{"ticker": "ENPH", "overview": {"cik": "1463101", "ticker": "ENPH", "name": "Enphase Energy, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008183", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001599770-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001463101-26-000092", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001599770-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007426", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001463101-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001463101-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001463101-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001463101-26-000061", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0001337887-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001337887-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0001337887-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001463101-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001599770-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005441", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001463101-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001543777-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001599770-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001543816-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001399678-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001224095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001183967-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001599770-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001807142-26-000001", "price_sensitive": false}]}, "description": "Enphase Energy, Inc. trades as ENPH on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 13 insider filings for the company, from July 2026 to August 2026. Across those, 1 insider disclosed 2 sales totalling $134.07K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 134067.4, "net": -134067.4, "insiders": 1, "first_date": "2026-07-30", "last_date": "2026-08-14"}, "metrics": {"ticker": "ENPH", "has_prices": true, "as_of": "2026-08-07", "last": 41.87, "prev_close": 39.67, "change": 2.1999999999999957, "change_pct": 0.05545752457776647, "session_volume": 5400678.0, "vwap_5": 40.49920288176143, "vwap_20": 39.18531879899932, "vwap_60": 50.961166832585306, "vwap_250": 40.187614641644686, "high_52w": 72.33, "low_52w": 26.12, "avg_volume_20": 4817662.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001599770-26-000007", "src": "INSIDERS", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "Richard Mora", "who_key": "MORA RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60547.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $61K of ENPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1599770/000159977026000007/0001599770-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001599770-26-000006", "src": "INSIDERS", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "Richard Mora", "who_key": "MORA RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 73520.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $74K of ENPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1463101/000159977026000006/0001599770-26-000006-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "13DG-0002012383-26-002484", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.3% passive stake in ENPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002484-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000431", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "Enphase Energy, Inc.", "who_key": "Enphase Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Enphase Energy, Inc. crosses 5% of ENPH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1463101/0002100119-26-000431-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000299", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "Enphase Energy, Inc.", "who_key": "Enphase Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Enphase Energy, Inc. crosses 5% of ENPH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1463101/0002100121-26-000299-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002012383-26-001443", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ENPH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001443-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "HOUSE-2025-20027936-T15", "src": "CONGRESS", "ticker": "ENPH", "cik": "", "company": "Enphase Energy, Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Enphase Energy, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells ENPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905206}, {"id": "HOUSE-2025-20026762-T17", "src": "CONGRESS", "ticker": "ENPH", "cik": "", "company": "Enphase Energy, Inc.", "company_raw": "rrill Lynch Tax Efficient Core\nJT Enphase Energy, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson files a buy in ENPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945526}, {"id": "HOUSE-2023-20022948-T58", "src": "CONGRESS", "ticker": "ENPH", "cik": "", "company": "Enphase Energy, Inc.", "company_raw": "aniel Goldman 12/9/2011 Trust > Aperio Group LLC\nEnphase Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "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. Daniel Goldman trims ENPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875766}, {"id": "HOUSE-2023-20022877-T17", "src": "CONGRESS", "ticker": "ENPH", "cik": "", "company": "Enphase Energy, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Enphase Energy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer sells ENPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-06", "timestamp": "2023-04-06", "mins": 1881526}, {"id": "HOUSE-2023-20022653-T89", "src": "CONGRESS", "ticker": "ENPH", "cik": "", "company": "Enphase Energy, Inc.", "company_raw": "1997 Trust > DSG Investment Holdings LLC > TACS\nEnphase Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman buys ENPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926166}, {"id": "HOUSE-2023-20022480-T25", "src": "CONGRESS", "ticker": "ENPH", "cik": "", "company": "Enphase Energy, Inc.", "company_raw": "1997 Trust > DSG Investment Holdings LLC > TACS\nEnphase Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman trims ENPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-03", "timestamp": "2023-02-03", "mins": 1970806}, {"id": "HOUSE-2023-20022407-T44", "src": "CONGRESS", "ticker": "ENPH", "cik": "", "company": "Enphase Energy, Inc.", "company_raw": "niel Goldman Grandchildren 1986 Trust > TACS R3K\nEnphase Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman trims ENPH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975126}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002484", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.3% passive stake in ENPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002484-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000431", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "Enphase Energy, Inc.", "who_key": "Enphase Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Enphase Energy, Inc. crosses 5% of ENPH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1463101/0002100119-26-000431-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000299", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "Enphase Energy, Inc.", "who_key": "Enphase Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Enphase Energy, Inc. crosses 5% of ENPH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1463101/0002100121-26-000299-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002012383-26-001443", "src": "13DG", "ticker": "ENPH", "cik": "1463101", "company": "Enphase Energy, Inc.", "company_raw": "Enphase Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ENPH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001443-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Enphase Energy, Inc. - Common Stock", "new_value": "Enphase Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001463101", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001463101", "applied": 1, "detected_at": "2026-09-11T14:36:24.408770"}]}, "key_people": [{"who": "Richard Mora", "who_key": "MORA RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 134067.4, "net": -134067.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60547.200000000004, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599770/000159977026000007/0001599770-26-000007-index.htm"}, {"action": "SELL", "amount": 73520.2, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1463101/000159977026000006/0001599770-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 60547.200000000004, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599770/000159977026000007/0001599770-26-000007-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 17003.0, "net": -16002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "2023-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}}], "activity": [{"date": "2026-08-14", "net": -60547.200000000004}], "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008183", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001599770-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001463101-26-000092", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001599770-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007426", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001463101-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002484", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001463101-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001463101-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001463101-26-000061", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0001337887-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001337887-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0001337887-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001463101-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001599770-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005441", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001463101-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001543777-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001599770-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001543816-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001399678-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001224095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001183967-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001599770-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001807142-26-000001", "price_sensitive": false}], "performance": {"ticker": "ENPH", "has_prices": true, "summary": {"n": 2, "avg": -0.5890839644820061, "win_rate": 0.0, "best": -0.36396779583776395, "worst": -0.8142001331262481, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 65.83, "return": -0.36396779583776395}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 225.35, "return": -0.8142001331262481}]}, "price_series": [{"date": "2016-08-08", "close": 1.925, "volume": 402986.0}, {"date": "2016-08-09", "close": 1.98, "volume": 223963.0}, {"date": "2016-08-10", "close": 1.83, "volume": 530369.0}, {"date": "2016-08-11", "close": 1.78, "volume": 248079.0}, {"date": "2016-08-12", "close": 1.78, "volume": 254340.0}, {"date": "2016-08-15", "close": 1.89, "volume": 283946.0}, {"date": "2016-08-16", "close": 1.82, "volume": 171035.0}, {"date": "2016-08-17", "close": 1.83, "volume": 185593.0}, {"date": "2016-08-18", "close": 1.89, "volume": 243805.0}, {"date": "2016-08-19", "close": 1.95, "volume": 349857.0}, {"date": "2016-08-22", "close": 1.9, "volume": 142980.0}, {"date": "2016-08-23", "close": 1.92, "volume": 167512.0}, {"date": "2016-08-24", "close": 1.87, "volume": 179109.0}, {"date": "2016-08-25", "close": 1.84, "volume": 121147.0}, {"date": "2016-08-26", "close": 1.81, "volume": 146402.0}, {"date": "2016-08-29", "close": 1.84, "volume": 136935.0}, {"date": "2016-08-30", "close": 1.84, "volume": 167582.0}, {"date": "2016-08-31", "close": 1.82, "volume": 103560.0}, {"date": "2016-09-01", "close": 1.82, "volume": 212417.0}, {"date": "2016-09-02", "close": 1.82, "volume": 85019.0}, {"date": "2016-09-06", "close": 1.85, "volume": 245768.0}, {"date": "2016-09-07", "close": 1.82, "volume": 130150.0}, {"date": "2016-09-08", "close": 1.8, "volume": 231466.0}, {"date": "2016-09-09", "close": 1.8, "volume": 145691.0}, {"date": "2016-09-12", "close": 1.8, "volume": 193095.0}, {"date": "2016-09-13", "close": 1.75, "volume": 158538.0}, {"date": "2016-09-14", "close": 1.7, "volume": 300850.0}, {"date": "2016-09-15", "close": 1.67, "volume": 309205.0}, {"date": "2016-09-16", "close": 1.44, "volume": 1083020.0}, {"date": "2016-09-19", "close": 1.48, "volume": 308113.0}, {"date": "2016-09-20", "close": 1.4, "volume": 254635.0}, {"date": "2016-09-21", "close": 1.48, "volume": 433424.0}, {"date": "2016-09-22", "close": 1.67, "volume": 459390.0}, {"date": "2016-09-23", "close": 1.2, "volume": 8080531.0}, {"date": "2016-09-26", "close": 1.2, "volume": 1774610.0}, {"date": "2016-09-27", "close": 1.2, "volume": 1146968.0}, {"date": "2016-09-28", "close": 1.19, "volume": 843850.0}, {"date": "2016-09-29", "close": 1.2, "volume": 2276501.0}, {"date": "2016-09-30", "close": 1.18, "volume": 526726.0}, {"date": "2016-10-03", "close": 1.19, "volume": 602007.0}, {"date": "2016-10-04", "close": 1.2, "volume": 784957.0}, {"date": "2016-10-05", "close": 1.19, "volume": 654081.0}, {"date": "2016-10-06", "close": 1.21, "volume": 668125.0}, {"date": "2016-10-07", "close": 1.16, "volume": 990928.0}, {"date": "2016-10-10", "close": 1.06, "volume": 1628526.0}, {"date": "2016-10-11", "close": 1.07, "volume": 1017183.0}, {"date": "2016-10-12", "close": 1.09, "volume": 659948.0}, {"date": "2016-10-13", "close": 1.1, "volume": 294361.0}, {"date": "2016-10-14", "close": 1.14, "volume": 1286588.0}, {"date": "2016-10-17", "close": 1.15, "volume": 517418.0}, {"date": "2016-10-18", "close": 1.13, "volume": 694516.0}, {"date": "2016-10-19", "close": 1.12, "volume": 472978.0}, {"date": "2016-10-20", "close": 1.15, "volume": 609726.0}, {"date": "2016-10-21", "close": 1.16, "volume": 756733.0}, {"date": "2016-10-24", "close": 1.14, "volume": 909988.0}, {"date": "2016-10-25", "close": 1.11, "volume": 625860.0}, {"date": "2016-10-26", "close": 1.06, "volume": 804642.0}, {"date": "2016-10-27", "close": 1.09, "volume": 646787.0}, {"date": "2016-10-28", "close": 1.07, "volume": 916759.0}, {"date": "2016-10-31", "close": 1.0, "volume": 983534.0}, {"date": "2016-11-01", "close": 1.01, "volume": 594854.0}, {"date": "2016-11-02", "close": 1.17, "volume": 2568180.0}, {"date": "2016-11-03", "close": 1.2, "volume": 869065.0}, {"date": "2016-11-04", "close": 1.17, "volume": 582089.0}, {"date": "2016-11-07", "close": 1.16, "volume": 946414.0}, {"date": "2016-11-08", "close": 1.2, "volume": 615152.0}, {"date": "2016-11-09", "close": 1.11, "volume": 760162.0}, {"date": "2016-11-10", "close": 1.12, "volume": 361459.0}, {"date": "2016-11-11", "close": 1.14, "volume": 352501.0}, {"date": "2016-11-14", "close": 1.14, "volume": 458784.0}, {"date": "2016-11-15", "close": 1.05, "volume": 901380.0}, {"date": "2016-11-16", "close": 1.11, "volume": 332105.0}, {"date": "2016-11-17", "close": 1.13, "volume": 222268.0}, {"date": "2016-11-18", "close": 1.1, "volume": 215615.0}, {"date": "2016-11-21", "close": 1.08, "volume": 442338.0}, {"date": "2016-11-22", "close": 1.09, "volume": 266147.0}, {"date": "2016-11-23", "close": 1.14, "volume": 378214.0}, {"date": "2016-11-25", "close": 1.14, "volume": 156695.0}, {"date": "2016-11-28", "close": 1.13, "volume": 131843.0}, {"date": "2016-11-29", "close": 1.12, "volume": 196333.0}, {"date": "2016-11-30", "close": 1.12, "volume": 199908.0}, {"date": "2016-12-01", "close": 1.11, "volume": 385570.0}, {"date": "2016-12-02", "close": 1.14, "volume": 349813.0}, {"date": "2016-12-05", "close": 1.15, "volume": 582539.0}, {"date": "2016-12-06", "close": 1.37, "volume": 5968847.0}, {"date": "2016-12-07", "close": 1.32, "volume": 1172792.0}, {"date": "2016-12-08", "close": 1.34, "volume": 642828.0}, {"date": "2016-12-09", "close": 1.32, "volume": 315301.0}, {"date": "2016-12-12", "close": 1.25, "volume": 424347.0}, {"date": "2016-12-13", "close": 1.28, "volume": 373294.0}, {"date": "2016-12-14", "close": 1.2, "volume": 400366.0}, {"date": "2016-12-15", "close": 1.18, "volume": 453363.0}, {"date": "2016-12-16", "close": 1.24, "volume": 425491.0}, {"date": "2016-12-19", "close": 1.3, "volume": 315605.0}, {"date": "2016-12-20", "close": 1.27, "volume": 412803.0}, {"date": "2016-12-21", "close": 1.21, "volume": 362892.0}, {"date": "2016-12-22", "close": 1.23, "volume": 240616.0}, {"date": "2016-12-23", "close": 1.13, "volume": 1607181.0}, {"date": "2016-12-27", "close": 1.06, "volume": 796778.0}, {"date": "2016-12-28", "close": 0.9801, "volume": 2350228.0}, {"date": "2016-12-29", "close": 0.97, "volume": 828389.0}, {"date": "2016-12-30", "close": 1.01, "volume": 600629.0}, {"date": "2017-01-03", "close": 1.05, "volume": 445861.0}, {"date": "2017-01-04", "close": 1.15, "volume": 903137.0}, {"date": "2017-01-05", "close": 1.12, "volume": 308693.0}, {"date": "2017-01-06", "close": 1.11, "volume": 259696.0}, {"date": "2017-01-09", "close": 1.11, "volume": 180762.0}, {"date": "2017-01-10", "close": 1.13, "volume": 346265.0}, {"date": "2017-01-11", "close": 1.44, "volume": 3779514.0}, {"date": "2017-01-12", "close": 1.36, "volume": 1082704.0}, {"date": "2017-01-13", "close": 1.54, "volume": 2867482.0}, {"date": "2017-01-17", "close": 1.65, "volume": 3090296.0}, {"date": "2017-01-18", "close": 1.89, "volume": 2999513.0}, {"date": "2017-01-19", "close": 1.78, "volume": 2147840.0}, {"date": "2017-01-20", "close": 1.85, "volume": 693447.0}, {"date": "2017-01-23", "close": 1.7, "volume": 1030125.0}, {"date": "2017-01-24", "close": 1.66, "volume": 894293.0}, {"date": "2017-01-25", "close": 1.71, "volume": 851987.0}, {"date": "2017-01-26", "close": 1.64, "volume": 568760.0}, {"date": "2017-01-27", "close": 1.6, "volume": 671472.0}, {"date": "2017-01-30", "close": 1.49, "volume": 818226.0}, {"date": "2017-01-31", "close": 1.49, "volume": 1340052.0}, {"date": "2017-02-01", "close": 1.51, "volume": 394384.0}, {"date": "2017-02-02", "close": 1.47, "volume": 310120.0}, {"date": "2017-02-03", "close": 1.43, "volume": 713013.0}, {"date": "2017-02-06", "close": 1.42, "volume": 400307.0}, {"date": "2017-02-07", "close": 1.45, "volume": 523512.0}, {"date": "2017-02-08", "close": 1.54, "volume": 1238733.0}, {"date": "2017-02-09", "close": 1.56, "volume": 1104388.0}, {"date": "2017-02-10", "close": 1.56, "volume": 1270843.0}, {"date": "2017-02-13", "close": 1.51, "volume": 826343.0}, {"date": "2017-02-14", "close": 1.5, "volume": 772030.0}, {"date": "2017-02-15", "close": 1.6, "volume": 1097042.0}, {"date": "2017-02-16", "close": 1.61, "volume": 950768.0}, {"date": "2017-02-17", "close": 1.64, "volume": 1206476.0}, {"date": "2017-02-21", "close": 1.69, "volume": 1602298.0}, {"date": "2017-02-22", "close": 1.61, "volume": 989992.0}, {"date": "2017-02-23", "close": 1.69, "volume": 485125.0}, {"date": "2017-02-24", "close": 1.86, "volume": 1468394.0}, {"date": "2017-02-27", "close": 1.9, "volume": 1591528.0}, {"date": "2017-02-28", "close": 1.79, "volume": 1308981.0}, {"date": "2017-03-01", "close": 1.61, "volume": 4192143.0}, {"date": "2017-03-02", "close": 1.53, "volume": 979993.0}, {"date": "2017-03-03", "close": 1.47, "volume": 846304.0}, {"date": "2017-03-06", "close": 1.355, "volume": 1349725.0}, {"date": "2017-03-07", "close": 1.28, "volume": 926047.0}, {"date": "2017-03-08", "close": 1.22, "volume": 851346.0}, {"date": "2017-03-09", "close": 1.14, "volume": 1341824.0}, {"date": "2017-03-10", "close": 1.33, "volume": 1642439.0}, {"date": "2017-03-13", "close": 1.23, "volume": 638977.0}, {"date": "2017-03-14", "close": 1.28, "volume": 627260.0}, {"date": "2017-03-15", "close": 1.37, "volume": 629729.0}, {"date": "2017-03-16", "close": 1.37, "volume": 425645.0}, {"date": "2017-03-17", "close": 1.4, "volume": 527420.0}, {"date": "2017-03-20", "close": 1.34, "volume": 542894.0}, {"date": "2017-03-21", "close": 1.25, "volume": 679873.0}, {"date": "2017-03-22", "close": 1.24, "volume": 1149579.0}, {"date": "2017-03-23", "close": 1.24, "volume": 510798.0}, {"date": "2017-03-24", "close": 1.24, "volume": 391881.0}, {"date": "2017-03-27", "close": 1.24, "volume": 482576.0}, {"date": "2017-03-28", "close": 1.25, "volume": 357741.0}, {"date": "2017-03-29", "close": 1.3, "volume": 384100.0}, {"date": "2017-03-30", "close": 1.35, "volume": 408088.0}, {"date": "2017-03-31", "close": 1.37, "volume": 504042.0}, {"date": "2017-04-03", "close": 1.37, "volume": 241924.0}, {"date": "2017-04-04", "close": 1.4, "volume": 235275.0}, {"date": "2017-04-05", "close": 1.29, "volume": 275422.0}, {"date": "2017-04-06", "close": 1.35, "volume": 343984.0}, {"date": "2017-04-07", "close": 1.36, "volume": 249002.0}, {"date": "2017-04-10", "close": 1.35, "volume": 301453.0}, {"date": "2017-04-11", "close": 1.34, "volume": 468777.0}, {"date": "2017-04-12", "close": 1.34, "volume": 357501.0}, {"date": "2017-04-13", "close": 1.31, "volume": 252864.0}, {"date": "2017-04-17", "close": 1.31, "volume": 440223.0}, {"date": "2017-04-18", "close": 1.26, "volume": 597650.0}, {"date": "2017-04-19", "close": 1.19, "volume": 723204.0}, {"date": "2017-04-20", "close": 1.18, "volume": 801619.0}, {"date": "2017-04-21", "close": 1.23, "volume": 486891.0}, {"date": "2017-04-24", "close": 1.28, "volume": 290141.0}, {"date": "2017-04-25", "close": 1.29, "volume": 340490.0}, {"date": "2017-04-26", "close": 1.27, "volume": 213799.0}, {"date": "2017-04-27", "close": 1.24, "volume": 222786.0}, {"date": "2017-04-28", "close": 1.19, "volume": 568744.0}, {"date": "2017-05-01", "close": 1.2, "volume": 255799.0}, {"date": "2017-05-02", "close": 1.23, "volume": 799483.0}, {"date": "2017-05-03", "close": 1.16, "volume": 685145.0}, {"date": "2017-05-04", "close": 1.12, "volume": 582572.0}, {"date": "2017-05-05", "close": 1.16, "volume": 481346.0}, {"date": "2017-05-08", "close": 1.17, "volume": 360396.0}, {"date": "2017-05-09", "close": 1.15, "volume": 616555.0}, {"date": "2017-05-10", "close": 1.06, "volume": 1354977.0}, {"date": "2017-05-11", "close": 0.9211, "volume": 7967121.0}, {"date": "2017-05-12", "close": 0.8255, "volume": 2507168.0}, {"date": "2017-05-15", "close": 0.7745, "volume": 2987941.0}, {"date": "2017-05-16", "close": 0.765, "volume": 1354712.0}, {"date": "2017-05-17", "close": 0.7118, "volume": 1110142.0}, {"date": "2017-05-18", "close": 0.699, "volume": 754514.0}, {"date": "2017-05-19", "close": 0.724, "volume": 941470.0}, {"date": "2017-05-22", "close": 0.7849, "volume": 2211761.0}, {"date": "2017-05-23", "close": 0.7652, "volume": 1431392.0}, {"date": "2017-05-24", "close": 0.7347, "volume": 491529.0}, {"date": "2017-05-25", "close": 0.7273, "volume": 340115.0}, {"date": "2017-05-26", "close": 0.7194, "volume": 414922.0}, {"date": "2017-05-30", "close": 0.75, "volume": 727978.0}, {"date": "2017-05-31", "close": 0.76, "volume": 1012289.0}, {"date": "2017-06-01", "close": 0.7752, "volume": 491988.0}, {"date": "2017-06-02", "close": 0.824, "volume": 838940.0}, {"date": "2017-06-05", "close": 0.7804, "volume": 691446.0}, {"date": "2017-06-06", "close": 0.755, "volume": 421682.0}, {"date": "2017-06-07", "close": 0.765, "volume": 559773.0}, {"date": "2017-06-08", "close": 0.7949, "volume": 399995.0}, {"date": "2017-06-09", "close": 0.7815, "volume": 347144.0}, {"date": "2017-06-12", "close": 0.7728, "volume": 221512.0}, {"date": "2017-06-13", "close": 0.8199, "volume": 604281.0}, {"date": "2017-06-14", "close": 0.7964, "volume": 766830.0}, {"date": "2017-06-15", "close": 0.7901, "volume": 541021.0}, {"date": "2017-06-16", "close": 0.77, "volume": 883670.0}, {"date": "2017-06-19", "close": 0.7978, "volume": 778838.0}, {"date": "2017-06-20", "close": 0.8394, "volume": 2122607.0}, {"date": "2017-06-21", "close": 0.8274, "volume": 689221.0}, {"date": "2017-06-22", "close": 0.868, "volume": 952245.0}, {"date": "2017-06-23", "close": 0.888, "volume": 534951.0}, {"date": "2017-06-26", "close": 0.8548, "volume": 545465.0}, {"date": "2017-06-27", "close": 0.85, "volume": 676525.0}, {"date": "2017-06-28", "close": 0.865, "volume": 754568.0}, {"date": "2017-06-29", "close": 0.8468, "volume": 262987.0}, {"date": "2017-06-30", "close": 0.865, "volume": 434873.0}, {"date": "2017-07-03", "close": 0.8624, "volume": 95711.0}, {"date": "2017-07-05", "close": 0.8199, "volume": 290729.0}, {"date": "2017-07-06", "close": 0.8221, "volume": 270736.0}, {"date": "2017-07-07", "close": 0.7987, "volume": 326503.0}, {"date": "2017-07-10", "close": 0.8322, "volume": 380738.0}, {"date": "2017-07-11", "close": 0.7911, "volume": 864362.0}, {"date": "2017-07-12", "close": 0.8185, "volume": 573196.0}, {"date": "2017-07-13", "close": 0.8102, "volume": 382546.0}, {"date": "2017-07-14", "close": 0.8249, "volume": 539073.0}, {"date": "2017-07-17", "close": 0.795, "volume": 656228.0}, {"date": "2017-07-18", "close": 0.8, "volume": 431408.0}, {"date": "2017-07-19", "close": 0.7999, "volume": 690193.0}, {"date": "2017-07-20", "close": 0.8449, "volume": 2153779.0}, {"date": "2017-07-21", "close": 0.8633, "volume": 1233841.0}, {"date": "2017-07-24", "close": 0.8877, "volume": 1026454.0}, {"date": "2017-07-25", "close": 0.99, "volume": 2113062.0}, {"date": "2017-07-26", "close": 1.01, "volume": 1175530.0}, {"date": "2017-07-27", "close": 0.95, "volume": 639143.0}, {"date": "2017-07-28", "close": 0.9624, "volume": 357261.0}, {"date": "2017-07-31", "close": 0.9353, "volume": 316571.0}, {"date": "2017-08-01", "close": 0.96, "volume": 467250.0}, {"date": "2017-08-02", "close": 0.94, "volume": 441420.0}, {"date": "2017-08-03", "close": 0.9402, "volume": 636764.0}, {"date": "2017-08-04", "close": 0.926, "volume": 472095.0}, {"date": "2017-08-07", "close": 0.87, "volume": 681499.0}, {"date": "2017-08-08", "close": 0.89, "volume": 986069.0}, {"date": "2017-08-09", "close": 0.928, "volume": 3801479.0}, {"date": "2017-08-10", "close": 0.8289, "volume": 1101606.0}, {"date": "2017-08-11", "close": 0.8185, "volume": 918808.0}, {"date": "2017-08-14", "close": 0.8219, "volume": 581193.0}, {"date": "2017-08-15", "close": 0.7849, "volume": 602797.0}, {"date": "2017-08-16", "close": 0.8224, "volume": 661881.0}, {"date": "2017-08-17", "close": 0.8225, "volume": 487100.0}, {"date": "2017-08-18", "close": 0.8666, "volume": 1013719.0}, {"date": "2017-08-21", "close": 0.8443, "volume": 307179.0}, {"date": "2017-08-22", "close": 0.8375, "volume": 254041.0}, {"date": "2017-08-23", "close": 0.855, "volume": 276640.0}, {"date": "2017-08-24", "close": 0.9149, "volume": 734652.0}, {"date": "2017-08-25", "close": 0.9375, "volume": 199874.0}, {"date": "2017-08-28", "close": 0.92, "volume": 398730.0}, {"date": "2017-08-29", "close": 0.9174, "volume": 273400.0}, {"date": "2017-08-30", "close": 0.9499, "volume": 375972.0}, {"date": "2017-08-31", "close": 0.92, "volume": 236482.0}, {"date": "2017-09-01", "close": 0.9801, "volume": 519444.0}, {"date": "2017-09-05", "close": 1.09, "volume": 989481.0}, {"date": "2017-09-06", "close": 1.11, "volume": 763434.0}, {"date": "2017-09-07", "close": 1.3, "volume": 2058033.0}, {"date": "2017-09-08", "close": 1.3, "volume": 956478.0}, {"date": "2017-09-11", "close": 1.25, "volume": 584465.0}, {"date": "2017-09-12", "close": 1.21, "volume": 536217.0}, {"date": "2017-09-13", "close": 1.29, "volume": 905860.0}, {"date": "2017-09-14", "close": 1.3, "volume": 342695.0}, {"date": "2017-09-15", "close": 1.53, "volume": 2555888.0}, {"date": "2017-09-18", "close": 1.51, "volume": 1671783.0}, {"date": "2017-09-19", "close": 1.51, "volume": 711877.0}, {"date": "2017-09-20", "close": 1.52, "volume": 1243622.0}, {"date": "2017-09-21", "close": 1.41, "volume": 669356.0}, {"date": "2017-09-22", "close": 1.41, "volume": 1194090.0}, {"date": "2017-09-25", "close": 1.36, "volume": 819457.0}, {"date": "2017-09-26", "close": 1.37, "volume": 270497.0}, {"date": "2017-09-27", "close": 1.45, "volume": 411111.0}, {"date": "2017-09-28", "close": 1.51, "volume": 517141.0}, {"date": "2017-09-29", "close": 1.52, "volume": 350778.0}, {"date": "2017-10-02", "close": 1.53, "volume": 249265.0}, {"date": "2017-10-03", "close": 1.59, "volume": 1181578.0}, {"date": "2017-10-04", "close": 1.52, "volume": 387850.0}, {"date": "2017-10-05", "close": 1.53, "volume": 485352.0}, {"date": "2017-10-06", "close": 1.49, "volume": 281611.0}, {"date": "2017-10-09", "close": 1.43, "volume": 529187.0}, {"date": "2017-10-10", "close": 1.38, "volume": 1004380.0}, {"date": "2017-10-11", "close": 1.4, "volume": 276367.0}, {"date": "2017-10-12", "close": 1.41, "volume": 532453.0}, {"date": "2017-10-13", "close": 1.39, "volume": 311122.0}, {"date": "2017-10-16", "close": 1.41, "volume": 248981.0}, {"date": "2017-10-17", "close": 1.37, "volume": 492486.0}, {"date": "2017-10-18", "close": 1.26, "volume": 602910.0}, {"date": "2017-10-19", "close": 1.29, "volume": 376016.0}, {"date": "2017-10-20", "close": 1.37, "volume": 311761.0}, {"date": "2017-10-23", "close": 1.32, "volume": 245503.0}, {"date": "2017-10-24", "close": 1.33, "volume": 657966.0}, {"date": "2017-10-25", "close": 1.27, "volume": 300052.0}, {"date": "2017-10-26", "close": 1.32, "volume": 117972.0}, {"date": "2017-10-27", "close": 1.36, "volume": 598152.0}, {"date": "2017-10-30", "close": 1.49, "volume": 951943.0}, {"date": "2017-10-31", "close": 1.53, "volume": 519141.0}, {"date": "2017-11-01", "close": 1.4, "volume": 406058.0}, {"date": "2017-11-02", "close": 1.45, "volume": 390300.0}, {"date": "2017-11-03", "close": 1.48, "volume": 292652.0}, {"date": "2017-11-06", "close": 1.49, "volume": 533024.0}, {"date": "2017-11-07", "close": 1.46, "volume": 839122.0}, {"date": "2017-11-08", "close": 1.75, "volume": 3198165.0}, {"date": "2017-11-09", "close": 1.83, "volume": 1382506.0}, {"date": "2017-11-10", "close": 1.965, "volume": 1900337.0}, {"date": "2017-11-13", "close": 2.32, "volume": 2163233.0}, {"date": "2017-11-14", "close": 2.37, "volume": 1055950.0}, {"date": "2017-11-15", "close": 2.61, "volume": 1911171.0}, {"date": "2017-11-16", "close": 2.78, "volume": 2203472.0}, {"date": "2017-11-17", "close": 2.77, "volume": 2957088.0}, {"date": "2017-11-20", "close": 2.555, "volume": 1621105.0}, {"date": "2017-11-21", "close": 2.78, "volume": 1041522.0}, {"date": "2017-11-22", "close": 2.81, "volume": 842556.0}, {"date": "2017-11-24", "close": 2.66, "volume": 530449.0}, {"date": "2017-11-27", "close": 3.0, "volume": 2480919.0}, {"date": "2017-11-28", "close": 3.14, "volume": 1764033.0}, {"date": "2017-11-29", "close": 2.87, "volume": 3170067.0}, {"date": "2017-11-30", "close": 2.9, "volume": 1482451.0}, {"date": "2017-12-01", "close": 2.9, "volume": 976940.0}, {"date": "2017-12-04", "close": 2.65, "volume": 1431622.0}, {"date": "2017-12-05", "close": 2.76, "volume": 811091.0}, {"date": "2017-12-06", "close": 2.7, "volume": 666555.0}, {"date": "2017-12-07", "close": 2.8, "volume": 1100046.0}, {"date": "2017-12-08", "close": 2.77, "volume": 414922.0}, {"date": "2017-12-11", "close": 2.7, "volume": 672365.0}, {"date": "2017-12-12", "close": 2.72, "volume": 606270.0}, {"date": "2017-12-13", "close": 2.66, "volume": 810504.0}, {"date": "2017-12-14", "close": 2.7, "volume": 528624.0}, {"date": "2017-12-15", "close": 2.8, "volume": 809316.0}, {"date": "2017-12-18", "close": 2.56, "volume": 1245690.0}, {"date": "2017-12-19", "close": 2.47, "volume": 1128385.0}, {"date": "2017-12-20", "close": 2.52, "volume": 719793.0}, {"date": "2017-12-21", "close": 2.55, "volume": 616537.0}, {"date": "2017-12-22", "close": 2.53, "volume": 457907.0}, {"date": "2017-12-26", "close": 2.42, "volume": 741590.0}, {"date": "2017-12-27", "close": 2.45, "volume": 224839.0}, {"date": "2017-12-28", "close": 2.49, "volume": 508096.0}, {"date": "2017-12-29", "close": 2.41, "volume": 474307.0}, {"date": "2018-01-02", "close": 2.6, "volume": 852719.0}, {"date": "2018-01-03", "close": 2.58, "volume": 434124.0}, {"date": "2018-01-04", "close": 2.5, "volume": 547460.0}, {"date": "2018-01-05", "close": 2.47, "volume": 512081.0}, {"date": "2018-01-08", "close": 2.41, "volume": 953048.0}, {"date": "2018-01-09", "close": 2.38, "volume": 947963.0}, {"date": "2018-01-10", "close": 2.26, "volume": 752881.0}, {"date": "2018-01-11", "close": 2.4, "volume": 1242851.0}, {"date": "2018-01-12", "close": 2.24, "volume": 810846.0}, {"date": "2018-01-16", "close": 2.09, "volume": 1373099.0}, {"date": "2018-01-17", "close": 2.1, "volume": 410272.0}, {"date": "2018-01-18", "close": 1.94, "volume": 877270.0}, {"date": "2018-01-19", "close": 1.95, "volume": 1313390.0}, {"date": "2018-01-22", "close": 1.97, "volume": 859581.0}, {"date": "2018-01-23", "close": 2.06, "volume": 1893160.0}, {"date": "2018-01-24", "close": 2.02, "volume": 762920.0}, {"date": "2018-01-25", "close": 2.09, "volume": 482493.0}, {"date": "2018-01-26", "close": 2.14, "volume": 1044375.0}, {"date": "2018-01-29", "close": 2.03, "volume": 716927.0}, {"date": "2018-01-30", "close": 2.03, "volume": 408971.0}, {"date": "2018-01-31", "close": 2.2, "volume": 636019.0}, {"date": "2018-02-01", "close": 2.17, "volume": 551736.0}, {"date": "2018-02-02", "close": 2.07, "volume": 563301.0}, {"date": "2018-02-05", "close": 2.3, "volume": 2086489.0}, {"date": "2018-02-06", "close": 2.31, "volume": 975886.0}, {"date": "2018-02-07", "close": 2.53, "volume": 1066630.0}, {"date": "2018-02-08", "close": 2.28, "volume": 1000028.0}, {"date": "2018-02-09", "close": 2.29, "volume": 1156439.0}, {"date": "2018-02-12", "close": 2.66, "volume": 1832857.0}, {"date": "2018-02-13", "close": 2.85, "volume": 1095834.0}, {"date": "2018-02-14", "close": 2.67, "volume": 996768.0}, {"date": "2018-02-15", "close": 2.76, "volume": 1085853.0}, {"date": "2018-02-16", "close": 2.82, "volume": 878086.0}, {"date": "2018-02-20", "close": 2.55, "volume": 1174612.0}, {"date": "2018-02-21", "close": 2.63, "volume": 720409.0}, {"date": "2018-02-22", "close": 2.43, "volume": 742957.0}, {"date": "2018-02-23", "close": 2.47, "volume": 453527.0}, {"date": "2018-02-26", "close": 2.68, "volume": 851077.0}, {"date": "2018-02-27", "close": 2.79, "volume": 2742930.0}, {"date": "2018-02-28", "close": 3.32, "volume": 4833257.0}, {"date": "2018-03-01", "close": 3.31, "volume": 3206427.0}, {"date": "2018-03-02", "close": 3.43, "volume": 2682426.0}, {"date": "2018-03-05", "close": 3.71, "volume": 3536866.0}, {"date": "2018-03-06", "close": 3.85, "volume": 2412517.0}, {"date": "2018-03-07", "close": 3.92, "volume": 1676692.0}, {"date": "2018-03-08", "close": 3.79, "volume": 1562611.0}, {"date": "2018-03-09", "close": 3.87, "volume": 1226246.0}, {"date": "2018-03-12", "close": 4.05, "volume": 2481348.0}, {"date": "2018-03-13", "close": 3.98, "volume": 1045870.0}, {"date": "2018-03-14", "close": 4.25, "volume": 2891862.0}, {"date": "2018-03-15", "close": 4.41, "volume": 1358597.0}, {"date": "2018-03-16", "close": 4.72, "volume": 3551970.0}, {"date": "2018-03-19", "close": 4.74, "volume": 1572105.0}, {"date": "2018-03-20", "close": 4.76, "volume": 2310904.0}, {"date": "2018-03-21", "close": 4.71, "volume": 2366692.0}, {"date": "2018-03-22", "close": 4.73, "volume": 1949060.0}, {"date": "2018-03-23", "close": 4.83, "volume": 1296529.0}, {"date": "2018-03-26", "close": 4.92, "volume": 1892221.0}, {"date": "2018-03-27", "close": 5.08, "volume": 4006321.0}, {"date": "2018-03-28", "close": 4.59, "volume": 3758238.0}, {"date": "2018-03-29", "close": 4.57, "volume": 1656135.0}, {"date": "2018-04-02", "close": 4.51, "volume": 1449190.0}, {"date": "2018-04-03", "close": 4.24, "volume": 3199367.0}, {"date": "2018-04-04", "close": 4.42, "volume": 2375534.0}, {"date": "2018-04-05", "close": 4.36, "volume": 1147901.0}, {"date": "2018-04-06", "close": 4.14, "volume": 1583182.0}, {"date": "2018-04-09", "close": 4.15, "volume": 976329.0}, {"date": "2018-04-10", "close": 4.0, "volume": 1250246.0}, {"date": "2018-04-11", "close": 3.96, "volume": 939939.0}, {"date": "2018-04-12", "close": 4.07, "volume": 1070360.0}, {"date": "2018-04-13", "close": 3.94, "volume": 1011728.0}, {"date": "2018-04-16", "close": 3.96, "volume": 1580483.0}, {"date": "2018-04-17", "close": 4.26, "volume": 1497106.0}, {"date": "2018-04-18", "close": 4.25, "volume": 1065802.0}, {"date": "2018-04-19", "close": 4.58, "volume": 1799110.0}, {"date": "2018-04-20", "close": 4.91, "volume": 1939396.0}, {"date": "2018-04-23", "close": 4.96, "volume": 2907145.0}, {"date": "2018-04-24", "close": 4.46, "volume": 2809103.0}, {"date": "2018-04-25", "close": 4.39, "volume": 1189301.0}, {"date": "2018-04-26", "close": 4.38, "volume": 1033946.0}, {"date": "2018-04-27", "close": 4.26, "volume": 936937.0}, {"date": "2018-04-30", "close": 4.15, "volume": 1528809.0}, {"date": "2018-05-01", "close": 4.06, "volume": 1734537.0}, {"date": "2018-05-02", "close": 4.63, "volume": 3267013.0}, {"date": "2018-05-03", "close": 4.5, "volume": 1924465.0}, {"date": "2018-05-04", "close": 4.3, "volume": 1236090.0}, {"date": "2018-05-07", "close": 4.59, "volume": 1527639.0}, {"date": "2018-05-08", "close": 4.49, "volume": 1214418.0}, {"date": "2018-05-09", "close": 4.68, "volume": 1487744.0}, {"date": "2018-05-10", "close": 5.21, "volume": 4703628.0}, {"date": "2018-05-11", "close": 5.09, "volume": 1765346.0}, {"date": "2018-05-14", "close": 5.18, "volume": 1508681.0}, {"date": "2018-05-15", "close": 5.3, "volume": 1580627.0}, {"date": "2018-05-16", "close": 5.6, "volume": 5207821.0}, {"date": "2018-05-17", "close": 5.53, "volume": 3105115.0}, {"date": "2018-05-18", "close": 5.34, "volume": 1932308.0}, {"date": "2018-05-21", "close": 5.5, "volume": 1168325.0}, {"date": "2018-05-22", "close": 5.54, "volume": 1627367.0}, {"date": "2018-05-23", "close": 5.65, "volume": 3640977.0}, {"date": "2018-05-24", "close": 5.8, "volume": 2302999.0}, {"date": "2018-05-25", "close": 5.61, "volume": 1785629.0}, {"date": "2018-05-29", "close": 5.85, "volume": 1813836.0}, {"date": "2018-05-30", "close": 6.23, "volume": 3742944.0}, {"date": "2018-05-31", "close": 5.73, "volume": 3366779.0}, {"date": "2018-06-01", "close": 5.78, "volume": 2002403.0}, {"date": "2018-06-04", "close": 5.79, "volume": 4502305.0}, {"date": "2018-06-05", "close": 5.62, "volume": 2459151.0}, {"date": "2018-06-06", "close": 5.3, "volume": 2857546.0}, {"date": "2018-06-07", "close": 5.32, "volume": 2124161.0}, {"date": "2018-06-08", "close": 5.03, "volume": 1711372.0}, {"date": "2018-06-11", "close": 4.62, "volume": 4888391.0}, {"date": "2018-06-12", "close": 4.5, "volume": 5143930.0}, {"date": "2018-06-13", "close": 5.98, "volume": 20274100.0}, {"date": "2018-06-14", "close": 6.44, "volume": 8563461.0}, {"date": "2018-06-15", "close": 5.69, "volume": 8119796.0}, {"date": "2018-06-18", "close": 6.1, "volume": 3322758.0}, {"date": "2018-06-19", "close": 6.2, "volume": 3701095.0}, {"date": "2018-06-20", "close": 6.16, "volume": 2414248.0}, {"date": "2018-06-21", "close": 6.22, "volume": 2758871.0}, {"date": "2018-06-22", "close": 6.62, "volume": 14915200.0}, {"date": "2018-06-25", "close": 6.98, "volume": 5528798.0}, {"date": "2018-06-26", "close": 7.3, "volume": 7361530.0}, {"date": "2018-06-27", "close": 6.81, "volume": 5124177.0}, {"date": "2018-06-28", "close": 6.95, "volume": 3217453.0}, {"date": "2018-06-29", "close": 6.73, "volume": 4339018.0}, {"date": "2018-07-02", "close": 7.14, "volume": 3087382.0}, {"date": "2018-07-03", "close": 7.03, "volume": 1392809.0}, {"date": "2018-07-05", "close": 7.01, "volume": 2265130.0}, {"date": "2018-07-06", "close": 7.03, "volume": 2309961.0}, {"date": "2018-07-09", "close": 7.4, "volume": 2773798.0}, {"date": "2018-07-10", "close": 7.48, "volume": 2809351.0}, {"date": "2018-07-11", "close": 7.04, "volume": 4152029.0}, {"date": "2018-07-12", "close": 7.02, "volume": 2446484.0}, {"date": "2018-07-13", "close": 7.04, "volume": 1519176.0}, {"date": "2018-07-16", "close": 6.73, "volume": 2812396.0}, {"date": "2018-07-17", "close": 6.63, "volume": 2506225.0}, {"date": "2018-07-18", "close": 6.69, "volume": 1922903.0}, {"date": "2018-07-19", "close": 7.02, "volume": 2872176.0}, {"date": "2018-07-20", "close": 6.76, "volume": 2760844.0}, {"date": "2018-07-23", "close": 6.72, "volume": 2312662.0}, {"date": "2018-07-24", "close": 6.62, "volume": 2705620.0}, {"date": "2018-07-25", "close": 6.48, "volume": 7793232.0}, {"date": "2018-07-26", "close": 6.18, "volume": 6491077.0}, {"date": "2018-07-27", "close": 5.59, "volume": 8736960.0}, {"date": "2018-07-30", "close": 5.68, "volume": 4474812.0}, {"date": "2018-07-31", "close": 5.95, "volume": 6059130.0}, {"date": "2018-08-01", "close": 5.59, "volume": 7717294.0}, {"date": "2018-08-02", "close": 5.695, "volume": 2573751.0}, {"date": "2018-08-03", "close": 5.36, "volume": 3689568.0}, {"date": "2018-08-06", "close": 5.76, "volume": 2607265.0}, {"date": "2018-08-07", "close": 5.87, "volume": 2280157.0}, {"date": "2018-08-08", "close": 5.75, "volume": 2009347.0}, {"date": "2018-08-09", "close": 5.68, "volume": 2824560.0}, {"date": "2018-08-10", "close": 5.71, "volume": 1816072.0}, {"date": "2018-08-13", "close": 5.37, "volume": 2337230.0}, {"date": "2018-08-14", "close": 5.05, "volume": 4285501.0}, {"date": "2018-08-15", "close": 4.895, "volume": 11268800.0}, {"date": "2018-08-16", "close": 4.98, "volume": 3795883.0}, {"date": "2018-08-17", "close": 4.77, "volume": 4666601.0}, {"date": "2018-08-20", "close": 4.97, "volume": 3198522.0}, {"date": "2018-08-21", "close": 4.91, "volume": 3388126.0}, {"date": "2018-08-22", "close": 4.94, "volume": 2013037.0}, {"date": "2018-08-23", "close": 4.9, "volume": 2542127.0}, {"date": "2018-08-24", "close": 4.91, "volume": 1749101.0}, {"date": "2018-08-27", "close": 4.79, "volume": 2097231.0}, {"date": "2018-08-28", "close": 5.01, "volume": 1823741.0}, {"date": "2018-08-29", "close": 5.21, "volume": 3907764.0}, {"date": "2018-08-30", "close": 4.71, "volume": 4265110.0}, {"date": "2018-08-31", "close": 4.89, "volume": 1743292.0}, {"date": "2018-09-04", "close": 4.89, "volume": 1897237.0}, {"date": "2018-09-05", "close": 4.61, "volume": 2269770.0}, {"date": "2018-09-06", "close": 4.43, "volume": 1808292.0}, {"date": "2018-09-07", "close": 4.45, "volume": 2172365.0}, {"date": "2018-09-10", "close": 4.42, "volume": 1902985.0}, {"date": "2018-09-11", "close": 4.47, "volume": 1151645.0}, {"date": "2018-09-12", "close": 4.41, "volume": 1881946.0}, {"date": "2018-09-13", "close": 4.1, "volume": 3475977.0}, {"date": "2018-09-14", "close": 4.03, "volume": 2875568.0}, {"date": "2018-09-17", "close": 3.89, "volume": 4584186.0}, {"date": "2018-09-18", "close": 4.36, "volume": 3921472.0}, {"date": "2018-09-19", "close": 4.23, "volume": 4043151.0}, {"date": "2018-09-20", "close": 4.42, "volume": 2110586.0}, {"date": "2018-09-21", "close": 4.4, "volume": 3171564.0}, {"date": "2018-09-24", "close": 4.21, "volume": 1970463.0}, {"date": "2018-09-25", "close": 4.62, "volume": 3477622.0}, {"date": "2018-09-26", "close": 4.54, "volume": 2954394.0}, {"date": "2018-09-27", "close": 4.94, "volume": 6263402.0}, {"date": "2018-09-28", "close": 4.85, "volume": 4392629.0}, {"date": "2018-10-01", "close": 4.96, "volume": 2028852.0}, {"date": "2018-10-02", "close": 4.99, "volume": 2401148.0}, {"date": "2018-10-03", "close": 4.93, "volume": 2063005.0}, {"date": "2018-10-04", "close": 4.64, "volume": 1957708.0}, {"date": "2018-10-05", "close": 4.51, "volume": 2675057.0}, {"date": "2018-10-08", "close": 4.63, "volume": 1678842.0}, {"date": "2018-10-09", "close": 4.54, "volume": 1248606.0}, {"date": "2018-10-10", "close": 4.33, "volume": 1793384.0}, {"date": "2018-10-11", "close": 4.5, "volume": 1705871.0}, {"date": "2018-10-12", "close": 4.6, "volume": 1360662.0}, {"date": "2018-10-15", "close": 4.94, "volume": 2229074.0}, {"date": "2018-10-16", "close": 4.89, "volume": 1430937.0}, {"date": "2018-10-17", "close": 4.92, "volume": 1108940.0}, {"date": "2018-10-18", "close": 4.87, "volume": 2186561.0}, {"date": "2018-10-19", "close": 4.74, "volume": 1452793.0}, {"date": "2018-10-22", "close": 4.7, "volume": 798628.0}, {"date": "2018-10-23", "close": 4.51, "volume": 1382551.0}, {"date": "2018-10-24", "close": 4.26, "volume": 1204932.0}, {"date": "2018-10-25", "close": 4.4, "volume": 1599258.0}, {"date": "2018-10-26", "close": 4.19, "volume": 1546548.0}, {"date": "2018-10-29", "close": 4.15, "volume": 1345884.0}, {"date": "2018-10-30", "close": 4.24, "volume": 1377055.0}, {"date": "2018-10-31", "close": 4.54, "volume": 2094254.0}, {"date": "2018-11-01", "close": 4.91, "volume": 2357057.0}, {"date": "2018-11-02", "close": 5.15, "volume": 3441013.0}, {"date": "2018-11-05", "close": 5.39, "volume": 2437593.0}, {"date": "2018-11-06", "close": 5.15, "volume": 2659296.0}, {"date": "2018-11-07", "close": 5.64, "volume": 2998817.0}, {"date": "2018-11-08", "close": 5.81, "volume": 1761569.0}, {"date": "2018-11-09", "close": 5.56, "volume": 1316026.0}, {"date": "2018-11-12", "close": 5.43, "volume": 1200171.0}, {"date": "2018-11-13", "close": 5.44, "volume": 1104881.0}, {"date": "2018-11-14", "close": 5.4, "volume": 1015534.0}, {"date": "2018-11-15", "close": 5.54, "volume": 1320876.0}, {"date": "2018-11-16", "close": 5.45, "volume": 1482959.0}, {"date": "2018-11-19", "close": 5.29, "volume": 1327082.0}, {"date": "2018-11-20", "close": 4.92, "volume": 2079796.0}, {"date": "2018-11-21", "close": 5.08, "volume": 1059655.0}, {"date": "2018-11-23", "close": 5.21, "volume": 639822.0}, {"date": "2018-11-26", "close": 5.3, "volume": 1231352.0}, {"date": "2018-11-27", "close": 5.32, "volume": 663253.0}, {"date": "2018-11-28", "close": 5.57, "volume": 1631560.0}, {"date": "2018-11-29", "close": 5.42, "volume": 914050.0}, {"date": "2018-11-30", "close": 5.4, "volume": 1270848.0}, {"date": "2018-12-03", "close": 5.78, "volume": 2631013.0}, {"date": "2018-12-04", "close": 5.66, "volume": 3295491.0}, {"date": "2018-12-06", "close": 5.87, "volume": 2710059.0}, {"date": "2018-12-07", "close": 5.68, "volume": 1480631.0}, {"date": "2018-12-10", "close": 5.68, "volume": 1447468.0}, {"date": "2018-12-11", "close": 5.7, "volume": 1579306.0}, {"date": "2018-12-12", "close": 5.8, "volume": 1365947.0}, {"date": "2018-12-13", "close": 5.76, "volume": 1315805.0}, {"date": "2018-12-14", "close": 5.68, "volume": 1275109.0}, {"date": "2018-12-17", "close": 5.53, "volume": 1732112.0}, {"date": "2018-12-18", "close": 5.25, "volume": 1842132.0}, {"date": "2018-12-19", "close": 5.19, "volume": 1208589.0}, {"date": "2018-12-20", "close": 5.0, "volume": 2111990.0}, {"date": "2018-12-21", "close": 4.74, "volume": 4174724.0}, {"date": "2018-12-24", "close": 4.64, "volume": 716717.0}, {"date": "2018-12-26", "close": 4.99, "volume": 1322549.0}, {"date": "2018-12-27", "close": 4.9, "volume": 788164.0}, {"date": "2018-12-28", "close": 4.83, "volume": 1558499.0}, {"date": "2018-12-31", "close": 4.73, "volume": 1145314.0}, {"date": "2019-01-02", "close": 4.92, "volume": 753479.0}, {"date": "2019-01-03", "close": 4.76, "volume": 1305006.0}, {"date": "2019-01-04", "close": 5.08, "volume": 1814401.0}, {"date": "2019-01-07", "close": 5.26, "volume": 1464972.0}, {"date": "2019-01-08", "close": 5.35, "volume": 1222525.0}, {"date": "2019-01-09", "close": 5.63, "volume": 1326211.0}, {"date": "2019-01-10", "close": 5.63, "volume": 1056080.0}, {"date": "2019-01-11", "close": 5.68, "volume": 812057.0}, {"date": "2019-01-14", "close": 5.82, "volume": 1444071.0}, {"date": "2019-01-15", "close": 6.15, "volume": 2436451.0}, {"date": "2019-01-16", "close": 6.68, "volume": 3824596.0}, {"date": "2019-01-17", "close": 6.82, "volume": 3367325.0}, {"date": "2019-01-18", "close": 6.53, "volume": 2218975.0}, {"date": "2019-01-22", "close": 6.59, "volume": 1621755.0}, {"date": "2019-01-23", "close": 6.51, "volume": 1083313.0}, {"date": "2019-01-24", "close": 6.66, "volume": 1550008.0}, {"date": "2019-01-25", "close": 6.72, "volume": 1550122.0}, {"date": "2019-01-28", "close": 6.9, "volume": 1563248.0}, {"date": "2019-01-29", "close": 7.1, "volume": 1696116.0}, {"date": "2019-01-30", "close": 7.16, "volume": 1515773.0}, {"date": "2019-01-31", "close": 7.23, "volume": 3740817.0}, {"date": "2019-02-01", "close": 7.0, "volume": 4412139.0}, {"date": "2019-02-04", "close": 7.0, "volume": 1288760.0}, {"date": "2019-02-05", "close": 7.3, "volume": 1842714.0}, {"date": "2019-02-06", "close": 7.32, "volume": 1469472.0}, {"date": "2019-02-07", "close": 7.48, "volume": 1813950.0}, {"date": "2019-02-08", "close": 7.44, "volume": 1095026.0}, {"date": "2019-02-11", "close": 7.73, "volume": 2438157.0}, {"date": "2019-02-12", "close": 7.6, "volume": 1901778.0}, {"date": "2019-02-13", "close": 7.68, "volume": 1192493.0}, {"date": "2019-02-14", "close": 7.66, "volume": 1088203.0}, {"date": "2019-02-15", "close": 7.65, "volume": 1297967.0}, {"date": "2019-02-19", "close": 7.56, "volume": 1608207.0}, {"date": "2019-02-20", "close": 7.23, "volume": 2484067.0}, {"date": "2019-02-21", "close": 7.37, "volume": 1245644.0}, {"date": "2019-02-22", "close": 7.78, "volume": 1609800.0}, {"date": "2019-02-25", "close": 8.06, "volume": 2174174.0}, {"date": "2019-02-26", "close": 8.09, "volume": 2393211.0}, {"date": "2019-02-27", "close": 8.87, "volume": 6182126.0}, {"date": "2019-02-28", "close": 9.07, "volume": 3523181.0}, {"date": "2019-03-01", "close": 9.1, "volume": 4635643.0}, {"date": "2019-03-04", "close": 8.78, "volume": 4228311.0}, {"date": "2019-03-05", "close": 8.7, "volume": 2422506.0}, {"date": "2019-03-06", "close": 8.38, "volume": 2473217.0}, {"date": "2019-03-07", "close": 8.29, "volume": 2912183.0}, {"date": "2019-03-08", "close": 8.46, "volume": 1851888.0}, {"date": "2019-03-11", "close": 8.84, "volume": 2338012.0}, {"date": "2019-03-12", "close": 9.0, "volume": 1373788.0}, {"date": "2019-03-13", "close": 9.36, "volume": 1757321.0}, {"date": "2019-03-14", "close": 9.38, "volume": 1857842.0}, {"date": "2019-03-15", "close": 9.05, "volume": 2246453.0}, {"date": "2019-03-18", "close": 9.67, "volume": 1494182.0}, {"date": "2019-03-19", "close": 9.2, "volume": 3670759.0}, {"date": "2019-03-20", "close": 9.18, "volume": 1504295.0}, {"date": "2019-03-21", "close": 9.38, "volume": 1703845.0}, {"date": "2019-03-22", "close": 9.19, "volume": 1662170.0}, {"date": "2019-03-25", "close": 9.03, "volume": 2008152.0}, {"date": "2019-03-26", "close": 8.71, "volume": 2020367.0}, {"date": "2019-03-27", "close": 8.8, "volume": 1029744.0}, {"date": "2019-03-28", "close": 9.08, "volume": 1464374.0}, {"date": "2019-03-29", "close": 9.23, "volume": 1840951.0}, {"date": "2019-04-01", "close": 9.26, "volume": 2439315.0}, {"date": "2019-04-02", "close": 9.35, "volume": 1148388.0}, {"date": "2019-04-03", "close": 9.69, "volume": 2387004.0}, {"date": "2019-04-04", "close": 9.52, "volume": 1188583.0}, {"date": "2019-04-05", "close": 9.84, "volume": 2576359.0}, {"date": "2019-04-08", "close": 10.24, "volume": 2292277.0}, {"date": "2019-04-09", "close": 10.03, "volume": 1899603.0}, {"date": "2019-04-10", "close": 10.15, "volume": 1761727.0}, {"date": "2019-04-11", "close": 9.8, "volume": 1859624.0}, {"date": "2019-04-12", "close": 9.93, "volume": 1163062.0}, {"date": "2019-04-15", "close": 9.59, "volume": 2116591.0}, {"date": "2019-04-16", "close": 9.66, "volume": 1174681.0}, {"date": "2019-04-17", "close": 9.73, "volume": 897808.0}, {"date": "2019-04-18", "close": 9.45, "volume": 1186615.0}, {"date": "2019-04-22", "close": 9.28, "volume": 1436911.0}, {"date": "2019-04-23", "close": 9.75, "volume": 2711579.0}, {"date": "2019-04-24", "close": 9.83, "volume": 1299167.0}, {"date": "2019-04-25", "close": 9.91, "volume": 1144356.0}, {"date": "2019-04-26", "close": 10.43, "volume": 4418221.0}, {"date": "2019-04-29", "close": 10.21, "volume": 2043462.0}, {"date": "2019-04-30", "close": 10.04, "volume": 2607506.0}, {"date": "2019-05-01", "close": 12.98, "volume": 15852960.0}, {"date": "2019-05-02", "close": 12.93, "volume": 3633996.0}, {"date": "2019-05-03", "close": 13.83, "volume": 4101389.0}, {"date": "2019-05-06", "close": 13.75, "volume": 2482844.0}, {"date": "2019-05-07", "close": 14.21, "volume": 3277826.0}, {"date": "2019-05-08", "close": 13.93, "volume": 2366463.0}, {"date": "2019-05-09", "close": 13.56, "volume": 2543984.0}, {"date": "2019-05-10", "close": 14.02, "volume": 2635568.0}, {"date": "2019-05-13", "close": 13.69, "volume": 2320044.0}, {"date": "2019-05-14", "close": 14.02, "volume": 2137811.0}, {"date": "2019-05-15", "close": 14.58, "volume": 2890230.0}, {"date": "2019-05-16", "close": 14.82, "volume": 2390368.0}, {"date": "2019-05-17", "close": 14.65, "volume": 1778996.0}, {"date": "2019-05-20", "close": 14.31, "volume": 2233636.0}, {"date": "2019-05-21", "close": 14.88, "volume": 2009725.0}, {"date": "2019-05-22", "close": 15.22, "volume": 2385441.0}, {"date": "2019-05-23", "close": 14.68, "volume": 2663193.0}, {"date": "2019-05-24", "close": 15.36, "volume": 2498384.0}, {"date": "2019-05-28", "close": 15.81, "volume": 3642322.0}, {"date": "2019-05-29", "close": 16.29, "volume": 2525725.0}, {"date": "2019-05-30", "close": 15.77, "volume": 10071790.0}, {"date": "2019-05-31", "close": 15.17, "volume": 5425140.0}, {"date": "2019-06-03", "close": 15.71, "volume": 2532821.0}, {"date": "2019-06-04", "close": 15.97, "volume": 2759127.0}, {"date": "2019-06-05", "close": 15.92, "volume": 2344938.0}, {"date": "2019-06-06", "close": 15.68, "volume": 3333140.0}, {"date": "2019-06-07", "close": 16.36, "volume": 3386892.0}, {"date": "2019-06-10", "close": 16.19, "volume": 3248606.0}, {"date": "2019-06-11", "close": 17.07, "volume": 4033027.0}, {"date": "2019-06-12", "close": 17.08, "volume": 4271708.0}, {"date": "2019-06-13", "close": 17.51, "volume": 4329741.0}, {"date": "2019-06-14", "close": 17.33, "volume": 2648122.0}, {"date": "2019-06-17", "close": 17.75, "volume": 2866643.0}, {"date": "2019-06-18", "close": 18.8, "volume": 4731938.0}, {"date": "2019-06-19", "close": 18.63, "volume": 4293879.0}, {"date": "2019-06-20", "close": 18.4, "volume": 3349676.0}, {"date": "2019-06-21", "close": 17.64, "volume": 3101174.0}, {"date": "2019-06-24", "close": 17.49, "volume": 2626685.0}, {"date": "2019-06-25", "close": 16.29, "volume": 4261840.0}, {"date": "2019-06-26", "close": 16.79, "volume": 2455542.0}, {"date": "2019-06-27", "close": 17.92, "volume": 2712902.0}, {"date": "2019-06-28", "close": 18.23, "volume": 6928834.0}, {"date": "2019-07-01", "close": 18.3, "volume": 3409767.0}, {"date": "2019-07-02", "close": 18.56, "volume": 1980883.0}, {"date": "2019-07-03", "close": 18.97, "volume": 1891196.0}, {"date": "2019-07-05", "close": 19.64, "volume": 2474262.0}, {"date": "2019-07-08", "close": 19.97, "volume": 3775275.0}, {"date": "2019-07-09", "close": 20.42, "volume": 3685233.0}, {"date": "2019-07-10", "close": 19.89, "volume": 4919003.0}, {"date": "2019-07-11", "close": 19.48, "volume": 4329769.0}, {"date": "2019-07-12", "close": 19.67, "volume": 3275540.0}, {"date": "2019-07-15", "close": 19.66, "volume": 2479014.0}, {"date": "2019-07-16", "close": 20.35, "volume": 3761389.0}, {"date": "2019-07-17", "close": 20.19, "volume": 2310621.0}, {"date": "2019-07-18", "close": 20.66, "volume": 5944266.0}, {"date": "2019-07-19", "close": 20.81, "volume": 3346096.0}, {"date": "2019-07-22", "close": 21.26, "volume": 3009896.0}, {"date": "2019-07-23", "close": 19.65, "volume": 5561604.0}, {"date": "2019-07-24", "close": 20.02, "volume": 2537716.0}, {"date": "2019-07-25", "close": 19.8, "volume": 2602616.0}, {"date": "2019-07-26", "close": 20.8, "volume": 3104594.0}, {"date": "2019-07-29", "close": 21.2, "volume": 3592812.0}, {"date": "2019-07-30", "close": 21.65, "volume": 5147104.0}, {"date": "2019-07-31", "close": 28.15, "volume": 22313410.0}, {"date": "2019-08-01", "close": 30.1, "volume": 11806000.0}, {"date": "2019-08-02", "close": 29.12, "volume": 6600289.0}, {"date": "2019-08-05", "close": 27.45, "volume": 6764455.0}, {"date": "2019-08-06", "close": 28.72, "volume": 4969475.0}, {"date": "2019-08-07", "close": 30.785, "volume": 5962161.0}, {"date": "2019-08-08", "close": 31.58, "volume": 4372966.0}, {"date": "2019-08-09", "close": 31.85, "volume": 4300034.0}, {"date": "2019-08-12", "close": 30.9, "volume": 5011459.0}, {"date": "2019-08-13", "close": 32.17, "volume": 3341198.0}, {"date": "2019-08-14", "close": 30.22, "volume": 5836984.0}, {"date": "2019-08-15", "close": 29.78, "volume": 3486206.0}, {"date": "2019-08-16", "close": 32.03, "volume": 5169813.0}, {"date": "2019-08-19", "close": 33.4, "volume": 5170410.0}, {"date": "2019-08-20", "close": 33.88, "volume": 4133762.0}, {"date": "2019-08-21", "close": 34.83, "volume": 3606193.0}, {"date": "2019-08-22", "close": 33.75, "volume": 4788854.0}, {"date": "2019-08-23", "close": 33.4, "volume": 3925182.0}, {"date": "2019-08-26", "close": 34.62, "volume": 3621654.0}, {"date": "2019-08-27", "close": 33.05, "volume": 5099533.0}, {"date": "2019-08-28", "close": 33.27, "volume": 4062323.0}, {"date": "2019-08-29", "close": 31.15, "volume": 8509754.0}, {"date": "2019-08-30", "close": 29.67, "volume": 7039725.0}, {"date": "2019-09-03", "close": 27.7, "volume": 6681626.0}, {"date": "2019-09-04", "close": 27.86, "volume": 4901006.0}, {"date": "2019-09-05", "close": 25.29, "volume": 10034920.0}, {"date": "2019-09-06", "close": 25.4, "volume": 6979198.0}, {"date": "2019-09-09", "close": 23.8, "volume": 6176572.0}, {"date": "2019-09-10", "close": 23.28, "volume": 4718005.0}, {"date": "2019-09-11", "close": 24.72, "volume": 5771412.0}, {"date": "2019-09-12", "close": 22.2, "volume": 16805090.0}, {"date": "2019-09-13", "close": 22.08, "volume": 6497733.0}, {"date": "2019-09-16", "close": 23.26, "volume": 6434647.0}, {"date": "2019-09-17", "close": 25.07, "volume": 6059936.0}, {"date": "2019-09-18", "close": 25.2, "volume": 5260244.0}, {"date": "2019-09-19", "close": 27.12, "volume": 7702204.0}, {"date": "2019-09-20", "close": 27.47, "volume": 6822465.0}, {"date": "2019-09-23", "close": 27.23, "volume": 5522007.0}, {"date": "2019-09-24", "close": 25.02, "volume": 6408883.0}, {"date": "2019-09-25", "close": 25.06, "volume": 3207297.0}, {"date": "2019-09-26", "close": 23.185, "volume": 4689588.0}, {"date": "2019-09-27", "close": 22.255, "volume": 4298227.0}, {"date": "2019-09-30", "close": 22.23, "volume": 5060169.0}, {"date": "2019-10-01", "close": 21.71, "volume": 3013407.0}, {"date": "2019-10-02", "close": 21.9, "volume": 4117695.0}, {"date": "2019-10-03", "close": 22.42, "volume": 3410806.0}, {"date": "2019-10-04", "close": 23.445, "volume": 3150180.0}, {"date": "2019-10-07", "close": 23.75, "volume": 3961472.0}, {"date": "2019-10-08", "close": 24.245, "volume": 3106246.0}, {"date": "2019-10-09", "close": 24.22, "volume": 3463713.0}, {"date": "2019-10-10", "close": 24.53, "volume": 3935659.0}, {"date": "2019-10-11", "close": 24.28, "volume": 3228429.0}, {"date": "2019-10-14", "close": 24.75, "volume": 2108891.0}, {"date": "2019-10-15", "close": 24.14, "volume": 3194004.0}, {"date": "2019-10-16", "close": 24.165, "volume": 2168028.0}, {"date": "2019-10-17", "close": 25.1, "volume": 2590418.0}, {"date": "2019-10-18", "close": 24.75, "volume": 3123994.0}, {"date": "2019-10-21", "close": 25.89, "volume": 3249898.0}, {"date": "2019-10-22", "close": 23.71, "volume": 6632918.0}, {"date": "2019-10-23", "close": 23.4, "volume": 4398866.0}, {"date": "2019-10-24", "close": 23.21, "volume": 4830289.0}, {"date": "2019-10-25", "close": 24.55, "volume": 7283476.0}, {"date": "2019-10-28", "close": 25.44, "volume": 5684097.0}, {"date": "2019-10-29", "close": 25.19, "volume": 13241140.0}, {"date": "2019-10-30", "close": 18.76, "volume": 27217210.0}, {"date": "2019-10-31", "close": 19.43, "volume": 9056036.0}, {"date": "2019-11-01", "close": 18.83, "volume": 6991077.0}, {"date": "2019-11-04", "close": 17.955, "volume": 11757230.0}, {"date": "2019-11-05", "close": 18.59, "volume": 5515939.0}, {"date": "2019-11-06", "close": 18.2, "volume": 4769653.0}, {"date": "2019-11-07", "close": 18.0, "volume": 3702636.0}, {"date": "2019-11-08", "close": 18.44, "volume": 2754789.0}, {"date": "2019-11-11", "close": 18.74, "volume": 3848576.0}, {"date": "2019-11-12", "close": 19.12, "volume": 3486714.0}, {"date": "2019-11-13", "close": 18.925, "volume": 3539663.0}, {"date": "2019-11-14", "close": 18.99, "volume": 2777130.0}, {"date": "2019-11-15", "close": 19.32, "volume": 3795433.0}, {"date": "2019-11-18", "close": 18.61, "volume": 6074944.0}, {"date": "2019-11-19", "close": 19.19, "volume": 4722798.0}, {"date": "2019-11-20", "close": 18.12, "volume": 5387107.0}, {"date": "2019-11-21", "close": 18.82, "volume": 5535368.0}, {"date": "2019-11-22", "close": 19.37, "volume": 5048677.0}, {"date": "2019-11-25", "close": 21.15, "volume": 8308066.0}, {"date": "2019-11-26", "close": 21.51, "volume": 4130185.0}, {"date": "2019-11-27", "close": 23.04, "volume": 6323333.0}, {"date": "2019-11-29", "close": 21.87, "volume": 4225870.0}, {"date": "2019-12-02", "close": 22.07, "volume": 4400095.0}, {"date": "2019-12-03", "close": 23.74, "volume": 9658156.0}, {"date": "2019-12-04", "close": 24.27, "volume": 5586141.0}, {"date": "2019-12-05", "close": 23.37, "volume": 5531073.0}, {"date": "2019-12-06", "close": 24.11, "volume": 3876781.0}, {"date": "2019-12-09", "close": 24.04, "volume": 3925020.0}, {"date": "2019-12-10", "close": 24.02, "volume": 5230967.0}, {"date": "2019-12-11", "close": 24.21, "volume": 4649336.0}, {"date": "2019-12-12", "close": 23.68, "volume": 6146685.0}, {"date": "2019-12-13", "close": 24.62, "volume": 6524101.0}, {"date": "2019-12-16", "close": 25.76, "volume": 6118179.0}, {"date": "2019-12-17", "close": 25.85, "volume": 4909448.0}, {"date": "2019-12-18", "close": 25.74, "volume": 4579351.0}, {"date": "2019-12-19", "close": 25.96, "volume": 5699086.0}, {"date": "2019-12-20", "close": 25.94, "volume": 4582653.0}, {"date": "2019-12-23", "close": 26.81, "volume": 4861863.0}, {"date": "2019-12-24", "close": 27.02, "volume": 1922554.0}, {"date": "2019-12-26", "close": 27.34, "volume": 3878891.0}, {"date": "2019-12-27", "close": 26.755, "volume": 2810863.0}, {"date": "2019-12-30", "close": 25.37, "volume": 4309643.0}, {"date": "2019-12-31", "close": 26.13, "volume": 3590078.0}, {"date": "2020-01-02", "close": 29.34, "volume": 7775679.0}, {"date": "2020-01-03", "close": 29.29, "volume": 4812506.0}, {"date": "2020-01-06", "close": 29.66, "volume": 4629729.0}, {"date": "2020-01-07", "close": 29.99, "volume": 5388138.0}, {"date": "2020-01-08", "close": 31.0, "volume": 5446354.0}, {"date": "2020-01-09", "close": 31.59, "volume": 6544404.0}, {"date": "2020-01-10", "close": 30.67, "volume": 5651054.0}, {"date": "2020-01-13", "close": 30.79, "volume": 12390590.0}, {"date": "2020-01-14", "close": 30.2, "volume": 6409332.0}, {"date": "2020-01-15", "close": 30.16, "volume": 4242343.0}, {"date": "2020-01-16", "close": 30.83, "volume": 3211536.0}, {"date": "2020-01-17", "close": 31.5, "volume": 3807305.0}, {"date": "2020-01-21", "close": 31.26, "volume": 3336670.0}, {"date": "2020-01-22", "close": 31.62, "volume": 3614189.0}, {"date": "2020-01-23", "close": 32.07, "volume": 2683898.0}, {"date": "2020-01-24", "close": 32.7, "volume": 5103223.0}, {"date": "2020-01-27", "close": 29.95, "volume": 6828805.0}, {"date": "2020-01-28", "close": 32.24, "volume": 4240554.0}, {"date": "2020-01-29", "close": 32.56, "volume": 4337728.0}, {"date": "2020-01-30", "close": 33.49, "volume": 4293735.0}, {"date": "2020-01-31", "close": 31.52, "volume": 5097919.0}, {"date": "2020-02-03", "close": 32.92, "volume": 5513312.0}, {"date": "2020-02-04", "close": 36.9, "volume": 9833925.0}, {"date": "2020-02-05", "close": 36.91, "volume": 6721845.0}, {"date": "2020-02-06", "close": 38.39, "volume": 5825420.0}, {"date": "2020-02-07", "close": 38.05, "volume": 4404985.0}, {"date": "2020-02-10", "close": 38.61, "volume": 4552879.0}, {"date": "2020-02-11", "close": 39.66, "volume": 5554230.0}, {"date": "2020-02-12", "close": 41.5, "volume": 5716225.0}, {"date": "2020-02-13", "close": 41.34, "volume": 6964119.0}, {"date": "2020-02-14", "close": 41.09, "volume": 4912452.0}, {"date": "2020-02-18", "close": 40.17, "volume": 7445215.0}, {"date": "2020-02-19", "close": 57.22, "volume": 35435590.0}, {"date": "2020-02-20", "close": 58.74, "volume": 21837420.0}, {"date": "2020-02-21", "close": 59.09, "volume": 7630966.0}, {"date": "2020-02-24", "close": 55.26, "volume": 9342127.0}, {"date": "2020-02-25", "close": 50.9, "volume": 11328770.0}, {"date": "2020-02-26", "close": 51.87, "volume": 8131330.0}, {"date": "2020-02-27", "close": 48.76, "volume": 9360209.0}, {"date": "2020-02-28", "close": 48.97, "volume": 7396127.0}, {"date": "2020-03-02", "close": 51.4, "volume": 7152566.0}, {"date": "2020-03-03", "close": 52.37, "volume": 6930797.0}, {"date": "2020-03-04", "close": 53.47, "volume": 6578848.0}, {"date": "2020-03-05", "close": 56.69, "volume": 8225335.0}, {"date": "2020-03-06", "close": 53.05, "volume": 6601327.0}, {"date": "2020-03-09", "close": 43.38, "volume": 7804050.0}, {"date": "2020-03-10", "close": 45.59, "volume": 5291620.0}, {"date": "2020-03-11", "close": 41.73, "volume": 5511637.0}, {"date": "2020-03-12", "close": 33.02, "volume": 9793535.0}, {"date": "2020-03-13", "close": 32.86, "volume": 7449668.0}, {"date": "2020-03-16", "close": 27.45, "volume": 8283621.0}, {"date": "2020-03-17", "close": 29.28, "volume": 6855191.0}, {"date": "2020-03-18", "close": 23.99, "volume": 8524823.0}, {"date": "2020-03-19", "close": 26.25, "volume": 7231508.0}, {"date": "2020-03-20", "close": 26.0, "volume": 9510709.0}, {"date": "2020-03-23", "close": 27.51, "volume": 5999217.0}, {"date": "2020-03-24", "close": 34.34, "volume": 7685516.0}, {"date": "2020-03-25", "close": 36.81, "volume": 9277025.0}, {"date": "2020-03-26", "close": 36.13, "volume": 6274433.0}, {"date": "2020-03-27", "close": 32.38, "volume": 5179180.0}, {"date": "2020-03-30", "close": 32.0, "volume": 3892410.0}, {"date": "2020-03-31", "close": 32.29, "volume": 4900233.0}, {"date": "2020-04-01", "close": 29.77, "volume": 3839440.0}, {"date": "2020-04-02", "close": 29.92, "volume": 3610558.0}, {"date": "2020-04-03", "close": 28.69, "volume": 3557997.0}, {"date": "2020-04-06", "close": 34.05, "volume": 4792763.0}, {"date": "2020-04-07", "close": 35.04, "volume": 4846992.0}, {"date": "2020-04-08", "close": 37.93, "volume": 6193946.0}, {"date": "2020-04-09", "close": 38.06, "volume": 6161788.0}, {"date": "2020-04-13", "close": 37.78, "volume": 3081434.0}, {"date": "2020-04-14", "close": 41.4, "volume": 4678929.0}, {"date": "2020-04-15", "close": 39.61, "volume": 3543054.0}, {"date": "2020-04-16", "close": 38.79, "volume": 4338997.0}, {"date": "2020-04-17", "close": 38.96, "volume": 4873325.0}, {"date": "2020-04-20", "close": 39.01, "volume": 3472118.0}, {"date": "2020-04-21", "close": 35.51, "volume": 6950460.0}, {"date": "2020-04-22", "close": 38.24, "volume": 2796864.0}, {"date": "2020-04-23", "close": 39.48, "volume": 3512940.0}, {"date": "2020-04-24", "close": 37.73, "volume": 3770642.0}, {"date": "2020-04-27", "close": 37.21, "volume": 5050762.0}, {"date": "2020-04-28", "close": 43.0, "volume": 11042320.0}, {"date": "2020-04-29", "close": 48.985, "volume": 9245125.0}, {"date": "2020-04-30", "close": 46.83, "volume": 18043390.0}, {"date": "2020-05-01", "close": 43.25, "volume": 6139682.0}, {"date": "2020-05-04", "close": 43.98, "volume": 3294538.0}, {"date": "2020-05-05", "close": 44.37, "volume": 5430121.0}, {"date": "2020-05-06", "close": 52.68, "volume": 11216010.0}, {"date": "2020-05-07", "close": 54.49, "volume": 8124638.0}, {"date": "2020-05-08", "close": 57.28, "volume": 4513958.0}, {"date": "2020-05-11", "close": 59.58, "volume": 4851349.0}, {"date": "2020-05-12", "close": 59.27, "volume": 7032034.0}, {"date": "2020-05-13", "close": 57.47, "volume": 7477822.0}, {"date": "2020-05-14", "close": 56.98, "volume": 4913853.0}, {"date": "2020-05-15", "close": 58.375, "volume": 4691479.0}, {"date": "2020-05-18", "close": 64.42, "volume": 6485706.0}, {"date": "2020-05-19", "close": 67.04, "volume": 6944614.0}, {"date": "2020-05-20", "close": 64.17, "volume": 8025467.0}, {"date": "2020-05-21", "close": 59.93, "volume": 8424943.0}, {"date": "2020-05-22", "close": 56.42, "volume": 6710537.0}, {"date": "2020-05-26", "close": 58.43, "volume": 5301294.0}, {"date": "2020-05-27", "close": 57.86, "volume": 5874378.0}, {"date": "2020-05-28", "close": 55.8, "volume": 4159889.0}, {"date": "2020-05-29", "close": 58.19, "volume": 3777139.0}, {"date": "2020-06-01", "close": 59.68, "volume": 3487070.0}, {"date": "2020-06-02", "close": 56.95, "volume": 4196199.0}, {"date": "2020-06-03", "close": 53.32, "volume": 6436108.0}, {"date": "2020-06-04", "close": 51.64, "volume": 5493436.0}, {"date": "2020-06-05", "close": 54.59, "volume": 5897615.0}, {"date": "2020-06-08", "close": 52.9, "volume": 3501217.0}, {"date": "2020-06-09", "close": 51.58, "volume": 3147889.0}, {"date": "2020-06-10", "close": 49.35, "volume": 10607690.0}, {"date": "2020-06-11", "close": 47.66, "volume": 6067354.0}, {"date": "2020-06-12", "close": 48.63, "volume": 4586801.0}, {"date": "2020-06-15", "close": 50.45, "volume": 5162083.0}, {"date": "2020-06-16", "close": 52.76, "volume": 8654383.0}, {"date": "2020-06-17", "close": 39.04, "volume": 55172910.0}, {"date": "2020-06-18", "close": 45.72, "volume": 30687900.0}, {"date": "2020-06-19", "close": 46.72, "volume": 16133820.0}, {"date": "2020-06-22", "close": 45.56, "volume": 5867592.0}, {"date": "2020-06-23", "close": 45.49, "volume": 3879130.0}, {"date": "2020-06-24", "close": 46.68, "volume": 6945038.0}, {"date": "2020-06-25", "close": 45.8, "volume": 6620468.0}, {"date": "2020-06-26", "close": 45.3, "volume": 13892940.0}, {"date": "2020-06-29", "close": 47.45, "volume": 3467501.0}, {"date": "2020-06-30", "close": 47.57, "volume": 2940539.0}, {"date": "2020-07-01", "close": 49.06, "volume": 3227563.0}, {"date": "2020-07-02", "close": 48.86, "volume": 3812545.0}, {"date": "2020-07-06", "close": 50.16, "volume": 3395149.0}, {"date": "2020-07-07", "close": 50.64, "volume": 2376104.0}, {"date": "2020-07-08", "close": 54.93, "volume": 4305841.0}, {"date": "2020-07-09", "close": 55.8, "volume": 3177107.0}, {"date": "2020-07-10", "close": 55.43, "volume": 2357677.0}, {"date": "2020-07-13", "close": 52.32, "volume": 4159769.0}, {"date": "2020-07-14", "close": 55.88, "volume": 4188354.0}, {"date": "2020-07-15", "close": 57.95, "volume": 3938378.0}, {"date": "2020-07-16", "close": 57.74, "volume": 2990185.0}, {"date": "2020-07-17", "close": 59.31, "volume": 3150194.0}, {"date": "2020-07-20", "close": 63.54, "volume": 3631759.0}, {"date": "2020-07-21", "close": 61.1, "volume": 4303323.0}, {"date": "2020-07-22", "close": 62.08, "volume": 2719512.0}, {"date": "2020-07-23", "close": 61.67, "volume": 3993919.0}, {"date": "2020-07-24", "close": 59.65, "volume": 3511560.0}, {"date": "2020-07-27", "close": 62.22, "volume": 3498139.0}, {"date": "2020-07-28", "close": 57.23, "volume": 3648472.0}, {"date": "2020-07-29", "close": 59.12, "volume": 3079774.0}, {"date": "2020-07-30", "close": 59.14, "volume": 1399425.0}, {"date": "2020-07-31", "close": 60.36, "volume": 2455222.0}, {"date": "2020-08-03", "close": 61.21, "volume": 3006006.0}, {"date": "2020-08-04", "close": 68.95, "volume": 9014921.0}, {"date": "2020-08-05", "close": 74.99, "volume": 8603261.0}, {"date": "2020-08-06", "close": 71.37, "volume": 5019920.0}, {"date": "2020-08-07", "close": 72.84, "volume": 3723374.0}, {"date": "2020-08-10", "close": 71.84, "volume": 5581727.0}, {"date": "2020-08-11", "close": 67.3, "volume": 3495230.0}, {"date": "2020-08-12", "close": 71.19, "volume": 2647908.0}, {"date": "2020-08-13", "close": 74.88, "volume": 3322112.0}, {"date": "2020-08-14", "close": 73.16, "volume": 2366966.0}, {"date": "2020-08-17", "close": 75.06, "volume": 2016384.0}, {"date": "2020-08-18", "close": 75.16, "volume": 2052978.0}, {"date": "2020-08-19", "close": 75.49, "volume": 1935918.0}, {"date": "2020-08-20", "close": 73.09, "volume": 1876197.0}, {"date": "2020-08-21", "close": 73.14, "volume": 1559978.0}, {"date": "2020-08-24", "close": 73.36, "volume": 1472796.0}, {"date": "2020-08-25", "close": 75.93, "volume": 2283024.0}, {"date": "2020-08-26", "close": 75.24, "volume": 1838835.0}, {"date": "2020-08-27", "close": 73.44, "volume": 4370749.0}, {"date": "2020-08-28", "close": 76.04, "volume": 3301747.0}, {"date": "2020-08-31", "close": 77.23, "volume": 2767337.0}, {"date": "2020-09-01", "close": 78.71, "volume": 2160020.0}, {"date": "2020-09-02", "close": 77.02, "volume": 2607918.0}, {"date": "2020-09-03", "close": 67.8, "volume": 5850677.0}, {"date": "2020-09-04", "close": 66.155, "volume": 5516353.0}, {"date": "2020-09-08", "close": 65.05, "volume": 3879275.0}, {"date": "2020-09-09", "close": 67.71, "volume": 3435451.0}, {"date": "2020-09-10", "close": 66.1, "volume": 2787020.0}, {"date": "2020-09-11", "close": 65.1, "volume": 2585220.0}, {"date": "2020-09-14", "close": 69.49, "volume": 2547978.0}, {"date": "2020-09-15", "close": 72.16, "volume": 2868299.0}, {"date": "2020-09-16", "close": 72.83, "volume": 2968016.0}, {"date": "2020-09-17", "close": 66.87, "volume": 3318732.0}, {"date": "2020-09-18", "close": 68.27, "volume": 12892580.0}, {"date": "2020-09-21", "close": 70.72, "volume": 3082432.0}, {"date": "2020-09-22", "close": 72.23, "volume": 3109252.0}, {"date": "2020-09-23", "close": 70.27, "volume": 2796879.0}, {"date": "2020-09-24", "close": 69.41, "volume": 2064680.0}, {"date": "2020-09-25", "close": 73.62, "volume": 2387042.0}, {"date": "2020-09-28", "close": 78.14, "volume": 3455605.0}, {"date": "2020-09-29", "close": 80.8, "volume": 4218447.0}, {"date": "2020-09-30", "close": 82.59, "volume": 3352573.0}, {"date": "2020-10-01", "close": 89.51, "volume": 4046316.0}, {"date": "2020-10-02", "close": 90.43, "volume": 4115769.0}, {"date": "2020-10-05", "close": 98.05, "volume": 4212241.0}, {"date": "2020-10-06", "close": 98.57, "volume": 5770036.0}, {"date": "2020-10-07", "close": 107.82, "volume": 4977889.0}, {"date": "2020-10-08", "close": 105.5, "volume": 6016615.0}, {"date": "2020-10-09", "close": 109.18, "volume": 2955288.0}, {"date": "2020-10-12", "close": 104.43, "volume": 4176626.0}, {"date": "2020-10-13", "close": 106.65, "volume": 2872296.0}, {"date": "2020-10-14", "close": 108.97, "volume": 3037773.0}, {"date": "2020-10-15", "close": 110.71, "volume": 2388366.0}, {"date": "2020-10-16", "close": 110.84, "volume": 3851010.0}, {"date": "2020-10-19", "close": 114.69, "volume": 3303933.0}, {"date": "2020-10-20", "close": 116.14, "volume": 2898559.0}, {"date": "2020-10-21", "close": 101.53, "volume": 5484427.0}, {"date": "2020-10-22", "close": 103.46, "volume": 7405361.0}, {"date": "2020-10-23", "close": 103.33, "volume": 3367069.0}, {"date": "2020-10-26", "close": 103.67, "volume": 2958413.0}, {"date": "2020-10-27", "close": 98.63, "volume": 3572380.0}, {"date": "2020-10-28", "close": 102.81, "volume": 5804720.0}, {"date": "2020-10-29", "close": 102.51, "volume": 1968586.0}, {"date": "2020-10-30", "close": 98.09, "volume": 3046923.0}, {"date": "2020-11-02", "close": 103.83, "volume": 3316529.0}, {"date": "2020-11-03", "close": 104.75, "volume": 3503375.0}, {"date": "2020-11-04", "close": 106.19, "volume": 5388601.0}, {"date": "2020-11-05", "close": 120.26, "volume": 4929140.0}, {"date": "2020-11-06", "close": 122.53, "volume": 3382118.0}, {"date": "2020-11-09", "close": 117.08, "volume": 3378923.0}, {"date": "2020-11-10", "close": 109.39, "volume": 3169923.0}, {"date": "2020-11-11", "close": 120.43, "volume": 2935945.0}, {"date": "2020-11-12", "close": 117.21, "volume": 2059743.0}, {"date": "2020-11-13", "close": 116.59, "volume": 1732227.0}, {"date": "2020-11-16", "close": 119.93, "volume": 2173391.0}, {"date": "2020-11-17", "close": 125.12, "volume": 1861521.0}, {"date": "2020-11-18", "close": 124.92, "volume": 1920648.0}, {"date": "2020-11-19", "close": 128.89, "volume": 2219178.0}, {"date": "2020-11-20", "close": 129.59, "volume": 2984912.0}, {"date": "2020-11-23", "close": 134.43, "volume": 2608314.0}, {"date": "2020-11-24", "close": 136.02, "volume": 2705819.0}, {"date": "2020-11-25", "close": 139.07, "volume": 2773757.0}, {"date": "2020-11-27", "close": 140.56, "volume": 3654754.0}, {"date": "2020-11-30", "close": 136.57, "volume": 9315449.0}, {"date": "2020-12-01", "close": 128.85, "volume": 3350188.0}, {"date": "2020-12-02", "close": 127.93, "volume": 2490775.0}, {"date": "2020-12-03", "close": 127.67, "volume": 1850653.0}, {"date": "2020-12-04", "close": 130.46, "volume": 2413248.0}, {"date": "2020-12-07", "close": 129.32, "volume": 1308648.0}, {"date": "2020-12-08", "close": 134.74, "volume": 1528551.0}, {"date": "2020-12-09", "close": 127.26, "volume": 2184123.0}, {"date": "2020-12-10", "close": 131.21, "volume": 1310483.0}, {"date": "2020-12-11", "close": 139.91, "volume": 3083566.0}, {"date": "2020-12-14", "close": 145.07, "volume": 2215730.0}, {"date": "2020-12-15", "close": 160.46, "volume": 4003975.0}, {"date": "2020-12-16", "close": 163.31, "volume": 3213304.0}, {"date": "2020-12-17", "close": 163.52, "volume": 2818534.0}, {"date": "2020-12-18", "close": 164.41, "volume": 3563254.0}, {"date": "2020-12-21", "close": 170.78, "volume": 2741064.0}, {"date": "2020-12-22", "close": 177.27, "volume": 3500861.0}, {"date": "2020-12-23", "close": 180.32, "volume": 2535028.0}, {"date": "2020-12-24", "close": 181.39, "volume": 1062292.0}, {"date": "2020-12-28", "close": 175.49, "volume": 2698571.0}, {"date": "2020-12-29", "close": 170.2, "volume": 3147304.0}, {"date": "2020-12-30", "close": 172.93, "volume": 2474115.0}, {"date": "2020-12-31", "close": 175.47, "volume": 5626524.0}, {"date": "2021-01-04", "close": 172.24, "volume": 3878990.0}, {"date": "2021-01-05", "close": 181.48, "volume": 4607169.0}, {"date": "2021-01-06", "close": 203.38, "volume": 33331860.0}, {"date": "2021-01-07", "close": 213.76, "volume": 6055484.0}, {"date": "2021-01-08", "close": 207.41, "volume": 5199658.0}, {"date": "2021-01-11", "close": 201.68, "volume": 3005495.0}, {"date": "2021-01-12", "close": 206.49, "volume": 2505216.0}, {"date": "2021-01-13", "close": 203.69, "volume": 2411631.0}, {"date": "2021-01-14", "close": 208.83, "volume": 2773012.0}, {"date": "2021-01-15", "close": 190.59, "volume": 5237050.0}, {"date": "2021-01-19", "close": 201.28, "volume": 3841441.0}, {"date": "2021-01-20", "close": 199.4, "volume": 2746569.0}, {"date": "2021-01-21", "close": 212.09, "volume": 3612618.0}, {"date": "2021-01-22", "close": 212.07, "volume": 2521503.0}, {"date": "2021-01-25", "close": 202.73, "volume": 3447564.0}, {"date": "2021-01-26", "close": 187.34, "volume": 4957444.0}, {"date": "2021-01-27", "close": 179.02, "volume": 4470724.0}, {"date": "2021-01-28", "close": 193.74, "volume": 3472152.0}, {"date": "2021-01-29", "close": 182.35, "volume": 2750795.0}, {"date": "2021-02-01", "close": 186.34, "volume": 2494265.0}, {"date": "2021-02-02", "close": 192.63, "volume": 2178210.0}, {"date": "2021-02-03", "close": 196.34, "volume": 1693775.0}, {"date": "2021-02-04", "close": 195.63, "volume": 1531327.0}, {"date": "2021-02-05", "close": 193.2, "volume": 1755283.0}, {"date": "2021-02-08", "close": 197.87, "volume": 2114248.0}, {"date": "2021-02-09", "close": 200.1, "volume": 2894577.0}, {"date": "2021-02-10", "close": 202.07, "volume": 6482824.0}, {"date": "2021-02-11", "close": 199.08, "volume": 2999119.0}, {"date": "2021-02-12", "close": 206.51, "volume": 2446200.0}, {"date": "2021-02-16", "close": 193.5, "volume": 2866670.0}, {"date": "2021-02-17", "close": 189.34, "volume": 3649967.0}, {"date": "2021-02-18", "close": 180.84, "volume": 3633791.0}, {"date": "2021-02-19", "close": 189.74, "volume": 2486151.0}, {"date": "2021-02-22", "close": 167.86, "volume": 4845805.0}, {"date": "2021-02-23", "close": 170.89, "volume": 5325672.0}, {"date": "2021-02-24", "close": 180.87, "volume": 4020983.0}, {"date": "2021-02-25", "close": 167.37, "volume": 5927352.0}, {"date": "2021-02-26", "close": 176.06, "volume": 3046481.0}, {"date": "2021-03-01", "close": 186.45, "volume": 2699570.0}, {"date": "2021-03-02", "close": 171.69, "volume": 3343161.0}, {"date": "2021-03-03", "close": 161.12, "volume": 3993545.0}, {"date": "2021-03-04", "close": 149.88, "volume": 5586821.0}, {"date": "2021-03-05", "close": 143.55, "volume": 6613434.0}, {"date": "2021-03-08", "close": 132.06, "volume": 4701656.0}, {"date": "2021-03-09", "close": 148.7, "volume": 4848211.0}, {"date": "2021-03-10", "close": 152.43, "volume": 4720738.0}, {"date": "2021-03-11", "close": 165.34, "volume": 3681435.0}, {"date": "2021-03-12", "close": 164.71, "volume": 2387900.0}, {"date": "2021-03-15", "close": 174.16, "volume": 3378129.0}, {"date": "2021-03-16", "close": 166.31, "volume": 2385422.0}, {"date": "2021-03-17", "close": 163.82, "volume": 4099383.0}, {"date": "2021-03-18", "close": 148.48, "volume": 3886446.0}, {"date": "2021-03-19", "close": 154.95, "volume": 5954113.0}, {"date": "2021-03-22", "close": 161.11, "volume": 3055645.0}, {"date": "2021-03-23", "close": 155.97, "volume": 3576577.0}, {"date": "2021-03-24", "close": 147.98, "volume": 2153461.0}, {"date": "2021-03-25", "close": 148.48, "volume": 3736176.0}, {"date": "2021-03-26", "close": 152.07, "volume": 2041480.0}, {"date": "2021-03-29", "close": 142.14, "volume": 2868981.0}, {"date": "2021-03-30", "close": 150.6, "volume": 2504281.0}, {"date": "2021-03-31", "close": 162.16, "volume": 2956612.0}, {"date": "2021-04-01", "close": 162.69, "volume": 2718144.0}, {"date": "2021-04-05", "close": 149.42, "volume": 3653071.0}, {"date": "2021-04-06", "close": 157.92, "volume": 2647186.0}, {"date": "2021-04-07", "close": 150.01, "volume": 2123540.0}, {"date": "2021-04-08", "close": 153.13, "volume": 2104987.0}, {"date": "2021-04-09", "close": 151.35, "volume": 2033687.0}, {"date": "2021-04-12", "close": 151.87, "volume": 1636894.0}, {"date": "2021-04-13", "close": 153.09, "volume": 1531678.0}, {"date": "2021-04-14", "close": 151.91, "volume": 1726964.0}, {"date": "2021-04-15", "close": 145.79, "volume": 2775303.0}, {"date": "2021-04-16", "close": 150.01, "volume": 2302940.0}, {"date": "2021-04-19", "close": 141.14, "volume": 2789445.0}, {"date": "2021-04-20", "close": 147.0, "volume": 2697456.0}, {"date": "2021-04-21", "close": 155.08, "volume": 2599583.0}, {"date": "2021-04-22", "close": 160.88, "volume": 3779705.0}, {"date": "2021-04-23", "close": 166.97, "volume": 2289716.0}, {"date": "2021-04-26", "close": 172.65, "volume": 2471206.0}, {"date": "2021-04-27", "close": 171.1, "volume": 2656606.0}, {"date": "2021-04-28", "close": 146.91, "volume": 12961020.0}, {"date": "2021-04-29", "close": 143.4, "volume": 4947453.0}, {"date": "2021-04-30", "close": 139.25, "volume": 3451790.0}, {"date": "2021-05-03", "close": 136.41, "volume": 3706247.0}, {"date": "2021-05-04", "close": 127.83, "volume": 6601210.0}, {"date": "2021-05-05", "close": 126.88, "volume": 3440483.0}, {"date": "2021-05-06", "close": 121.94, "volume": 5159322.0}, {"date": "2021-05-07", "close": 122.96, "volume": 3432738.0}, {"date": "2021-05-10", "close": 118.12, "volume": 3220670.0}, {"date": "2021-05-11", "close": 121.42, "volume": 3884917.0}, {"date": "2021-05-12", "close": 117.17, "volume": 3920312.0}, {"date": "2021-05-13", "close": 114.61, "volume": 4365774.0}, {"date": "2021-05-14", "close": 119.78, "volume": 2486361.0}, {"date": "2021-05-17", "close": 118.42, "volume": 2884098.0}, {"date": "2021-05-18", "close": 122.51, "volume": 3742200.0}, {"date": "2021-05-19", "close": 130.67, "volume": 4409654.0}, {"date": "2021-05-20", "close": 141.82, "volume": 5137968.0}, {"date": "2021-05-21", "close": 142.28, "volume": 3552862.0}, {"date": "2021-05-24", "close": 140.87, "volume": 2284725.0}, {"date": "2021-05-25", "close": 138.53, "volume": 2837895.0}, {"date": "2021-05-26", "close": 143.04, "volume": 2795941.0}, {"date": "2021-05-27", "close": 142.31, "volume": 2608092.0}, {"date": "2021-05-28", "close": 143.05, "volume": 2175368.0}, {"date": "2021-06-01", "close": 139.44, "volume": 2336172.0}, {"date": "2021-06-02", "close": 139.17, "volume": 2419967.0}, {"date": "2021-06-03", "close": 134.13, "volume": 2537251.0}, {"date": "2021-06-04", "close": 134.7, "volume": 2193562.0}, {"date": "2021-06-07", "close": 137.47, "volume": 2084567.0}, {"date": "2021-06-08", "close": 139.15, "volume": 1612277.0}, {"date": "2021-06-09", "close": 136.97, "volume": 1615529.0}, {"date": "2021-06-10", "close": 143.5, "volume": 3008424.0}, {"date": "2021-06-11", "close": 147.13, "volume": 2522076.0}, {"date": "2021-06-14", "close": 147.65, "volume": 2063099.0}, {"date": "2021-06-15", "close": 144.92, "volume": 1663775.0}, {"date": "2021-06-16", "close": 152.02, "volume": 3405971.0}, {"date": "2021-06-17", "close": 161.99, "volume": 4969858.0}, {"date": "2021-06-18", "close": 165.85, "volume": 5347527.0}, {"date": "2021-06-21", "close": 163.08, "volume": 2708794.0}, {"date": "2021-06-22", "close": 167.3, "volume": 2195502.0}, {"date": "2021-06-23", "close": 170.24, "volume": 2386145.0}, {"date": "2021-06-24", "close": 170.77, "volume": 2528701.0}, {"date": "2021-06-25", "close": 175.39, "volume": 4042757.0}, {"date": "2021-06-28", "close": 188.33, "volume": 2809885.0}, {"date": "2021-06-29", "close": 185.71, "volume": 2882151.0}, {"date": "2021-06-30", "close": 183.63, "volume": 2651062.0}, {"date": "2021-07-01", "close": 183.11, "volume": 1711217.0}, {"date": "2021-07-02", "close": 186.41, "volume": 1729751.0}, {"date": "2021-07-06", "close": 188.81, "volume": 2138881.0}, {"date": "2021-07-07", "close": 181.83, "volume": 2657897.0}, {"date": "2021-07-08", "close": 179.72, "volume": 2405822.0}, {"date": "2021-07-09", "close": 183.8, "volume": 1424918.0}, {"date": "2021-07-12", "close": 185.72, "volume": 1550335.0}, {"date": "2021-07-13", "close": 184.06, "volume": 1351810.0}, {"date": "2021-07-14", "close": 170.79, "volume": 2377082.0}, {"date": "2021-07-15", "close": 165.29, "volume": 3122736.0}, {"date": "2021-07-16", "close": 163.45, "volume": 1522772.0}, {"date": "2021-07-19", "close": 165.28, "volume": 1968319.0}, {"date": "2021-07-20", "close": 172.09, "volume": 1943212.0}, {"date": "2021-07-21", "close": 179.79, "volume": 1921570.0}, {"date": "2021-07-22", "close": 178.94, "volume": 1329616.0}, {"date": "2021-07-23", "close": 178.18, "volume": 1311711.0}, {"date": "2021-07-26", "close": 176.68, "volume": 1246369.0}, {"date": "2021-07-27", "close": 172.86, "volume": 2785752.0}, {"date": "2021-07-28", "close": 181.42, "volume": 3610587.0}, {"date": "2021-07-29", "close": 182.06, "volume": 2035271.0}, {"date": "2021-07-30", "close": 189.6, "volume": 2351825.0}, {"date": "2021-08-02", "close": 183.11, "volume": 2230587.0}, {"date": "2021-08-03", "close": 192.62, "volume": 4428362.0}, {"date": "2021-08-04", "close": 193.93, "volume": 2027372.0}, {"date": "2021-08-05", "close": 183.45, "volume": 2134513.0}, {"date": "2021-08-06", "close": 179.74, "volume": 2039331.0}, {"date": "2021-08-09", "close": 185.56, "volume": 1515219.0}, {"date": "2021-08-10", "close": 184.09, "volume": 1399171.0}, {"date": "2021-08-11", "close": 182.29, "volume": 1495903.0}, {"date": "2021-08-12", "close": 181.29, "volume": 1296933.0}, {"date": "2021-08-13", "close": 175.0, "volume": 1300141.0}, {"date": "2021-08-16", "close": 167.54, "volume": 1733582.0}, {"date": "2021-08-17", "close": 163.48, "volume": 2029472.0}, {"date": "2021-08-18", "close": 162.47, "volume": 1162824.0}, {"date": "2021-08-19", "close": 162.89, "volume": 1389703.0}, {"date": "2021-08-20", "close": 165.99, "volume": 1132851.0}, {"date": "2021-08-23", "close": 172.24, "volume": 2144497.0}, {"date": "2021-08-24", "close": 172.92, "volume": 1234858.0}, {"date": "2021-08-25", "close": 172.91, "volume": 763832.0}, {"date": "2021-08-26", "close": 172.43, "volume": 1292135.0}, {"date": "2021-08-27", "close": 174.99, "volume": 1043056.0}, {"date": "2021-08-30", "close": 177.78, "volume": 1372851.0}, {"date": "2021-08-31", "close": 173.73, "volume": 2046153.0}, {"date": "2021-09-01", "close": 176.43, "volume": 1479996.0}, {"date": "2021-09-02", "close": 176.89, "volume": 1104494.0}, {"date": "2021-09-03", "close": 173.94, "volume": 1181916.0}, {"date": "2021-09-07", "close": 168.73, "volume": 1917239.0}, {"date": "2021-09-08", "close": 163.38, "volume": 2262593.0}, {"date": "2021-09-09", "close": 161.36, "volume": 2043134.0}, {"date": "2021-09-10", "close": 158.22, "volume": 2034960.0}, {"date": "2021-09-13", "close": 160.09, "volume": 1952613.0}, {"date": "2021-09-14", "close": 157.95, "volume": 1543901.0}, {"date": "2021-09-15", "close": 155.53, "volume": 2400817.0}, {"date": "2021-09-16", "close": 156.79, "volume": 1997638.0}, {"date": "2021-09-17", "close": 160.89, "volume": 3596097.0}, {"date": "2021-09-20", "close": 152.44, "volume": 2526365.0}, {"date": "2021-09-21", "close": 154.29, "volume": 1949185.0}, {"date": "2021-09-22", "close": 158.21, "volume": 1304372.0}, {"date": "2021-09-23", "close": 158.32, "volume": 1151061.0}, {"date": "2021-09-24", "close": 153.66, "volume": 1243438.0}, {"date": "2021-09-27", "close": 155.06, "volume": 1565239.0}, {"date": "2021-09-28", "close": 150.71, "volume": 1984977.0}, {"date": "2021-09-29", "close": 148.4, "volume": 1866598.0}, {"date": "2021-09-30", "close": 149.97, "volume": 1905260.0}, {"date": "2021-10-01", "close": 155.36, "volume": 1612539.0}, {"date": "2021-10-04", "close": 145.03, "volume": 2126809.0}, {"date": "2021-10-05", "close": 147.41, "volume": 1411211.0}, {"date": "2021-10-06", "close": 153.58, "volume": 2355602.0}, {"date": "2021-10-07", "close": 157.23, "volume": 1966338.0}, {"date": "2021-10-08", "close": 154.36, "volume": 1205274.0}, {"date": "2021-10-11", "close": 161.26, "volume": 2146138.0}, {"date": "2021-10-12", "close": 169.84, "volume": 2438486.0}, {"date": "2021-10-13", "close": 173.21, "volume": 2119885.0}, {"date": "2021-10-14", "close": 173.78, "volume": 1541626.0}, {"date": "2021-10-15", "close": 172.92, "volume": 2037801.0}, {"date": "2021-10-18", "close": 179.97, "volume": 1900463.0}, {"date": "2021-10-19", "close": 187.06, "volume": 2834433.0}, {"date": "2021-10-20", "close": 180.1, "volume": 2250141.0}, {"date": "2021-10-21", "close": 179.8, "volume": 2393691.0}, {"date": "2021-10-22", "close": 176.7, "volume": 1624328.0}, {"date": "2021-10-25", "close": 179.43, "volume": 1367541.0}, {"date": "2021-10-26", "close": 173.46, "volume": 2974996.0}, {"date": "2021-10-27", "close": 216.22, "volume": 15168360.0}, {"date": "2021-10-28", "close": 224.46, "volume": 5733402.0}, {"date": "2021-10-29", "close": 231.63, "volume": 4171341.0}, {"date": "2021-11-01", "close": 239.53, "volume": 2631025.0}, {"date": "2021-11-02", "close": 237.61, "volume": 2762926.0}, {"date": "2021-11-03", "close": 236.58, "volume": 2158489.0}, {"date": "2021-11-04", "close": 242.6, "volume": 2162603.0}, {"date": "2021-11-05", "close": 237.9, "volume": 1835639.0}, {"date": "2021-11-08", "close": 241.62, "volume": 1242713.0}, {"date": "2021-11-09", "close": 239.39, "volume": 1214825.0}, {"date": "2021-11-10", "close": 231.48, "volume": 1422232.0}, {"date": "2021-11-11", "close": 250.49, "volume": 2661051.0}, {"date": "2021-11-12", "close": 251.62, "volume": 1600571.0}, {"date": "2021-11-15", "close": 244.71, "volume": 1715600.0}, {"date": "2021-11-16", "close": 251.59, "volume": 2242801.0}, {"date": "2021-11-17", "close": 254.86, "volume": 1772111.0}, {"date": "2021-11-18", "close": 254.48, "volume": 1539809.0}, {"date": "2021-11-19", "close": 267.74, "volume": 2721858.0}, {"date": "2021-11-22", "close": 261.12, "volume": 3029416.0}, {"date": "2021-11-23", "close": 250.5, "volume": 2598494.0}, {"date": "2021-11-24", "close": 255.1, "volume": 1541961.0}, {"date": "2021-11-26", "close": 247.42, "volume": 1476151.0}, {"date": "2021-11-29", "close": 256.71, "volume": 1513371.0}, {"date": "2021-11-30", "close": 250.0, "volume": 2793159.0}, {"date": "2021-12-01", "close": 236.86, "volume": 2059013.0}, {"date": "2021-12-02", "close": 235.0, "volume": 1949096.0}, {"date": "2021-12-03", "close": 217.1, "volume": 3208715.0}, {"date": "2021-12-06", "close": 212.94, "volume": 2539553.0}, {"date": "2021-12-07", "close": 222.56, "volume": 1970221.0}, {"date": "2021-12-08", "close": 225.61, "volume": 1644574.0}, {"date": "2021-12-09", "close": 216.35, "volume": 1512180.0}, {"date": "2021-12-10", "close": 215.02, "volume": 1639036.0}, {"date": "2021-12-13", "close": 213.52, "volume": 2446832.0}, {"date": "2021-12-14", "close": 202.32, "volume": 3418111.0}, {"date": "2021-12-15", "close": 204.04, "volume": 2771478.0}, {"date": "2021-12-16", "close": 190.85, "volume": 3215443.0}, {"date": "2021-12-17", "close": 189.11, "volume": 4416662.0}, {"date": "2021-12-20", "close": 178.73, "volume": 3834767.0}, {"date": "2021-12-21", "close": 189.0, "volume": 2088385.0}, {"date": "2021-12-22", "close": 189.33, "volume": 1378511.0}, {"date": "2021-12-23", "close": 188.17, "volume": 1250547.0}, {"date": "2021-12-27", "close": 188.69, "volume": 1272533.0}, {"date": "2021-12-28", "close": 186.79, "volume": 1193390.0}, {"date": "2021-12-29", "close": 185.47, "volume": 1102566.0}, {"date": "2021-12-30", "close": 186.41, "volume": 1204823.0}, {"date": "2021-12-31", "close": 182.94, "volume": 1107124.0}, {"date": "2022-01-03", "close": 184.45, "volume": 1490885.0}, {"date": "2022-01-04", "close": 178.28, "volume": 2483964.0}, {"date": "2022-01-05", "close": 157.2, "volume": 4059029.0}, {"date": "2022-01-06", "close": 151.49, "volume": 3546228.0}, {"date": "2022-01-07", "close": 145.13, "volume": 3562956.0}, {"date": "2022-01-10", "close": 147.13, "volume": 3730051.0}, {"date": "2022-01-11", "close": 148.51, "volume": 3007568.0}, {"date": "2022-01-12", "close": 149.28, "volume": 2430478.0}, {"date": "2022-01-13", "close": 143.49, "volume": 2765387.0}, {"date": "2022-01-14", "close": 142.84, "volume": 2134803.0}, {"date": "2022-01-18", "close": 135.92, "volume": 2679105.0}, {"date": "2022-01-19", "close": 134.58, "volume": 2400804.0}, {"date": "2022-01-20", "close": 134.69, "volume": 2711195.0}, {"date": "2022-01-21", "close": 126.02, "volume": 3896928.0}, {"date": "2022-01-24", "close": 128.1, "volume": 5219285.0}, {"date": "2022-01-25", "close": 122.65, "volume": 2785816.0}, {"date": "2022-01-26", "close": 121.75, "volume": 4013902.0}, {"date": "2022-01-27", "close": 119.97, "volume": 2732751.0}, {"date": "2022-01-28", "close": 123.86, "volume": 3074556.0}, {"date": "2022-01-31", "close": 140.47, "volume": 3988906.0}, {"date": "2022-02-01", "close": 142.67, "volume": 2605202.0}, {"date": "2022-02-02", "close": 139.51, "volume": 2375043.0}, {"date": "2022-02-03", "close": 132.91, "volume": 2912453.0}, {"date": "2022-02-04", "close": 141.23, "volume": 2536924.0}, {"date": "2022-02-07", "close": 140.77, "volume": 3609362.0}, {"date": "2022-02-08", "close": 144.5, "volume": 4026359.0}, {"date": "2022-02-09", "close": 161.89, "volume": 24860620.0}, {"date": "2022-02-10", "close": 154.64, "volume": 5356110.0}, {"date": "2022-02-11", "close": 145.69, "volume": 3384260.0}, {"date": "2022-02-14", "close": 143.93, "volume": 2439179.0}, {"date": "2022-02-15", "close": 154.29, "volume": 3053181.0}, {"date": "2022-02-16", "close": 154.03, "volume": 1972480.0}, {"date": "2022-02-17", "close": 148.37, "volume": 1675660.0}, {"date": "2022-02-18", "close": 140.35, "volume": 2610282.0}, {"date": "2022-02-22", "close": 133.03, "volume": 2587922.0}, {"date": "2022-02-23", "close": 126.56, "volume": 2107527.0}, {"date": "2022-02-24", "close": 147.35, "volume": 5034801.0}, {"date": "2022-02-25", "close": 153.73, "volume": 3086899.0}, {"date": "2022-02-28", "close": 166.7, "volume": 5368896.0}, {"date": "2022-03-01", "close": 170.6, "volume": 3539809.0}, {"date": "2022-03-02", "close": 163.89, "volume": 3473325.0}, {"date": "2022-03-03", "close": 159.03, "volume": 2329240.0}, {"date": "2022-03-04", "close": 158.15, "volume": 2512550.0}, {"date": "2022-03-07", "close": 158.81, "volume": 3294069.0}, {"date": "2022-03-08", "close": 175.99, "volume": 6829983.0}, {"date": "2022-03-09", "close": 179.87, "volume": 4552029.0}, {"date": "2022-03-10", "close": 178.72, "volume": 3117797.0}, {"date": "2022-03-11", "close": 171.07, "volume": 2771499.0}, {"date": "2022-03-14", "close": 157.64, "volume": 3058631.0}, {"date": "2022-03-15", "close": 164.64, "volume": 2732349.0}, {"date": "2022-03-16", "close": 177.21, "volume": 3147913.0}, {"date": "2022-03-17", "close": 180.85, "volume": 2314889.0}, {"date": "2022-03-18", "close": 184.52, "volume": 3194407.0}, {"date": "2022-03-21", "close": 185.45, "volume": 1974177.0}, {"date": "2022-03-22", "close": 189.25, "volume": 2333261.0}, {"date": "2022-03-23", "close": 190.19, "volume": 1908122.0}, {"date": "2022-03-24", "close": 197.84, "volume": 1983495.0}, {"date": "2022-03-25", "close": 193.81, "volume": 2010215.0}, {"date": "2022-03-28", "close": 195.52, "volume": 2055000.0}, {"date": "2022-03-29", "close": 202.36, "volume": 2397751.0}, {"date": "2022-03-30", "close": 196.65, "volume": 1671810.0}, {"date": "2022-03-31", "close": 201.78, "volume": 1851477.0}, {"date": "2022-04-01", "close": 205.89, "volume": 2047186.0}, {"date": "2022-04-04", "close": 216.38, "volume": 2390232.0}, {"date": "2022-04-05", "close": 211.23, "volume": 3024139.0}, {"date": "2022-04-06", "close": 203.99, "volume": 2996837.0}, {"date": "2022-04-07", "close": 206.95, "volume": 2977257.0}, {"date": "2022-04-08", "close": 195.14, "volume": 1820116.0}, {"date": "2022-04-11", "close": 187.88, "volume": 2683392.0}, {"date": "2022-04-12", "close": 185.95, "volume": 1863584.0}, {"date": "2022-04-13", "close": 193.23, "volume": 1480273.0}, {"date": "2022-04-14", "close": 190.51, "volume": 1543196.0}, {"date": "2022-04-18", "close": 190.03, "volume": 1507122.0}, {"date": "2022-04-19", "close": 195.6, "volume": 1646559.0}, {"date": "2022-04-20", "close": 178.53, "volume": 2797607.0}, {"date": "2022-04-21", "close": 156.56, "volume": 5301480.0}, {"date": "2022-04-22", "close": 153.63, "volume": 3877630.0}, {"date": "2022-04-25", "close": 157.6, "volume": 2828997.0}, {"date": "2022-04-26", "close": 153.83, "volume": 3597062.0}, {"date": "2022-04-27", "close": 165.71, "volume": 7929982.0}, {"date": "2022-04-28", "close": 164.47, "volume": 3332616.0}, {"date": "2022-04-29", "close": 161.4, "volume": 2422661.0}, {"date": "2022-05-02", "close": 168.33, "volume": 1927318.0}, {"date": "2022-05-03", "close": 174.53, "volume": 2208369.0}, {"date": "2022-05-04", "close": 191.94, "volume": 3644689.0}, {"date": "2022-05-05", "close": 181.14, "volume": 2194559.0}, {"date": "2022-05-06", "close": 165.89, "volume": 2543237.0}, {"date": "2022-05-09", "close": 150.51, "volume": 3022067.0}, {"date": "2022-05-10", "close": 151.65, "volume": 2777145.0}, {"date": "2022-05-11", "close": 137.55, "volume": 3171422.0}, {"date": "2022-05-12", "close": 140.94, "volume": 3932083.0}, {"date": "2022-05-13", "close": 157.79, "volume": 3090340.0}, {"date": "2022-05-16", "close": 151.03, "volume": 1795009.0}, {"date": "2022-05-17", "close": 158.11, "volume": 1524466.0}, {"date": "2022-05-18", "close": 156.17, "volume": 2077250.0}, {"date": "2022-05-19", "close": 165.54, "volume": 2966957.0}, {"date": "2022-05-20", "close": 168.25, "volume": 2503758.0}, {"date": "2022-05-23", "close": 169.55, "volume": 1640607.0}, {"date": "2022-05-24", "close": 162.51, "volume": 1840551.0}, {"date": "2022-05-25", "close": 169.28, "volume": 1568305.0}, {"date": "2022-05-26", "close": 178.78, "volume": 2104813.0}, {"date": "2022-05-27", "close": 188.95, "volume": 2239488.0}, {"date": "2022-05-31", "close": 186.19, "volume": 2709392.0}, {"date": "2022-06-01", "close": 182.49, "volume": 1479742.0}, {"date": "2022-06-02", "close": 198.93, "volume": 2943038.0}, {"date": "2022-06-03", "close": 196.34, "volume": 2081646.0}, {"date": "2022-06-06", "close": 206.97, "volume": 4167794.0}, {"date": "2022-06-07", "close": 209.63, "volume": 2067032.0}, {"date": "2022-06-08", "close": 204.77, "volume": 2230205.0}, {"date": "2022-06-09", "close": 200.51, "volume": 1710273.0}, {"date": "2022-06-10", "close": 196.19, "volume": 2395240.0}, {"date": "2022-06-13", "close": 178.24, "volume": 3462923.0}, {"date": "2022-06-14", "close": 179.52, "volume": 1761668.0}, {"date": "2022-06-15", "close": 188.48, "volume": 2424757.0}, {"date": "2022-06-16", "close": 169.595, "volume": 2821823.0}, {"date": "2022-06-17", "close": 184.75, "volume": 3829270.0}, {"date": "2022-06-21", "close": 193.29, "volume": 2677241.0}, {"date": "2022-06-22", "close": 193.43, "volume": 2569821.0}, {"date": "2022-06-23", "close": 200.67, "volume": 2464483.0}, {"date": "2022-06-24", "close": 198.39, "volume": 3448843.0}, {"date": "2022-06-27", "close": 206.17, "volume": 2765749.0}, {"date": "2022-06-28", "close": 190.65, "volume": 2432882.0}, {"date": "2022-06-29", "close": 184.64, "volume": 3018952.0}, {"date": "2022-06-30", "close": 195.24, "volume": 3264908.0}, {"date": "2022-07-01", "close": 195.72, "volume": 2068380.0}, {"date": "2022-07-05", "close": 192.59, "volume": 2621375.0}, {"date": "2022-07-06", "close": 194.93, "volume": 1642320.0}, {"date": "2022-07-07", "close": 206.84, "volume": 3826230.0}, {"date": "2022-07-08", "close": 216.45, "volume": 3578792.0}, {"date": "2022-07-11", "close": 206.06, "volume": 2481669.0}, {"date": "2022-07-12", "close": 189.47, "volume": 3494923.0}, {"date": "2022-07-13", "close": 192.63, "volume": 2599836.0}, {"date": "2022-07-14", "close": 196.92, "volume": 1882651.0}, {"date": "2022-07-15", "close": 194.91, "volume": 6620245.0}, {"date": "2022-07-18", "close": 206.43, "volume": 3490631.0}, {"date": "2022-07-19", "close": 213.34, "volume": 3147029.0}, {"date": "2022-07-20", "close": 218.83, "volume": 2813630.0}, {"date": "2022-07-21", "close": 219.78, "volume": 1935585.0}, {"date": "2022-07-22", "close": 211.54, "volume": 2532130.0}, {"date": "2022-07-25", "close": 218.55, "volume": 2734343.0}, {"date": "2022-07-26", "close": 216.1, "volume": 3094687.0}, {"date": "2022-07-27", "close": 254.77, "volume": 11773470.0}, {"date": "2022-07-28", "close": 274.18, "volume": 9418627.0}, {"date": "2022-07-29", "close": 284.18, "volume": 5299733.0}, {"date": "2022-08-01", "close": 280.89, "volume": 4427429.0}, {"date": "2022-08-02", "close": 292.26, "volume": 4410123.0}, {"date": "2022-08-03", "close": 290.25, "volume": 4582084.0}, {"date": "2022-08-04", "close": 295.82, "volume": 2959107.0}, {"date": "2022-08-05", "close": 300.91, "volume": 3669754.0}, {"date": "2022-08-08", "close": 287.74, "volume": 4285677.0}, {"date": "2022-08-09", "close": 290.82, "volume": 3428310.0}, {"date": "2022-08-10", "close": 303.25, "volume": 3148229.0}, {"date": "2022-08-11", "close": 292.9, "volume": 2903294.0}, {"date": "2022-08-12", "close": 299.26, "volume": 2421874.0}, {"date": "2022-08-15", "close": 301.13, "volume": 2489548.0}, {"date": "2022-08-16", "close": 292.94, "volume": 3551344.0}, {"date": "2022-08-17", "close": 293.13, "volume": 2181633.0}, {"date": "2022-08-18", "close": 294.0, "volume": 2134936.0}, {"date": "2022-08-19", "close": 283.7, "volume": 2668220.0}, {"date": "2022-08-22", "close": 280.76, "volume": 2327613.0}, {"date": "2022-08-23", "close": 285.41, "volume": 2282198.0}, {"date": "2022-08-24", "close": 293.09, "volume": 1988216.0}, {"date": "2022-08-25", "close": 299.81, "volume": 1731970.0}, {"date": "2022-08-26", "close": 288.59, "volume": 2459140.0}, {"date": "2022-08-29", "close": 284.82, "volume": 2939124.0}, {"date": "2022-08-30", "close": 285.77, "volume": 3438416.0}, {"date": "2022-08-31", "close": 286.44, "volume": 2715886.0}, {"date": "2022-09-01", "close": 281.86, "volume": 2678875.0}, {"date": "2022-09-02", "close": 279.07, "volume": 2527327.0}, {"date": "2022-09-06", "close": 292.82, "volume": 4050079.0}, {"date": "2022-09-07", "close": 316.31, "volume": 7161750.0}, {"date": "2022-09-08", "close": 317.41, "volume": 4505194.0}, {"date": "2022-09-09", "close": 305.7, "volume": 5659010.0}, {"date": "2022-09-12", "close": 308.93, "volume": 3525918.0}, {"date": "2022-09-13", "close": 305.5, "volume": 4449618.0}, {"date": "2022-09-14", "close": 320.62, "volume": 4222040.0}, {"date": "2022-09-15", "close": 312.18, "volume": 3821220.0}, {"date": "2022-09-16", "close": 318.01, "volume": 4852874.0}, {"date": "2022-09-19", "close": 316.23, "volume": 3013952.0}, {"date": "2022-09-20", "close": 304.71, "volume": 2624578.0}, {"date": "2022-09-21", "close": 304.56, "volume": 4194267.0}, {"date": "2022-09-22", "close": 283.63, "volume": 4696070.0}, {"date": "2022-09-23", "close": 279.49, "volume": 3936229.0}, {"date": "2022-09-26", "close": 274.92, "volume": 3358851.0}, {"date": "2022-09-27", "close": 284.81, "volume": 3689607.0}, {"date": "2022-09-28", "close": 292.31, "volume": 2742348.0}, {"date": "2022-09-29", "close": 277.84, "volume": 3572753.0}, {"date": "2022-09-30", "close": 277.47, "volume": 3135631.0}, {"date": "2022-10-03", "close": 286.61, "volume": 3068737.0}, {"date": "2022-10-04", "close": 288.25, "volume": 3635093.0}, {"date": "2022-10-05", "close": 261.6, "volume": 12141080.0}, {"date": "2022-10-06", "close": 257.45, "volume": 4470892.0}, {"date": "2022-10-07", "close": 255.15, "volume": 4868262.0}, {"date": "2022-10-10", "close": 258.18, "volume": 3522343.0}, {"date": "2022-10-11", "close": 255.8, "volume": 3814299.0}, {"date": "2022-10-12", "close": 248.13, "volume": 3461437.0}, {"date": "2022-10-13", "close": 248.7, "volume": 3648572.0}, {"date": "2022-10-14", "close": 237.87, "volume": 2896144.0}, {"date": "2022-10-17", "close": 242.29, "volume": 2918221.0}, {"date": "2022-10-18", "close": 251.42, "volume": 3102424.0}, {"date": "2022-10-19", "close": 243.19, "volume": 3166083.0}, {"date": "2022-10-20", "close": 244.29, "volume": 3449218.0}, {"date": "2022-10-21", "close": 252.0, "volume": 4687916.0}, {"date": "2022-10-24", "close": 253.3, "volume": 3322138.0}, {"date": "2022-10-25", "close": 265.59, "volume": 4893712.0}, {"date": "2022-10-26", "close": 291.87, "volume": 9587902.0}, {"date": "2022-10-27", "close": 306.08, "volume": 5505317.0}, {"date": "2022-10-28", "close": 305.25, "volume": 4078899.0}, {"date": "2022-10-31", "close": 307.0, "volume": 2653821.0}, {"date": "2022-11-01", "close": 299.48, "volume": 3016503.0}, {"date": "2022-11-02", "close": 289.5, "volume": 3533272.0}, {"date": "2022-11-03", "close": 296.11, "volume": 2531566.0}, {"date": "2022-11-04", "close": 282.44, "volume": 4117104.0}, {"date": "2022-11-07", "close": 268.83, "volume": 3796158.0}, {"date": "2022-11-08", "close": 280.07, "volume": 2758762.0}, {"date": "2022-11-09", "close": 284.75, "volume": 3326300.0}, {"date": "2022-11-10", "close": 309.25, "volume": 4402468.0}, {"date": "2022-11-11", "close": 292.01, "volume": 5078352.0}, {"date": "2022-11-14", "close": 297.94, "volume": 4280571.0}, {"date": "2022-11-15", "close": 300.73, "volume": 3086796.0}, {"date": "2022-11-16", "close": 305.18, "volume": 3449160.0}, {"date": "2022-11-17", "close": 312.96, "volume": 3538955.0}, {"date": "2022-11-18", "close": 311.94, "volume": 10460650.0}, {"date": "2022-11-21", "close": 308.1, "volume": 2817497.0}, {"date": "2022-11-22", "close": 320.44, "volume": 2848579.0}, {"date": "2022-11-23", "close": 315.78, "volume": 2637658.0}, {"date": "2022-11-25", "close": 319.42, "volume": 1538815.0}, {"date": "2022-11-28", "close": 312.21, "volume": 2666975.0}, {"date": "2022-11-29", "close": 303.39, "volume": 2385430.0}, {"date": "2022-11-30", "close": 320.59, "volume": 4063999.0}, {"date": "2022-12-01", "close": 314.0, "volume": 2222025.0}, {"date": "2022-12-02", "close": 336.0, "volume": 5542131.0}, {"date": "2022-12-05", "close": 335.82, "volume": 3912202.0}, {"date": "2022-12-06", "close": 309.73, "volume": 5609667.0}, {"date": "2022-12-07", "close": 317.05, "volume": 3787855.0}, {"date": "2022-12-08", "close": 319.87, "volume": 2336887.0}, {"date": "2022-12-09", "close": 319.55, "volume": 2399665.0}, {"date": "2022-12-12", "close": 320.86, "volume": 2509160.0}, {"date": "2022-12-13", "close": 325.99, "volume": 2551970.0}, {"date": "2022-12-14", "close": 332.8, "volume": 2754973.0}, {"date": "2022-12-15", "close": 314.06, "volume": 3471675.0}, {"date": "2022-12-16", "close": 303.39, "volume": 4635819.0}, {"date": "2022-12-19", "close": 305.01, "volume": 2349173.0}, {"date": "2022-12-20", "close": 302.07, "volume": 2257382.0}, {"date": "2022-12-21", "close": 317.1, "volume": 3877335.0}, {"date": "2022-12-22", "close": 298.87, "volume": 3085488.0}, {"date": "2022-12-23", "close": 293.95, "volume": 2338842.0}, {"date": "2022-12-27", "close": 274.54, "volume": 3282559.0}, {"date": "2022-12-28", "close": 267.38, "volume": 2891941.0}, {"date": "2022-12-29", "close": 265.49, "volume": 3300660.0}, {"date": "2022-12-30", "close": 264.96, "volume": 2350107.0}, {"date": "2023-01-03", "close": 253.31, "volume": 3091412.0}, {"date": "2023-01-04", "close": 251.64, "volume": 3604487.0}, {"date": "2023-01-05", "close": 240.37, "volume": 4099257.0}, {"date": "2023-01-06", "close": 233.65, "volume": 5401545.0}, {"date": "2023-01-09", "close": 227.94, "volume": 4657991.0}, {"date": "2023-01-10", "close": 229.83, "volume": 3655783.0}, {"date": "2023-01-11", "close": 238.82, "volume": 5298592.0}, {"date": "2023-01-12", "close": 241.72, "volume": 3699830.0}, {"date": "2023-01-13", "close": 245.83, "volume": 3965452.0}, {"date": "2023-01-17", "close": 251.06, "volume": 4427975.0}, {"date": "2023-01-18", "close": 250.31, "volume": 3632192.0}, {"date": "2023-01-19", "close": 222.97, "volume": 6219688.0}, {"date": "2023-01-20", "close": 222.54, "volume": 6102237.0}, {"date": "2023-01-23", "close": 228.44, "volume": 4818285.0}, {"date": "2023-01-24", "close": 219.47, "volume": 5967625.0}, {"date": "2023-01-25", "close": 210.32, "volume": 6627850.0}, {"date": "2023-01-26", "close": 208.02, "volume": 3510148.0}, {"date": "2023-01-27", "close": 210.09, "volume": 3731410.0}, {"date": "2023-01-30", "close": 212.22, "volume": 4017912.0}, {"date": "2023-01-31", "close": 221.38, "volume": 4161948.0}, {"date": "2023-02-01", "close": 227.14, "volume": 4137604.0}, {"date": "2023-02-02", "close": 227.7, "volume": 4405246.0}, {"date": "2023-02-03", "close": 222.93, "volume": 2506050.0}, {"date": "2023-02-06", "close": 222.99, "volume": 3758653.0}, {"date": "2023-02-07", "close": 228.46, "volume": 6312290.0}, {"date": "2023-02-08", "close": 218.87, "volume": 14098020.0}, {"date": "2023-02-09", "close": 209.6, "volume": 9220446.0}, {"date": "2023-02-10", "close": 212.07, "volume": 6710943.0}, {"date": "2023-02-13", "close": 212.57, "volume": 3597030.0}, {"date": "2023-02-14", "close": 208.35, "volume": 6190897.0}, {"date": "2023-02-15", "close": 217.87, "volume": 4547465.0}, {"date": "2023-02-16", "close": 202.8, "volume": 4941031.0}, {"date": "2023-02-17", "close": 204.99, "volume": 4082797.0}, {"date": "2023-02-21", "close": 201.65, "volume": 3275578.0}, {"date": "2023-02-22", "close": 203.57, "volume": 2399699.0}, {"date": "2023-02-23", "close": 204.71, "volume": 2971838.0}, {"date": "2023-02-24", "close": 198.96, "volume": 2776834.0}, {"date": "2023-02-27", "close": 210.78, "volume": 4119834.0}, {"date": "2023-02-28", "close": 210.53, "volume": 2807004.0}, {"date": "2023-03-01", "close": 212.95, "volume": 2632958.0}, {"date": "2023-03-02", "close": 211.56, "volume": 1804700.0}, {"date": "2023-03-03", "close": 217.16, "volume": 2547321.0}, {"date": "2023-03-06", "close": 225.35, "volume": 4529601.0}, {"date": "2023-03-07", "close": 224.21, "volume": 2938489.0}, {"date": "2023-03-08", "close": 218.31, "volume": 3170379.0}, {"date": "2023-03-09", "close": 215.85, "volume": 2564006.0}, {"date": "2023-03-10", "close": 210.22, "volume": 3675692.0}, {"date": "2023-03-13", "close": 211.53, "volume": 3146932.0}, {"date": "2023-03-14", "close": 213.01, "volume": 2946276.0}, {"date": "2023-03-15", "close": 205.76, "volume": 3910089.0}, {"date": "2023-03-16", "close": 201.1, "volume": 3542949.0}, {"date": "2023-03-17", "close": 183.64, "volume": 8717499.0}, {"date": "2023-03-20", "close": 192.51, "volume": 5073471.0}, {"date": "2023-03-21", "close": 207.63, "volume": 5470658.0}, {"date": "2023-03-22", "close": 202.15, "volume": 4009367.0}, {"date": "2023-03-23", "close": 204.66, "volume": 3430937.0}, {"date": "2023-03-24", "close": 195.99, "volume": 4042246.0}, {"date": "2023-03-27", "close": 195.83, "volume": 2769472.0}, {"date": "2023-03-28", "close": 193.52, "volume": 1811132.0}, {"date": "2023-03-29", "close": 203.95, "volume": 3643043.0}, {"date": "2023-03-30", "close": 205.27, "volume": 3051203.0}, {"date": "2023-03-31", "close": 210.28, "volume": 2776846.0}, {"date": "2023-04-03", "close": 202.6, "volume": 3609614.0}, {"date": "2023-04-04", "close": 202.54, "volume": 2164091.0}, {"date": "2023-04-05", "close": 193.67, "volume": 3914946.0}, {"date": "2023-04-06", "close": 191.0, "volume": 2907780.0}, {"date": "2023-04-10", "close": 195.8, "volume": 1978576.0}, {"date": "2023-04-11", "close": 196.88, "volume": 1638892.0}, {"date": "2023-04-12", "close": 196.03, "volume": 1991380.0}, {"date": "2023-04-13", "close": 209.69, "volume": 4395669.0}, {"date": "2023-04-14", "close": 208.9, "volume": 2996418.0}, {"date": "2023-04-17", "close": 224.92, "volume": 7481802.0}, {"date": "2023-04-18", "close": 227.87, "volume": 3599233.0}, {"date": "2023-04-19", "close": 224.27, "volume": 2234296.0}, {"date": "2023-04-20", "close": 224.79, "volume": 2516400.0}, {"date": "2023-04-21", "close": 223.61, "volume": 2661341.0}, {"date": "2023-04-24", "close": 224.6, "volume": 3472501.0}, {"date": "2023-04-25", "close": 220.6, "volume": 4423307.0}, {"date": "2023-04-26", "close": 163.83, "volume": 25345160.0}, {"date": "2023-04-27", "close": 164.18, "volume": 8898167.0}, {"date": "2023-04-28", "close": 164.2, "volume": 7878578.0}, {"date": "2023-05-01", "close": 160.59, "volume": 5245199.0}, {"date": "2023-05-02", "close": 152.88, "volume": 5177300.0}, {"date": "2023-05-03", "close": 155.42, "volume": 4434210.0}, {"date": "2023-05-04", "close": 155.42, "volume": 4198769.0}, {"date": "2023-05-05", "close": 159.65, "volume": 3402854.0}, {"date": "2023-05-08", "close": 163.29, "volume": 2784158.0}, {"date": "2023-05-09", "close": 157.83, "volume": 3620917.0}, {"date": "2023-05-10", "close": 161.42, "volume": 2957840.0}, {"date": "2023-05-11", "close": 160.79, "volume": 1969905.0}, {"date": "2023-05-12", "close": 167.55, "volume": 6722138.0}, {"date": "2023-05-15", "close": 168.71, "volume": 3397410.0}, {"date": "2023-05-16", "close": 160.96, "volume": 3333863.0}, {"date": "2023-05-17", "close": 163.73, "volume": 2930237.0}, {"date": "2023-05-18", "close": 163.72, "volume": 2503456.0}, {"date": "2023-05-19", "close": 162.37, "volume": 3104328.0}, {"date": "2023-05-22", "close": 164.65, "volume": 2622762.0}, {"date": "2023-05-23", "close": 162.83, "volume": 2664642.0}, {"date": "2023-05-24", "close": 164.05, "volume": 2458669.0}, {"date": "2023-05-25", "close": 164.59, "volume": 2562809.0}, {"date": "2023-05-26", "close": 165.2, "volume": 2687321.0}, {"date": "2023-05-30", "close": 174.12, "volume": 4056620.0}, {"date": "2023-05-31", "close": 173.88, "volume": 3658967.0}, {"date": "2023-06-01", "close": 181.47, "volume": 3087160.0}, {"date": "2023-06-02", "close": 181.86, "volume": 3048297.0}, {"date": "2023-06-05", "close": 182.73, "volume": 2743025.0}, {"date": "2023-06-06", "close": 182.61, "volume": 2100083.0}, {"date": "2023-06-07", "close": 182.09, "volume": 2496114.0}, {"date": "2023-06-08", "close": 181.4, "volume": 1804782.0}, {"date": "2023-06-09", "close": 174.58, "volume": 2597129.0}, {"date": "2023-06-12", "close": 176.89, "volume": 3132381.0}, {"date": "2023-06-13", "close": 179.66, "volume": 3123113.0}, {"date": "2023-06-14", "close": 179.2, "volume": 2985709.0}, {"date": "2023-06-15", "close": 180.51, "volume": 3574880.0}, {"date": "2023-06-16", "close": 181.81, "volume": 4630104.0}, {"date": "2023-06-20", "close": 171.99, "volume": 5356345.0}, {"date": "2023-06-21", "close": 167.99, "volume": 3376727.0}, {"date": "2023-06-22", "close": 162.53, "volume": 5991353.0}, {"date": "2023-06-23", "close": 158.69, "volume": 4462253.0}, {"date": "2023-06-26", "close": 159.21, "volume": 2770496.0}, {"date": "2023-06-27", "close": 161.03, "volume": 3014169.0}, {"date": "2023-06-28", "close": 161.42, "volume": 2919170.0}, {"date": "2023-06-29", "close": 158.77, "volume": 3414007.0}, {"date": "2023-06-30", "close": 167.48, "volume": 5161776.0}, {"date": "2023-07-03", "close": 169.55, "volume": 2492766.0}, {"date": "2023-07-05", "close": 165.34, "volume": 3059740.0}, {"date": "2023-07-06", "close": 161.38, "volume": 3044314.0}, {"date": "2023-07-07", "close": 166.17, "volume": 3292162.0}, {"date": "2023-07-10", "close": 175.47, "volume": 4021790.0}, {"date": "2023-07-11", "close": 173.78, "volume": 2812777.0}, {"date": "2023-07-12", "close": 182.8, "volume": 5125776.0}, {"date": "2023-07-13", "close": 182.64, "volume": 3124051.0}, {"date": "2023-07-14", "close": 177.94, "volume": 3396249.0}, {"date": "2023-07-17", "close": 189.67, "volume": 4687329.0}, {"date": "2023-07-18", "close": 184.05, "volume": 4484806.0}, {"date": "2023-07-19", "close": 185.49, "volume": 2985641.0}, {"date": "2023-07-20", "close": 175.92, "volume": 4808932.0}, {"date": "2023-07-21", "close": 177.48, "volume": 4534480.0}, {"date": "2023-07-24", "close": 177.81, "volume": 2659460.0}, {"date": "2023-07-25", "close": 179.47, "volume": 2901016.0}, {"date": "2023-07-26", "close": 173.36, "volume": 5607459.0}, {"date": "2023-07-27", "close": 166.8, "volume": 8267005.0}, {"date": "2023-07-28", "close": 154.33, "volume": 15657460.0}, {"date": "2023-07-31", "close": 151.83, "volume": 5489949.0}, {"date": "2023-08-01", "close": 150.32, "volume": 3983944.0}, {"date": "2023-08-02", "close": 140.69, "volume": 7200631.0}, {"date": "2023-08-03", "close": 140.36, "volume": 3808880.0}, {"date": "2023-08-04", "close": 140.0, "volume": 4041686.0}, {"date": "2023-08-07", "close": 135.45, "volume": 5600437.0}, {"date": "2023-08-08", "close": 135.77, "volume": 2995300.0}, {"date": "2023-08-09", "close": 138.46, "volume": 3218679.0}, {"date": "2023-08-10", "close": 136.46, "volume": 2999213.0}, {"date": "2023-08-11", "close": 135.2, "volume": 2230518.0}, {"date": "2023-08-14", "close": 138.59, "volume": 2481207.0}, {"date": "2023-08-15", "close": 134.56, "volume": 2126661.0}, {"date": "2023-08-16", "close": 132.875, "volume": 2507084.0}, {"date": "2023-08-17", "close": 131.44, "volume": 2926592.0}, {"date": "2023-08-18", "close": 130.34, "volume": 2891619.0}, {"date": "2023-08-21", "close": 130.16, "volume": 2396202.0}, {"date": "2023-08-22", "close": 128.32, "volume": 2671115.0}, {"date": "2023-08-23", "close": 130.36, "volume": 2438669.0}, {"date": "2023-08-24", "close": 122.34, "volume": 5484185.0}, {"date": "2023-08-25", "close": 124.09, "volume": 2955100.0}, {"date": "2023-08-28", "close": 125.3, "volume": 2352839.0}, {"date": "2023-08-29", "close": 129.05, "volume": 3135127.0}, {"date": "2023-08-30", "close": 128.11, "volume": 1805960.0}, {"date": "2023-08-31", "close": 126.53, "volume": 2407045.0}, {"date": "2023-09-01", "close": 128.73, "volume": 2808743.0}, {"date": "2023-09-05", "close": 127.77, "volume": 2383952.0}, {"date": "2023-09-06", "close": 123.03, "volume": 2787661.0}, {"date": "2023-09-07", "close": 122.23, "volume": 3411169.0}, {"date": "2023-09-08", "close": 120.23, "volume": 2866052.0}, {"date": "2023-09-11", "close": 122.19, "volume": 3200369.0}, {"date": "2023-09-12", "close": 123.35, "volume": 3162913.0}, {"date": "2023-09-13", "close": 119.6, "volume": 3538608.0}, {"date": "2023-09-14", "close": 122.31, "volume": 3454490.0}, {"date": "2023-09-15", "close": 120.3, "volume": 3613346.0}, {"date": "2023-09-18", "close": 117.16, "volume": 3600842.0}, {"date": "2023-09-19", "close": 122.09, "volume": 5737672.0}, {"date": "2023-09-20", "close": 123.97, "volume": 4526451.0}, {"date": "2023-09-21", "close": 124.85, "volume": 3685428.0}, {"date": "2023-09-22", "close": 119.92, "volume": 4061231.0}, {"date": "2023-09-25", "close": 121.1, "volume": 2747811.0}, {"date": "2023-09-26", "close": 119.15, "volume": 2457892.0}, {"date": "2023-09-27", "close": 120.11, "volume": 2943007.0}, {"date": "2023-09-28", "close": 120.02, "volume": 3312820.0}, {"date": "2023-09-29", "close": 120.15, "volume": 2704842.0}, {"date": "2023-10-02", "close": 116.84, "volume": 3253782.0}, {"date": "2023-10-03", "close": 114.22, "volume": 4961417.0}, {"date": "2023-10-04", "close": 117.18, "volume": 5025310.0}, {"date": "2023-10-05", "close": 116.01, "volume": 3477543.0}, {"date": "2023-10-06", "close": 119.16, "volume": 3385264.0}, {"date": "2023-10-09", "close": 119.75, "volume": 2908470.0}, {"date": "2023-10-10", "close": 125.75, "volume": 5107846.0}, {"date": "2023-10-11", "close": 128.61, "volume": 4132298.0}, {"date": "2023-10-12", "close": 124.58, "volume": 3260138.0}, {"date": "2023-10-13", "close": 123.81, "volume": 2803926.0}, {"date": "2023-10-16", "close": 127.11, "volume": 3111084.0}, {"date": "2023-10-17", "close": 129.24, "volume": 3755201.0}, {"date": "2023-10-18", "close": 123.84, "volume": 3434311.0}, {"date": "2023-10-19", "close": 115.9, "volume": 6508447.0}, {"date": "2023-10-20", "close": 98.89, "volume": 14475360.0}, {"date": "2023-10-23", "close": 96.29, "volume": 6270950.0}, {"date": "2023-10-24", "close": 94.84, "volume": 5093387.0}, {"date": "2023-10-25", "close": 94.35, "volume": 5181643.0}, {"date": "2023-10-26", "close": 96.18, "volume": 7766646.0}, {"date": "2023-10-27", "close": 82.09, "volume": 19391280.0}, {"date": "2023-10-30", "close": 78.66, "volume": 10784940.0}, {"date": "2023-10-31", "close": 79.58, "volume": 5808613.0}, {"date": "2023-11-01", "close": 76.73, "volume": 8043114.0}, {"date": "2023-11-02", "close": 78.92, "volume": 8325869.0}, {"date": "2023-11-03", "close": 80.81, "volume": 6112964.0}, {"date": "2023-11-06", "close": 78.18, "volume": 4802077.0}, {"date": "2023-11-07", "close": 78.83, "volume": 3913892.0}, {"date": "2023-11-08", "close": 76.9, "volume": 3850004.0}, {"date": "2023-11-09", "close": 75.56, "volume": 3962801.0}, {"date": "2023-11-10", "close": 77.98, "volume": 3828694.0}, {"date": "2023-11-13", "close": 78.55, "volume": 2923007.0}, {"date": "2023-11-14", "close": 91.39, "volume": 9411969.0}, {"date": "2023-11-15", "close": 92.81, "volume": 8214384.0}, {"date": "2023-11-16", "close": 90.67, "volume": 4306630.0}, {"date": "2023-11-17", "close": 92.86, "volume": 3693191.0}, {"date": "2023-11-20", "close": 98.5, "volume": 6108144.0}, {"date": "2023-11-21", "close": 98.32, "volume": 4490014.0}, {"date": "2023-11-22", "close": 100.2, "volume": 4069751.0}, {"date": "2023-11-24", "close": 100.22, "volume": 1913447.0}, {"date": "2023-11-27", "close": 97.8, "volume": 3802224.0}, {"date": "2023-11-28", "close": 99.1, "volume": 3762629.0}, {"date": "2023-11-29", "close": 100.96, "volume": 3167273.0}, {"date": "2023-11-30", "close": 101.02, "volume": 4927006.0}, {"date": "2023-12-01", "close": 106.52, "volume": 4326050.0}, {"date": "2023-12-04", "close": 108.87, "volume": 4847303.0}, {"date": "2023-12-05", "close": 110.0, "volume": 4456558.0}, {"date": "2023-12-06", "close": 106.77, "volume": 4150095.0}, {"date": "2023-12-07", "close": 107.17, "volume": 2565209.0}, {"date": "2023-12-08", "close": 103.01, "volume": 4408879.0}, {"date": "2023-12-11", "close": 103.55, "volume": 3796498.0}, {"date": "2023-12-12", "close": 99.82, "volume": 5668779.0}, {"date": "2023-12-13", "close": 107.61, "volume": 7318951.0}, {"date": "2023-12-14", "close": 120.22, "volume": 14495530.0}, {"date": "2023-12-15", "close": 123.92, "volume": 17202340.0}, {"date": "2023-12-18", "close": 124.03, "volume": 5779139.0}, {"date": "2023-12-19", "close": 135.32, "volume": 10574080.0}, {"date": "2023-12-20", "close": 128.0, "volume": 7121482.0}, {"date": "2023-12-21", "close": 133.86, "volume": 4966459.0}, {"date": "2023-12-22", "close": 133.99, "volume": 4146189.0}, {"date": "2023-12-26", "close": 137.34, "volume": 3625649.0}, {"date": "2023-12-27", "close": 135.63, "volume": 3750194.0}, {"date": "2023-12-28", "close": 134.79, "volume": 2665079.0}, {"date": "2023-12-29", "close": 132.14, "volume": 2818054.0}, {"date": "2024-01-02", "close": 131.24, "volume": 3039250.0}, {"date": "2024-01-03", "close": 122.63, "volume": 6025492.0}, {"date": "2024-01-04", "close": 118.07, "volume": 3928249.0}, {"date": "2024-01-05", "close": 115.39, "volume": 4183655.0}, {"date": "2024-01-08", "close": 116.0, "volume": 4657614.0}, {"date": "2024-01-09", "close": 117.06, "volume": 2788914.0}, {"date": "2024-01-10", "close": 117.54, "volume": 2771026.0}, {"date": "2024-01-11", "close": 114.29, "volume": 4056770.0}, {"date": "2024-01-12", "close": 110.22, "volume": 3759028.0}, {"date": "2024-01-16", "close": 108.75, "volume": 3917433.0}, {"date": "2024-01-17", "close": 105.55, "volume": 4015862.0}, {"date": "2024-01-18", "close": 106.66, "volume": 2908629.0}, {"date": "2024-01-19", "close": 103.59, "volume": 6131624.0}, {"date": "2024-01-22", "close": 107.15, "volume": 5937465.0}, {"date": "2024-01-23", "close": 111.3, "volume": 4962896.0}, {"date": "2024-01-24", "close": 108.07, "volume": 3906188.0}, {"date": "2024-01-25", "close": 106.83, "volume": 3888031.0}, {"date": "2024-01-26", "close": 105.37, "volume": 2581922.0}, {"date": "2024-01-29", "close": 109.17, "volume": 3232195.0}, {"date": "2024-01-30", "close": 106.35, "volume": 3030496.0}, {"date": "2024-01-31", "close": 104.13, "volume": 5027756.0}, {"date": "2024-02-01", "close": 105.44, "volume": 3998759.0}, {"date": "2024-02-02", "close": 101.76, "volume": 4307906.0}, {"date": "2024-02-05", "close": 97.8, "volume": 6692950.0}, {"date": "2024-02-06", "close": 100.51, "volume": 7429060.0}, {"date": "2024-02-07", "close": 117.51, "volume": 16861250.0}, {"date": "2024-02-08", "close": 116.88, "volume": 7157548.0}, {"date": "2024-02-09", "close": 122.47, "volume": 5449148.0}, {"date": "2024-02-12", "close": 128.9, "volume": 6861850.0}, {"date": "2024-02-13", "close": 123.56, "volume": 6110395.0}, {"date": "2024-02-14", "close": 131.62, "volume": 4056533.0}, {"date": "2024-02-15", "close": 136.39, "volume": 5227151.0}, {"date": "2024-02-16", "close": 131.87, "volume": 3223483.0}, {"date": "2024-02-20", "close": 127.55, "volume": 4047546.0}, {"date": "2024-02-21", "close": 126.24, "volume": 4157430.0}, {"date": "2024-02-22", "close": 123.44, "volume": 4007421.0}, {"date": "2024-02-23", "close": 118.19, "volume": 3660330.0}, {"date": "2024-02-26", "close": 119.84, "volume": 2594573.0}, {"date": "2024-02-27", "close": 121.11, "volume": 2678776.0}, {"date": "2024-02-28", "close": 119.1, "volume": 2912154.0}, {"date": "2024-02-29", "close": 127.01, "volume": 5269916.0}, {"date": "2024-03-01", "close": 129.66, "volume": 2643731.0}, {"date": "2024-03-04", "close": 123.97, "volume": 2793188.0}, {"date": "2024-03-05", "close": 125.09, "volume": 3076662.0}, {"date": "2024-03-06", "close": 125.36, "volume": 2858928.0}, {"date": "2024-03-07", "close": 129.69, "volume": 2711351.0}, {"date": "2024-03-08", "close": 130.28, "volume": 3280431.0}, {"date": "2024-03-11", "close": 128.69, "volume": 2539078.0}, {"date": "2024-03-12", "close": 121.0, "volume": 4504491.0}, {"date": "2024-03-13", "close": 118.17, "volume": 4057358.0}, {"date": "2024-03-14", "close": 110.41, "volume": 4212291.0}, {"date": "2024-03-15", "close": 107.73, "volume": 4748524.0}, {"date": "2024-03-18", "close": 111.19, "volume": 3419365.0}, {"date": "2024-03-19", "close": 109.16, "volume": 2406066.0}, {"date": "2024-03-20", "close": 113.7, "volume": 3435624.0}, {"date": "2024-03-21", "close": 115.38, "volume": 3261215.0}, {"date": "2024-03-22", "close": 114.61, "volume": 2236828.0}, {"date": "2024-03-25", "close": 111.05, "volume": 2802683.0}, {"date": "2024-03-26", "close": 109.35, "volume": 2551274.0}, {"date": "2024-03-27", "close": 119.8, "volume": 4947099.0}, {"date": "2024-03-28", "close": 120.98, "volume": 2968703.0}, {"date": "2024-04-01", "close": 118.29, "volume": 2084176.0}, {"date": "2024-04-02", "close": 113.55, "volume": 2504226.0}, {"date": "2024-04-03", "close": 118.6, "volume": 2917359.0}, {"date": "2024-04-04", "close": 120.78, "volume": 5141873.0}, {"date": "2024-04-05", "close": 112.27, "volume": 6284274.0}, {"date": "2024-04-08", "close": 115.24, "volume": 2624168.0}, {"date": "2024-04-09", "close": 121.98, "volume": 3448330.0}, {"date": "2024-04-10", "close": 119.6, "volume": 5005501.0}, {"date": "2024-04-11", "close": 121.7, "volume": 3179951.0}, {"date": "2024-04-12", "close": 117.02, "volume": 2915405.0}, {"date": "2024-04-15", "close": 112.47, "volume": 2784276.0}, {"date": "2024-04-16", "close": 110.47, "volume": 2932679.0}, {"date": "2024-04-17", "close": 112.05, "volume": 3624448.0}, {"date": "2024-04-18", "close": 109.17, "volume": 3174752.0}, {"date": "2024-04-19", "close": 106.48, "volume": 3460199.0}, {"date": "2024-04-22", "close": 110.51, "volume": 3557847.0}, {"date": "2024-04-23", "close": 113.48, "volume": 6413572.0}, {"date": "2024-04-24", "close": 107.17, "volume": 10885670.0}, {"date": "2024-04-25", "close": 107.83, "volume": 7493468.0}, {"date": "2024-04-26", "close": 111.93, "volume": 5827272.0}, {"date": "2024-04-29", "close": 113.85, "volume": 3117900.0}, {"date": "2024-04-30", "close": 108.76, "volume": 2768338.0}, {"date": "2024-05-01", "close": 105.16, "volume": 4364118.0}, {"date": "2024-05-02", "close": 106.06, "volume": 4241663.0}, {"date": "2024-05-03", "close": 114.2, "volume": 6067183.0}, {"date": "2024-05-06", "close": 115.08, "volume": 2758250.0}, {"date": "2024-05-07", "close": 114.925, "volume": 2557520.0}, {"date": "2024-05-08", "close": 112.36, "volume": 2822051.0}, {"date": "2024-05-09", "close": 111.13, "volume": 3726160.0}, {"date": "2024-05-10", "close": 108.35, "volume": 3201828.0}, {"date": "2024-05-13", "close": 110.78, "volume": 2950157.0}, {"date": "2024-05-14", "close": 117.11, "volume": 4521486.0}, {"date": "2024-05-15", "close": 115.47, "volume": 3875670.0}, {"date": "2024-05-16", "close": 116.85, "volume": 2733379.0}, {"date": "2024-05-17", "close": 114.32, "volume": 2259115.0}, {"date": "2024-05-20", "close": 113.45, "volume": 2451779.0}, {"date": "2024-05-21", "close": 111.5, "volume": 2540001.0}, {"date": "2024-05-22", "close": 121.23, "volume": 8382189.0}, {"date": "2024-05-23", "close": 117.5, "volume": 5109076.0}, {"date": "2024-05-24", "close": 125.18, "volume": 5484431.0}, {"date": "2024-05-28", "close": 129.38, "volume": 4699939.0}, {"date": "2024-05-29", "close": 125.69, "volume": 3980936.0}, {"date": "2024-05-30", "close": 130.66, "volume": 3948734.0}, {"date": "2024-05-31", "close": 127.9, "volume": 6043301.0}, {"date": "2024-06-03", "close": 127.55, "volume": 2226245.0}, {"date": "2024-06-04", "close": 129.77, "volume": 2964462.0}, {"date": "2024-06-05", "close": 133.24, "volume": 2612455.0}, {"date": "2024-06-06", "close": 132.3, "volume": 1740832.0}, {"date": "2024-06-07", "close": 122.75, "volume": 3724300.0}, {"date": "2024-06-10", "close": 130.67, "volume": 3441898.0}, {"date": "2024-06-11", "close": 132.41, "volume": 2667348.0}, {"date": "2024-06-12", "close": 134.52, "volume": 4992573.0}, {"date": "2024-06-13", "close": 129.72, "volume": 2671675.0}, {"date": "2024-06-14", "close": 124.61, "volume": 3054976.0}, {"date": "2024-06-17", "close": 120.83, "volume": 3668523.0}, {"date": "2024-06-18", "close": 119.01, "volume": 2673111.0}, {"date": "2024-06-20", "close": 108.57, "volume": 7521958.0}, {"date": "2024-06-21", "close": 106.67, "volume": 5712666.0}, {"date": "2024-06-24", "close": 108.02, "volume": 5093025.0}, {"date": "2024-06-25", "close": 101.85, "volume": 5617284.0}, {"date": "2024-06-26", "close": 102.95, "volume": 4486790.0}, {"date": "2024-06-27", "close": 105.23, "volume": 3206842.0}, {"date": "2024-06-28", "close": 99.71, "volume": 5476955.0}, {"date": "2024-07-01", "close": 97.26, "volume": 3124539.0}, {"date": "2024-07-02", "close": 95.77, "volume": 3725621.0}, {"date": "2024-07-03", "close": 99.17, "volume": 3961714.0}, {"date": "2024-07-05", "close": 97.14, "volume": 2858220.0}, {"date": "2024-07-08", "close": 102.81, "volume": 3542872.0}, {"date": "2024-07-09", "close": 103.59, "volume": 3304257.0}, {"date": "2024-07-10", "close": 106.75, "volume": 2975974.0}, {"date": "2024-07-11", "close": 111.68, "volume": 6112359.0}, {"date": "2024-07-12", "close": 119.34, "volume": 5640585.0}, {"date": "2024-07-15", "close": 113.06, "volume": 5350674.0}, {"date": "2024-07-16", "close": 116.17, "volume": 3620611.0}, {"date": "2024-07-17", "close": 111.15, "volume": 4367010.0}, {"date": "2024-07-18", "close": 107.945, "volume": 4928166.0}, {"date": "2024-07-19", "close": 105.46, "volume": 3238581.0}, {"date": "2024-07-22", "close": 104.74, "volume": 4204230.0}, {"date": "2024-07-23", "close": 103.64, "volume": 4449823.0}, {"date": "2024-07-24", "close": 116.91, "volume": 14753780.0}, {"date": "2024-07-25", "close": 117.52, "volume": 5068095.0}, {"date": "2024-07-26", "close": 119.34, "volume": 3589529.0}, {"date": "2024-07-29", "close": 113.72, "volume": 4495995.0}, {"date": "2024-07-30", "close": 109.37, "volume": 3594995.0}, {"date": "2024-07-31", "close": 115.11, "volume": 3621497.0}, {"date": "2024-08-01", "close": 109.68, "volume": 3263433.0}, {"date": "2024-08-02", "close": 105.19, "volume": 2869094.0}, {"date": "2024-08-05", "close": 103.39, "volume": 3882965.0}, {"date": "2024-08-06", "close": 101.53, "volume": 2772357.0}, {"date": "2024-08-07", "close": 103.42, "volume": 3294976.0}, {"date": "2024-08-08", "close": 108.8, "volume": 3067281.0}, {"date": "2024-08-09", "close": 107.86, "volume": 2417728.0}, {"date": "2024-08-12", "close": 109.11, "volume": 1707566.0}, {"date": "2024-08-13", "close": 112.52, "volume": 1754232.0}, {"date": "2024-08-14", "close": 111.15, "volume": 1517651.0}, {"date": "2024-08-15", "close": 117.12, "volume": 2740789.0}, {"date": "2024-08-16", "close": 116.39, "volume": 1396506.0}, {"date": "2024-08-19", "close": 119.71, "volume": 2154476.0}, {"date": "2024-08-20", "close": 116.98, "volume": 1020751.0}, {"date": "2024-08-21", "close": 119.31, "volume": 1806014.0}, {"date": "2024-08-22", "close": 115.49, "volume": 1259923.0}, {"date": "2024-08-23", "close": 123.0, "volume": 2729010.0}, {"date": "2024-08-26", "close": 122.59, "volume": 3068059.0}, {"date": "2024-08-27", "close": 122.53, "volume": 1997652.0}, {"date": "2024-08-28", "close": 123.65, "volume": 2326527.0}, {"date": "2024-08-29", "close": 121.3, "volume": 1605949.0}, {"date": "2024-08-30", "close": 121.04, "volume": 1999684.0}, {"date": "2024-09-03", "close": 112.91, "volume": 2353967.0}, {"date": "2024-09-04", "close": 113.11, "volume": 1363620.0}, {"date": "2024-09-05", "close": 112.08, "volume": 1190557.0}, {"date": "2024-09-06", "close": 108.65, "volume": 1628396.0}, {"date": "2024-09-09", "close": 103.04, "volume": 2608746.0}, {"date": "2024-09-10", "close": 104.61, "volume": 2226344.0}, {"date": "2024-09-11", "close": 110.59, "volume": 4135890.0}, {"date": "2024-09-12", "close": 105.83, "volume": 2333899.0}, {"date": "2024-09-13", "close": 109.91, "volume": 2330636.0}, {"date": "2024-09-16", "close": 111.49, "volume": 1760330.0}, {"date": "2024-09-17", "close": 118.53, "volume": 3448792.0}, {"date": "2024-09-18", "close": 119.74, "volume": 4111219.0}, {"date": "2024-09-19", "close": 117.36, "volume": 2567009.0}, {"date": "2024-09-20", "close": 114.9, "volume": 3701457.0}, {"date": "2024-09-23", "close": 117.0, "volume": 1872836.0}, {"date": "2024-09-24", "close": 116.69, "volume": 1612315.0}, {"date": "2024-09-25", "close": 113.29, "volume": 1918529.0}, {"date": "2024-09-26", "close": 113.61, "volume": 2843664.0}, {"date": "2024-09-27", "close": 115.0, "volume": 1973748.0}, {"date": "2024-09-30", "close": 113.02, "volume": 2019920.0}, {"date": "2024-10-01", "close": 111.2, "volume": 2036544.0}, {"date": "2024-10-02", "close": 108.26, "volume": 2327538.0}, {"date": "2024-10-03", "close": 106.79, "volume": 1683565.0}, {"date": "2024-10-04", "close": 105.95, "volume": 2732819.0}, {"date": "2024-10-07", "close": 106.36, "volume": 1864586.0}, {"date": "2024-10-08", "close": 104.17, "volume": 1810524.0}, {"date": "2024-10-09", "close": 105.32, "volume": 1936718.0}, {"date": "2024-10-10", "close": 99.19, "volume": 4390314.0}, {"date": "2024-10-11", "close": 100.97, "volume": 2705362.0}, {"date": "2024-10-14", "close": 101.47, "volume": 2054779.0}, {"date": "2024-10-15", "close": 92.04, "volume": 7599794.0}, {"date": "2024-10-16", "close": 93.13, "volume": 3442699.0}, {"date": "2024-10-17", "close": 91.57, "volume": 2510029.0}, {"date": "2024-10-18", "close": 91.64, "volume": 2818032.0}, {"date": "2024-10-21", "close": 90.42, "volume": 3349598.0}, {"date": "2024-10-22", "close": 92.23, "volume": 7102968.0}, {"date": "2024-10-23", "close": 78.47, "volume": 19782820.0}, {"date": "2024-10-24", "close": 81.1, "volume": 6487762.0}, {"date": "2024-10-25", "close": 83.83, "volume": 4428556.0}, {"date": "2024-10-28", "close": 84.68, "volume": 4354601.0}, {"date": "2024-10-29", "close": 83.07, "volume": 3713810.0}, {"date": "2024-10-30", "close": 82.47, "volume": 2713534.0}, {"date": "2024-10-31", "close": 83.04, "volume": 2916509.0}, {"date": "2024-11-01", "close": 83.54, "volume": 4109290.0}, {"date": "2024-11-04", "close": 87.46, "volume": 5371303.0}, {"date": "2024-11-05", "close": 89.94, "volume": 3803805.0}, {"date": "2024-11-06", "close": 74.81, "volume": 16161870.0}, {"date": "2024-11-07", "close": 71.59, "volume": 9227598.0}, {"date": "2024-11-08", "close": 66.9, "volume": 11887500.0}, {"date": "2024-11-11", "close": 63.66, "volume": 9268204.0}, {"date": "2024-11-12", "close": 60.09, "volume": 8576928.0}, {"date": "2024-11-13", "close": 60.39, "volume": 7266907.0}, {"date": "2024-11-14", "close": 63.56, "volume": 9573335.0}, {"date": "2024-11-15", "close": 59.52, "volume": 6882178.0}, {"date": "2024-11-18", "close": 62.4, "volume": 7634774.0}, {"date": "2024-11-19", "close": 61.36, "volume": 4272825.0}, {"date": "2024-11-20", "close": 63.38, "volume": 3989271.0}, {"date": "2024-11-21", "close": 63.57, "volume": 4191363.0}, {"date": "2024-11-22", "close": 66.29, "volume": 4867170.0}, {"date": "2024-11-25", "close": 71.91, "volume": 9287456.0}, {"date": "2024-11-26", "close": 70.5, "volume": 4432027.0}, {"date": "2024-11-27", "close": 72.36, "volume": 3892788.0}, {"date": "2024-11-29", "close": 71.35, "volume": 2790854.0}, {"date": "2024-12-02", "close": 75.12, "volume": 3823330.0}, {"date": "2024-12-03", "close": 73.26, "volume": 2722864.0}, {"date": "2024-12-04", "close": 73.12, "volume": 2260597.0}, {"date": "2024-12-05", "close": 70.34, "volume": 3483984.0}, {"date": "2024-12-06", "close": 71.56, "volume": 2419654.0}, {"date": "2024-12-09", "close": 76.39, "volume": 4004038.0}, {"date": "2024-12-10", "close": 74.45, "volume": 2672110.0}, {"date": "2024-12-11", "close": 74.23, "volume": 2114660.0}, {"date": "2024-12-12", "close": 73.0, "volume": 1991691.0}, {"date": "2024-12-13", "close": 73.84, "volume": 1925151.0}, {"date": "2024-12-16", "close": 71.62, "volume": 2992582.0}, {"date": "2024-12-17", "close": 73.4, "volume": 3738018.0}, {"date": "2024-12-18", "close": 68.8, "volume": 3905894.0}, {"date": "2024-12-19", "close": 65.8, "volume": 4114293.0}, {"date": "2024-12-20", "close": 71.45, "volume": 6564742.0}, {"date": "2024-12-23", "close": 73.0, "volume": 2556055.0}, {"date": "2024-12-24", "close": 73.28, "volume": 1166530.0}, {"date": "2024-12-26", "close": 73.01, "volume": 1557193.0}, {"date": "2024-12-27", "close": 72.13, "volume": 1585686.0}, {"date": "2024-12-30", "close": 70.19, "volume": 3350401.0}, {"date": "2024-12-31", "close": 68.68, "volume": 2964477.0}, {"date": "2025-01-02", "close": 71.36, "volume": 2976342.0}, {"date": "2025-01-03", "close": 72.15, "volume": 1957955.0}, {"date": "2025-01-06", "close": 71.38, "volume": 3244619.0}, {"date": "2025-01-07", "close": 73.51, "volume": 4257849.0}, {"date": "2025-01-08", "close": 69.66, "volume": 2818681.0}, {"date": "2025-01-10", "close": 66.74, "volume": 2865588.0}, {"date": "2025-01-13", "close": 66.87, "volume": 3138094.0}, {"date": "2025-01-14", "close": 65.45, "volume": 3298639.0}, {"date": "2025-01-15", "close": 65.83, "volume": 2670053.0}, {"date": "2025-01-16", "close": 63.47, "volume": 4226042.0}, {"date": "2025-01-17", "close": 63.69, "volume": 3130415.0}, {"date": "2025-01-21", "close": 62.84, "volume": 4916090.0}, {"date": "2025-01-22", "close": 60.99, "volume": 4540063.0}, {"date": "2025-01-23", "close": 64.29, "volume": 6018981.0}, {"date": "2025-01-24", "close": 63.36, "volume": 3063581.0}, {"date": "2025-01-27", "close": 63.95, "volume": 3330897.0}, {"date": "2025-01-28", "close": 62.24, "volume": 2820212.0}, {"date": "2025-01-29", "close": 60.87, "volume": 3568522.0}, {"date": "2025-01-30", "close": 62.05, "volume": 2354469.0}, {"date": "2025-01-31", "close": 62.28, "volume": 3539902.0}, {"date": "2025-02-03", "close": 63.91, "volume": 5071012.0}, {"date": "2025-02-04", "close": 66.25, "volume": 7149639.0}, {"date": "2025-02-05", "close": 65.265, "volume": 8288662.0}, {"date": "2025-02-06", "close": 66.51, "volume": 4676353.0}, {"date": "2025-02-07", "close": 63.53, "volume": 4131776.0}, {"date": "2025-02-10", "close": 63.05, "volume": 3943271.0}, {"date": "2025-02-11", "close": 62.58, "volume": 3732226.0}, {"date": "2025-02-12", "close": 61.12, "volume": 4509963.0}, {"date": "2025-02-13", "close": 62.59, "volume": 2922375.0}, {"date": "2025-02-14", "close": 63.94, "volume": 2402290.0}, {"date": "2025-02-18", "close": 65.67, "volume": 4612717.0}, {"date": "2025-02-19", "close": 66.36, "volume": 5101300.0}, {"date": "2025-02-20", "close": 66.17, "volume": 2668305.0}, {"date": "2025-02-21", "close": 64.85, "volume": 3198503.0}, {"date": "2025-02-24", "close": 66.08, "volume": 3442672.0}, {"date": "2025-02-25", "close": 64.83, "volume": 4241501.0}, {"date": "2025-02-26", "close": 63.71, "volume": 3924330.0}, {"date": "2025-02-27", "close": 61.19, "volume": 4370046.0}, {"date": "2025-02-28", "close": 57.33, "volume": 18717650.0}, {"date": "2025-03-03", "close": 52.87, "volume": 7004025.0}, {"date": "2025-03-04", "close": 57.86, "volume": 7480924.0}, {"date": "2025-03-05", "close": 58.65, "volume": 3720852.0}, {"date": "2025-03-06", "close": 58.72, "volume": 3005146.0}, {"date": "2025-03-07", "close": 61.63, "volume": 6453179.0}, {"date": "2025-03-10", "close": 63.32, "volume": 6346190.0}, {"date": "2025-03-11", "close": 60.83, "volume": 3747406.0}, {"date": "2025-03-12", "close": 58.48, "volume": 3645853.0}, {"date": "2025-03-13", "close": 58.01, "volume": 2601658.0}, {"date": "2025-03-14", "close": 58.13, "volume": 2073982.0}, {"date": "2025-03-17", "close": 63.8, "volume": 4525827.0}, {"date": "2025-03-18", "close": 61.375, "volume": 2859057.0}, {"date": "2025-03-19", "close": 62.31, "volume": 3052384.0}, {"date": "2025-03-20", "close": 61.69, "volume": 2076497.0}, {"date": "2025-03-21", "close": 61.54, "volume": 5259820.0}, {"date": "2025-03-24", "close": 62.16, "volume": 2127390.0}, {"date": "2025-03-25", "close": 62.77, "volume": 2321494.0}, {"date": "2025-03-26", "close": 60.15, "volume": 2450821.0}, {"date": "2025-03-27", "close": 60.71, "volume": 1942059.0}, {"date": "2025-03-28", "close": 61.65, "volume": 3418186.0}, {"date": "2025-03-31", "close": 62.05, "volume": 3117051.0}, {"date": "2025-04-01", "close": 62.39, "volume": 3068814.0}, {"date": "2025-04-02", "close": 62.52, "volume": 2081824.0}, {"date": "2025-04-03", "close": 58.77, "volume": 4312759.0}, {"date": "2025-04-04", "close": 57.27, "volume": 4407420.0}, {"date": "2025-04-07", "close": 55.76, "volume": 4120131.0}, {"date": "2025-04-08", "close": 49.52, "volume": 6045076.0}, {"date": "2025-04-09", "close": 54.13, "volume": 7734371.0}, {"date": "2025-04-10", "close": 49.56, "volume": 4962341.0}, {"date": "2025-04-11", "close": 51.89, "volume": 4266220.0}, {"date": "2025-04-14", "close": 54.55, "volume": 2953776.0}, {"date": "2025-04-15", "close": 53.07, "volume": 2550284.0}, {"date": "2025-04-16", "close": 51.75, "volume": 2270183.0}, {"date": "2025-04-17", "close": 52.54, "volume": 3144911.0}, {"date": "2025-04-21", "close": 51.62, "volume": 2781583.0}, {"date": "2025-04-22", "close": 53.43, "volume": 6313387.0}, {"date": "2025-04-23", "close": 45.07, "volume": 23393670.0}, {"date": "2025-04-24", "close": 45.75, "volume": 8139326.0}, {"date": "2025-04-25", "close": 46.83, "volume": 4641281.0}, {"date": "2025-04-28", "close": 46.47, "volume": 3693938.0}, {"date": "2025-04-29", "close": 47.71, "volume": 4433061.0}, {"date": "2025-04-30", "close": 44.59, "volume": 5685281.0}, {"date": "2025-05-01", "close": 44.55, "volume": 5883064.0}, {"date": "2025-05-02", "close": 45.56, "volume": 4097361.0}, {"date": "2025-05-05", "close": 44.42, "volume": 4156051.0}, {"date": "2025-05-06", "close": 43.87, "volume": 5876844.0}, {"date": "2025-05-07", "close": 43.73, "volume": 4682562.0}, {"date": "2025-05-08", "close": 49.05, "volume": 10304510.0}, {"date": "2025-05-09", "close": 50.775, "volume": 6578328.0}, {"date": "2025-05-12", "close": 47.94, "volume": 14879520.0}, {"date": "2025-05-13", "close": 45.63, "volume": 18298760.0}, {"date": "2025-05-14", "close": 48.27, "volume": 8374661.0}, {"date": "2025-05-15", "close": 49.725, "volume": 6505196.0}, {"date": "2025-05-16", "close": 50.4, "volume": 6249593.0}, {"date": "2025-05-19", "close": 48.78, "volume": 5521337.0}, {"date": "2025-05-20", "close": 49.04, "volume": 4367389.0}, {"date": "2025-05-21", "close": 47.29, "volume": 5738648.0}, {"date": "2025-05-22", "close": 38.005, "volume": 30803200.0}, {"date": "2025-05-23", "close": 39.64, "volume": 10168320.0}, {"date": "2025-05-27", "close": 40.22, "volume": 6167287.0}, {"date": "2025-05-28", "close": 38.96, "volume": 4880720.0}, {"date": "2025-05-29", "close": 39.24, "volume": 6359656.0}, {"date": "2025-05-30", "close": 41.39, "volume": 9516472.0}, {"date": "2025-06-02", "close": 41.32, "volume": 5034860.0}, {"date": "2025-06-03", "close": 43.75, "volume": 6100362.0}, {"date": "2025-06-04", "close": 43.16, "volume": 4167891.0}, {"date": "2025-06-05", "close": 41.3, "volume": 7291671.0}, {"date": "2025-06-06", "close": 41.18, "volume": 6994651.0}, {"date": "2025-06-09", "close": 43.26, "volume": 6755719.0}, {"date": "2025-06-10", "close": 45.08, "volume": 6139114.0}, {"date": "2025-06-11", "close": 45.28, "volume": 3956323.0}, {"date": "2025-06-12", "close": 44.695, "volume": 3755722.0}, {"date": "2025-06-13", "close": 45.6, "volume": 6456416.0}, {"date": "2025-06-16", "close": 45.93, "volume": 6310818.0}, {"date": "2025-06-17", "close": 34.92, "volume": 34627890.0}, {"date": "2025-06-18", "close": 36.38, "volume": 14579550.0}, {"date": "2025-06-20", "close": 35.85, "volume": 13064890.0}, {"date": "2025-06-23", "close": 34.56, "volume": 8131098.0}, {"date": "2025-06-24", "close": 38.38, "volume": 11605440.0}, {"date": "2025-06-25", "close": 38.11, "volume": 9841649.0}, {"date": "2025-06-26", "close": 43.0, "volume": 15876780.0}, {"date": "2025-06-27", "close": 40.88, "volume": 12193410.0}, {"date": "2025-06-30", "close": 39.65, "volume": 11507080.0}, {"date": "2025-07-01", "close": 40.91, "volume": 12436150.0}, {"date": "2025-07-02", "close": 40.97, "volume": 6690177.0}, {"date": "2025-07-03", "close": 42.57, "volume": 7032143.0}, {"date": "2025-07-07", "close": 42.46, "volume": 5969914.0}, {"date": "2025-07-08", "close": 40.94, "volume": 9639418.0}, {"date": "2025-07-09", "close": 42.85, "volume": 10322890.0}, {"date": "2025-07-10", "close": 42.97, "volume": 4880008.0}, {"date": "2025-07-11", "close": 41.855, "volume": 4969799.0}, {"date": "2025-07-14", "close": 41.98, "volume": 5653262.0}, {"date": "2025-07-15", "close": 40.25, "volume": 7465315.0}, {"date": "2025-07-16", "close": 39.03, "volume": 6633178.0}, {"date": "2025-07-17", "close": 38.74, "volume": 6687613.0}, {"date": "2025-07-18", "close": 39.58, "volume": 6584390.0}, {"date": "2025-07-21", "close": 39.66, "volume": 8711902.0}, {"date": "2025-07-22", "close": 42.5, "volume": 18220050.0}, {"date": "2025-07-23", "close": 36.48, "volume": 28643360.0}, {"date": "2025-07-24", "close": 35.515, "volume": 10703850.0}, {"date": "2025-07-25", "close": 35.41, "volume": 9321595.0}, {"date": "2025-07-28", "close": 34.95, "volume": 6579580.0}, {"date": "2025-07-29", "close": 33.48, "volume": 7021454.0}, {"date": "2025-07-30", "close": 33.4, "volume": 7748055.0}, {"date": "2025-07-31", "close": 32.36, "volume": 7546901.0}, {"date": "2025-08-01", "close": 31.43, "volume": 7597195.0}, {"date": "2025-08-04", "close": 31.69, "volume": 5741118.0}, {"date": "2025-08-05", "close": 31.91, "volume": 4593688.0}, {"date": "2025-08-06", "close": 30.11, "volume": 8119875.0}, {"date": "2025-08-07", "close": 31.79, "volume": 10498730.0}, {"date": "2025-08-08", "close": 32.44, "volume": 8055144.0}, {"date": "2025-08-11", "close": 32.57, "volume": 7807839.0}, {"date": "2025-08-12", "close": 33.56, "volume": 6713716.0}, {"date": "2025-08-13", "close": 34.22, "volume": 6994127.0}, {"date": "2025-08-14", "close": 32.22, "volume": 10133790.0}, {"date": "2025-08-15", "close": 34.84, "volume": 20906430.0}, {"date": "2025-08-18", "close": 35.77, "volume": 13654600.0}, {"date": "2025-08-19", "close": 36.23, "volume": 9284064.0}, {"date": "2025-08-20", "close": 35.68, "volume": 5392399.0}, {"date": "2025-08-21", "close": 34.58, "volume": 6432908.0}, {"date": "2025-08-22", "close": 38.18, "volume": 10315330.0}, {"date": "2025-08-25", "close": 38.23, "volume": 5366662.0}, {"date": "2025-08-26", "close": 37.96, "volume": 7133042.0}, {"date": "2025-08-27", "close": 37.56, "volume": 4556244.0}, {"date": "2025-08-28", "close": 37.58, "volume": 3874595.0}, {"date": "2025-08-29", "close": 37.7, "volume": 4036785.0}, {"date": "2025-09-02", "close": 36.98, "volume": 5709315.0}, {"date": "2025-09-03", "close": 37.08, "volume": 4386825.0}, {"date": "2025-09-04", "close": 36.52, "volume": 5562154.0}, {"date": "2025-09-05", "close": 39.65, "volume": 10718090.0}, {"date": "2025-09-08", "close": 38.81, "volume": 7661590.0}, {"date": "2025-09-09", "close": 37.94, "volume": 9337342.0}, {"date": "2025-09-10", "close": 37.12, "volume": 5559754.0}, {"date": "2025-09-11", "close": 37.32, "volume": 6648604.0}, {"date": "2025-09-12", "close": 37.63, "volume": 6466132.0}, {"date": "2025-09-15", "close": 37.98, "volume": 6694711.0}, {"date": "2025-09-16", "close": 38.99, "volume": 7010990.0}, {"date": "2025-09-17", "close": 38.72, "volume": 8156777.0}, {"date": "2025-09-18", "close": 38.44, "volume": 8642534.0}, {"date": "2025-09-19", "close": 38.42, "volume": 41411880.0}, {"date": "2025-09-22", "close": 40.5, "volume": 9081169.0}, {"date": "2025-09-23", "close": 37.36, "volume": 9101455.0}, {"date": "2025-09-24", "close": 37.99, "volume": 6014715.0}, {"date": "2025-09-25", "close": 37.08, "volume": 6379043.0}, {"date": "2025-09-26", "close": 36.5, "volume": 5254510.0}, {"date": "2025-09-29", "close": 36.08, "volume": 6910287.0}, {"date": "2025-09-30", "close": 35.39, "volume": 5887869.0}, {"date": "2025-10-01", "close": 37.01, "volume": 6579780.0}, {"date": "2025-10-02", "close": 37.74, "volume": 5043945.0}, {"date": "2025-10-03", "close": 36.8, "volume": 5365463.0}, {"date": "2025-10-06", "close": 37.16, "volume": 5463206.0}, {"date": "2025-10-07", "close": 36.27, "volume": 5645048.0}, {"date": "2025-10-08", "close": 36.03, "volume": 6198416.0}, {"date": "2025-10-09", "close": 36.71, "volume": 9935330.0}, {"date": "2025-10-10", "close": 34.27, "volume": 10033960.0}, {"date": "2025-10-13", "close": 34.82, "volume": 5662286.0}, {"date": "2025-10-14", "close": 36.44, "volume": 6739938.0}, {"date": "2025-10-15", "close": 37.54, "volume": 8496807.0}, {"date": "2025-10-16", "close": 37.56, "volume": 5821062.0}, {"date": "2025-10-17", "close": 36.56, "volume": 5645424.0}, {"date": "2025-10-20", "close": 37.58, "volume": 5142098.0}, {"date": "2025-10-21", "close": 37.09, "volume": 4130634.0}, {"date": "2025-10-22", "close": 36.08, "volume": 5653674.0}, {"date": "2025-10-23", "close": 35.64, "volume": 5574757.0}, {"date": "2025-10-24", "close": 36.23, "volume": 5645664.0}, {"date": "2025-10-27", "close": 36.81, "volume": 6076389.0}, {"date": "2025-10-28", "close": 36.7, "volume": 13887490.0}, {"date": "2025-10-29", "close": 31.14, "volume": 26459470.0}, {"date": "2025-10-30", "close": 30.13, "volume": 10133450.0}, {"date": "2025-10-31", "close": 30.51, "volume": 8568456.0}, {"date": "2025-11-03", "close": 29.51, "volume": 7912598.0}, {"date": "2025-11-04", "close": 29.01, "volume": 11839450.0}, {"date": "2025-11-05", "close": 32.2, "volume": 12636050.0}, {"date": "2025-11-06", "close": 31.17, "volume": 6864183.0}, {"date": "2025-11-07", "close": 30.22, "volume": 7590300.0}, {"date": "2025-11-10", "close": 32.84, "volume": 11501530.0}, {"date": "2025-11-11", "close": 30.84, "volume": 8313832.0}, {"date": "2025-11-12", "close": 30.71, "volume": 6675157.0}, {"date": "2025-11-13", "close": 28.91, "volume": 7812388.0}, {"date": "2025-11-14", "close": 28.68, "volume": 9041481.0}, {"date": "2025-11-17", "close": 27.53, "volume": 7220873.0}, {"date": "2025-11-18", "close": 27.6, "volume": 5854867.0}, {"date": "2025-11-19", "close": 26.89, "volume": 6206792.0}, {"date": "2025-11-20", "close": 26.12, "volume": 6309333.0}, {"date": "2025-11-21", "close": 26.93, "volume": 6822518.0}, {"date": "2025-11-24", "close": 26.78, "volume": 5228064.0}, {"date": "2025-11-25", "close": 27.71, "volume": 6891424.0}, {"date": "2025-11-26", "close": 27.82, "volume": 5820159.0}, {"date": "2025-11-28", "close": 28.85, "volume": 3193385.0}, {"date": "2025-12-01", "close": 28.58, "volume": 7662374.0}, {"date": "2025-12-02", "close": 29.12, "volume": 5359219.0}, {"date": "2025-12-03", "close": 29.39, "volume": 5310479.0}, {"date": "2025-12-04", "close": 30.76, "volume": 8099671.0}, {"date": "2025-12-05", "close": 31.25, "volume": 10644420.0}, {"date": "2025-12-08", "close": 31.24, "volume": 5681616.0}, {"date": "2025-12-09", "close": 31.55, "volume": 6853675.0}, {"date": "2025-12-10", "close": 32.79, "volume": 7259713.0}, {"date": "2025-12-11", "close": 33.01, "volume": 5590094.0}, {"date": "2025-12-12", "close": 32.18, "volume": 5259974.0}, {"date": "2025-12-15", "close": 31.37, "volume": 6680091.0}, {"date": "2025-12-16", "close": 31.86, "volume": 4659221.0}, {"date": "2025-12-17", "close": 31.61, "volume": 6287701.0}, {"date": "2025-12-18", "close": 32.96, "volume": 6810781.0}, {"date": "2025-12-19", "close": 33.25, "volume": 6160085.0}, {"date": "2025-12-22", "close": 33.5, "volume": 5810393.0}, {"date": "2025-12-23", "close": 32.22, "volume": 5424936.0}, {"date": "2025-12-24", "close": 32.85, "volume": 1795147.0}, {"date": "2025-12-26", "close": 33.0, "volume": 2505941.0}, {"date": "2025-12-29", "close": 33.13, "volume": 4009268.0}, {"date": "2025-12-30", "close": 32.19, "volume": 3907609.0}, {"date": "2025-12-31", "close": 32.05, "volume": 3141027.0}, {"date": "2026-01-02", "close": 33.75, "volume": 7645076.0}, {"date": "2026-01-05", "close": 34.0, "volume": 5650318.0}, {"date": "2026-01-06", "close": 34.75, "volume": 5584390.0}, {"date": "2026-01-07", "close": 34.69, "volume": 5051775.0}, {"date": "2026-01-08", "close": 35.43, "volume": 7969412.0}, {"date": "2026-01-09", "close": 35.22, "volume": 5251840.0}, {"date": "2026-01-12", "close": 36.68, "volume": 8476910.0}, {"date": "2026-01-13", "close": 36.37, "volume": 6470888.0}, {"date": "2026-01-14", "close": 36.13, "volume": 3977994.0}, {"date": "2026-01-15", "close": 35.36, "volume": 5360872.0}, {"date": "2026-01-16", "close": 34.98, "volume": 4888644.0}, {"date": "2026-01-20", "close": 34.52, "volume": 8558958.0}, {"date": "2026-01-21", "close": 35.97, "volume": 4635894.0}, {"date": "2026-01-22", "close": 40.48, "volume": 13882020.0}, {"date": "2026-01-23", "close": 39.46, "volume": 9047903.0}, {"date": "2026-01-26", "close": 39.42, "volume": 5680736.0}, {"date": "2026-01-27", "close": 39.93, "volume": 5803336.0}, {"date": "2026-01-28", "close": 40.47, "volume": 5027712.0}, {"date": "2026-01-29", "close": 38.25, "volume": 8241872.0}, {"date": "2026-01-30", "close": 36.98, "volume": 4660223.0}, {"date": "2026-02-02", "close": 36.47, "volume": 6169013.0}, {"date": "2026-02-03", "close": 37.28, "volume": 11415400.0}, {"date": "2026-02-04", "close": 51.67, "volume": 50002240.0}, {"date": "2026-02-05", "close": 47.27, "volume": 11739750.0}, {"date": "2026-02-06", "close": 49.8, "volume": 11018290.0}, {"date": "2026-02-09", "close": 50.3, "volume": 6911887.0}, {"date": "2026-02-10", "close": 50.25, "volume": 8133605.0}, {"date": "2026-02-11", "close": 48.23, "volume": 8035075.0}, {"date": "2026-02-12", "close": 44.14, "volume": 8674168.0}, {"date": "2026-02-13", "close": 43.49, "volume": 4748884.0}, {"date": "2026-02-17", "close": 45.64, "volume": 6112544.0}, {"date": "2026-02-18", "close": 46.04, "volume": 4736763.0}, {"date": "2026-02-19", "close": 44.25, "volume": 4829104.0}, {"date": "2026-02-20", "close": 46.56, "volume": 5731288.0}, {"date": "2026-02-23", "close": 47.4, "volume": 4425038.0}, {"date": "2026-02-24", "close": 49.74, "volume": 5973440.0}, {"date": "2026-02-25", "close": 48.49, "volume": 5972527.0}, {"date": "2026-02-26", "close": 45.77, "volume": 5023664.0}, {"date": "2026-02-27", "close": 42.27, "volume": 6853218.0}, {"date": "2026-03-02", "close": 44.71, "volume": 6116617.0}, {"date": "2026-03-03", "close": 43.2, "volume": 3581859.0}, {"date": "2026-03-04", "close": 42.66, "volume": 3269040.0}, {"date": "2026-03-05", "close": 41.15, "volume": 5791857.0}, {"date": "2026-03-06", "close": 40.23, "volume": 5982840.0}, {"date": "2026-03-09", "close": 40.86, "volume": 6468534.0}, {"date": "2026-03-10", "close": 43.59, "volume": 5382082.0}, {"date": "2026-03-11", "close": 43.34, "volume": 3524345.0}, {"date": "2026-03-12", "close": 42.6, "volume": 3702740.0}, {"date": "2026-03-13", "close": 44.07, "volume": 4072138.0}, {"date": "2026-03-16", "close": 45.89, "volume": 4249073.0}, {"date": "2026-03-17", "close": 44.7, "volume": 4528415.0}, {"date": "2026-03-18", "close": 43.28, "volume": 4215228.0}, {"date": "2026-03-19", "close": 44.64, "volume": 4762088.0}, {"date": "2026-03-20", "close": 44.11, "volume": 6996869.0}, {"date": "2026-03-23", "close": 40.76, "volume": 5869886.0}, {"date": "2026-03-24", "close": 40.97, "volume": 4507006.0}, {"date": "2026-03-25", "close": 42.53, "volume": 4790522.0}, {"date": "2026-03-26", "close": 40.18, "volume": 4239102.0}, {"date": "2026-03-27", "close": 37.84, "volume": 6476382.0}, {"date": "2026-03-30", "close": 35.64, "volume": 5347081.0}, {"date": "2026-03-31", "close": 37.81, "volume": 4668631.0}, {"date": "2026-04-01", "close": 38.28, "volume": 4044310.0}, {"date": "2026-04-02", "close": 34.92, "volume": 6442021.0}, {"date": "2026-04-06", "close": 33.64, "volume": 5857508.0}, {"date": "2026-04-07", "close": 32.04, "volume": 8540579.0}, {"date": "2026-04-08", "close": 32.56, "volume": 6154631.0}, {"date": "2026-04-09", "close": 31.26, "volume": 6562832.0}, {"date": "2026-04-10", "close": 31.185, "volume": 5660148.0}, {"date": "2026-04-13", "close": 31.37, "volume": 4870839.0}, {"date": "2026-04-14", "close": 32.0, "volume": 5045263.0}, {"date": "2026-04-15", "close": 32.18, "volume": 9179839.0}, {"date": "2026-04-16", "close": 31.96, "volume": 5782356.0}, {"date": "2026-04-17", "close": 32.48, "volume": 7974488.0}, {"date": "2026-04-20", "close": 33.88, "volume": 9055589.0}, {"date": "2026-04-21", "close": 33.62, "volume": 7178811.0}, {"date": "2026-04-22", "close": 35.36, "volume": 5801946.0}, {"date": "2026-04-23", "close": 36.16, "volume": 7628697.0}, {"date": "2026-04-24", "close": 35.77, "volume": 5217590.0}, {"date": "2026-04-27", "close": 35.24, "volume": 4406626.0}, {"date": "2026-04-28", "close": 34.3, "volume": 9706833.0}, {"date": "2026-04-29", "close": 31.19, "volume": 17278980.0}, {"date": "2026-04-30", "close": 32.96, "volume": 9936397.0}, {"date": "2026-05-01", "close": 33.85, "volume": 5870290.0}, {"date": "2026-05-04", "close": 32.54, "volume": 5523982.0}, {"date": "2026-05-05", "close": 36.02, "volume": 8529042.0}, {"date": "2026-05-06", "close": 35.8, "volume": 4826260.0}, {"date": "2026-05-07", "close": 35.47, "volume": 4724456.0}, {"date": "2026-05-08", "close": 36.45, "volume": 3710949.0}, {"date": "2026-05-11", "close": 37.65, "volume": 6512638.0}, {"date": "2026-05-12", "close": 37.48, "volume": 5001955.0}, {"date": "2026-05-13", "close": 42.0, "volume": 11512760.0}, {"date": "2026-05-14", "close": 48.01, "volume": 16397800.0}, {"date": "2026-05-15", "close": 52.89, "volume": 20331230.0}, {"date": "2026-05-18", "close": 49.69, "volume": 11950210.0}, {"date": "2026-05-19", "close": 46.76, "volume": 8539517.0}, {"date": "2026-05-20", "close": 53.15, "volume": 11276110.0}, {"date": "2026-05-21", "close": 62.34, "volume": 18305640.0}, {"date": "2026-05-22", "close": 64.03, "volume": 10996350.0}, {"date": "2026-05-26", "close": 66.9, "volume": 11652950.0}, {"date": "2026-05-27", "close": 70.28, "volume": 11347400.0}, {"date": "2026-05-28", "close": 69.5, "volume": 6728216.0}, {"date": "2026-05-29", "close": 68.36, "volume": 9035339.0}, {"date": "2026-06-01", "close": 63.74, "volume": 8697945.0}, {"date": "2026-06-02", "close": 72.33, "volume": 8360053.0}, {"date": "2026-06-03", "close": 69.02, "volume": 4896601.0}, {"date": "2026-06-04", "close": 68.39, "volume": 4459996.0}, {"date": "2026-06-05", "close": 56.07, "volume": 10448780.0}, {"date": "2026-06-08", "close": 56.88, "volume": 5052750.0}, {"date": "2026-06-09", "close": 53.51, "volume": 13064760.0}, {"date": "2026-06-10", "close": 50.57, "volume": 6514638.0}, {"date": "2026-06-11", "close": 54.93, "volume": 4609550.0}, {"date": "2026-06-12", "close": 54.59, "volume": 5045119.0}, {"date": "2026-06-15", "close": 52.395, "volume": 6581564.0}, {"date": "2026-06-16", "close": 50.26, "volume": 6465949.0}, {"date": "2026-06-17", "close": 47.78, "volume": 6860508.0}, {"date": "2026-06-18", "close": 52.28, "volume": 13979210.0}, {"date": "2026-06-22", "close": 52.41, "volume": 5937078.0}, {"date": "2026-06-23", "close": 47.22, "volume": 6293490.0}, {"date": "2026-06-24", "close": 47.82, "volume": 5785152.0}, {"date": "2026-06-25", "close": 47.21, "volume": 6683313.0}, {"date": "2026-06-26", "close": 47.58, "volume": 8118086.0}, {"date": "2026-06-29", "close": 48.34, "volume": 5696199.0}, {"date": "2026-06-30", "close": 49.24, "volume": 16599940.0}, {"date": "2026-07-01", "close": 46.84, "volume": 7692705.0}, {"date": "2026-07-02", "close": 43.07, "volume": 6885299.0}, {"date": "2026-07-06", "close": 44.55, "volume": 5562056.0}, {"date": "2026-07-07", "close": 42.99, "volume": 4968931.0}, {"date": "2026-07-08", "close": 43.02, "volume": 4582088.0}, {"date": "2026-07-09", "close": 44.89, "volume": 4739895.0}, {"date": "2026-07-10", "close": 44.83, "volume": 2941104.0}, {"date": "2026-07-13", "close": 43.06, "volume": 3033248.0}, {"date": "2026-07-14", "close": 44.985, "volume": 3329043.0}, {"date": "2026-07-15", "close": 44.05, "volume": 2307656.0}, {"date": "2026-07-16", "close": 41.08, "volume": 3911887.0}, {"date": "2026-07-17", "close": 41.57, "volume": 4517096.0}, {"date": "2026-07-20", "close": 39.46, "volume": 3986110.0}, {"date": "2026-07-21", "close": 39.94, "volume": 3468476.0}, {"date": "2026-07-22", "close": 39.58, "volume": 2806333.0}, {"date": "2026-07-23", "close": 38.89, "volume": 4387296.0}, {"date": "2026-07-24", "close": 36.7, "volume": 3913412.0}, {"date": "2026-07-27", "close": 38.01, "volume": 3732274.0}, {"date": "2026-07-28", "close": 36.32, "volume": 8623948.0}, {"date": "2026-07-29", "close": 35.07, "volume": 9508592.0}, {"date": "2026-07-30", "close": 37.38, "volume": 5841065.0}, {"date": "2026-07-31", "close": 37.54, "volume": 6365319.0}, {"date": "2026-08-03", "close": 39.35, "volume": 4302599.0}, {"date": "2026-08-04", "close": 41.77, "volume": 7537984.0}, {"date": "2026-08-05", "close": 38.95, "volume": 5916396.0}, {"date": "2026-08-06", "close": 39.67, "volume": 3463839.0}, {"date": "2026-08-07", "close": 41.87, "volume": 5400678.0}], "refreshing": true}