{"ticker": "ETSY", "overview": {"cik": "1370637", "ticker": "ETSY", "name": "ETSY INC", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001525358-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001077", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001076", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001075", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001969223-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001525358-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001069", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0002068229-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001813761-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001525358-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001061", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001060", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001525358-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001321154-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001580549-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002047113-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001770886-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002068229-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001813761-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001969223-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002068229-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001227688-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001525358-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000994", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000993", "price_sensitive": false}]}, "description": "ETSY INC trades as ETSY on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 23 insider filings for the company, from August 2026 to October 2026. Across those, 7 insiders disclosed 11 sales totalling $6.37M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 6373312.62, "net": -6373312.62, "insiders": 7, "first_date": "2026-08-03", "last_date": "2026-10-15"}, "metrics": {"ticker": "ETSY", "has_prices": true, "as_of": "2026-08-07", "last": 85.55, "prev_close": 82.26, "change": 3.289999999999992, "change_pct": 0.0399951373693167, "session_volume": 5380214.0, "vwap_5": 84.39480433459245, "vwap_20": 83.6180092679092, "vwap_60": 74.47863076702427, "vwap_250": 62.31022372311242, "high_52w": 86.47, "low_52w": 44.05, "avg_volume_20": 2952812.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001585", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC moves to a 4.99% passive stake in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0002100119-26-001585-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0001589723-26-000013", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Melissa Reiff", "who_key": "REIFF MELISSA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 84780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $85K of ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1589723/000158972326000013/0001589723-26-000013-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001813761-26-000014", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Merilee Buckley", "who_key": "Buckley Merilee", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 456840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims ETSY: $457K", "source_url": "https://www.sec.gov/Archives/edgar/data/1813761/000181376126000014/0001813761-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001525358-26-000034", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Josh Silverman", "who_key": "Silverman Josh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91629.98999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $92K of ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525358/000152535826000034/0001525358-26-000034-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26869}, {"id": "0001525358-26-000027", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Josh Silverman", "who_key": "Silverman Josh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1097629.2799999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $1.1M of ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1525358/000152535826000027/0001525358-26-000027-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "0002068229-26-000015", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Richard Edward Colburn III", "who_key": "Colburn Richard Edward III", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239173.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $239K of ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/2068229/000206822926000015/0002068229-26-000015-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "0001227688-26-000013", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Frederick R. Wilson", "who_key": "WILSON FREDERICK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1637109.1800000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A board member takes $1.6M off the table in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/000122768826000013/0001227688-26-000013-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001647814-26-000006", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Charles Andrew Ballard", "who_key": "BALLARD CHARLES ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 368325.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member offloads $368K of ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1647814/000164781426000006/0001647814-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "0001813761-26-000009", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Merilee Buckley", "who_key": "Buckley Merilee", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32197.480000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $32K of ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1813761/000181376126000009/0001813761-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001731746-26-000005", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Marla J. Blow", "who_key": "Blow Marla J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23868.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims ETSY: $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/1731746/000173174626000005/0001731746-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0002068229-26-000013", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Richard Edward Colburn III", "who_key": "Colburn Richard Edward III", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 677394.3600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $677K of ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/2068229/000206822926000013/0002068229-26-000013-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0000886982-26-000342", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC moves to a 4.5% passive stake in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0000886982-26-000342-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001227688-26-000011", "src": "INSIDERS", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "Frederick R. Wilson", "who_key": "WILSON FREDERICK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1664365.4300000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A board member takes $1.7M off the table in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/000122768826000011/0001227688-26-000011-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0001595888-26-000071", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC takes a 5.3% passive stake in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0001595888-26-000071-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-07", "mins": 170869}, {"id": "13DG-0002100119-26-000478", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC crosses 5% of ETSY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0002100119-26-000478-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000293", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC crosses 5% of ETSY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0002100121-26-000293-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "HOUSE-2023-20023087-T20", "src": "CONGRESS", "ticker": "ETSY", "cik": "", "company": "ETSY INC", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Etsy, 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 ETSY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835509}, {"id": "HOUSE-2023-20022877-T18", "src": "CONGRESS", "ticker": "ETSY", "cik": "", "company": "ETSY INC", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Etsy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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. Josh Gottheimer sells ETSY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-27", "timestamp": "2023-04-27", "mins": 1851349}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-57", "src": "CONGRESS", "ticker": "ETSY", "cik": "", "company": "ETSY INC", "company_raw": "Etsy, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims ETSY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885909}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-57", "src": "CONGRESS", "ticker": "ETSY", "cik": "", "company": "ETSY INC", "company_raw": "Etsy, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims ETSY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885909}, {"id": "HOUSE-2023-20022412-T36", "src": "CONGRESS", "ticker": "ETSY", "cik": "", "company": "ETSY INC", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Etsy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "On the Hill: Hon. Josh Gottheimer buys ETSY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003989}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-28", "src": "CONGRESS", "ticker": "ETSY", "cik": "", "company": "ETSY INC", "company_raw": "Etsy, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville buys ETSY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143669}, {"id": "HOUSE-2022-20020786-T23", "src": "CONGRESS", "ticker": "ETSY", "cik": "", "company": "ETSY INC", "company_raw": "0\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Etsy, 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 ETSY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450389}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001585", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC moves to a 4.99% passive stake in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0002100119-26-001585-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0000886982-26-000342", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC moves to a 4.5% passive stake in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0000886982-26-000342-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0001595888-26-000071", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC takes a 5.3% passive stake in ETSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0001595888-26-000071-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-07", "mins": 170869}, {"id": "13DG-0002100119-26-000478", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC crosses 5% of ETSY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0002100119-26-000478-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000293", "src": "13DG", "ticker": "ETSY", "cik": "1370637", "company": "ETSY INC", "company_raw": "ETSY INC", "who": "ETSY Inc", "who_key": "ETSY 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": "Services-Business Services, NEC", "country": "United States", "headline": "ETSY INC crosses 5% of ETSY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/0002100121-26-000293-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Etsy, Inc. Common Stock", "new_value": "ETSY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001370637", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001370637", "applied": 1, "detected_at": "2026-10-24T10:54:03.697299"}]}, "key_people": [{"who": "Frederick R. Wilson", "who_key": "WILSON FREDERICK R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3301474.6100000003, "net": -3301474.6100000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1637109.1800000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/000122768826000013/0001227688-26-000013-index.htm"}, {"action": "SELL", "amount": 1664365.4300000002, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/000122768826000011/0001227688-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1637109.1800000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370637/000122768826000013/0001227688-26-000013-index.htm"}}, {"who": "Josh Silverman", "who_key": "Silverman Josh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1189259.2699999998, "net": -1189259.2699999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91629.98999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525358/000152535826000034/0001525358-26-000034-index.htm"}, {"action": "SELL", "amount": 1097629.2799999998, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525358/000152535826000027/0001525358-26-000027-index.htm"}], "latest": {"action": "SELL", "amount": 91629.98999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525358/000152535826000034/0001525358-26-000034-index.htm"}}, {"who": "Richard Edward Colburn III", "who_key": "Colburn Richard Edward III", "role": "Chief Product & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 916567.9800000001, "net": -916567.9800000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239173.62, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2068229/000206822926000015/0002068229-26-000015-index.htm"}, {"action": "SELL", "amount": 677394.3600000001, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2068229/000206822926000013/0002068229-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 239173.62, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2068229/000206822926000015/0002068229-26-000015-index.htm"}}, {"who": "Merilee Buckley", "who_key": "Buckley Merilee", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 489037.48, "net": -489037.48, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 456840.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813761/000181376126000014/0001813761-26-000014-index.htm"}, {"action": "SELL", "amount": 32197.480000000003, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813761/000181376126000009/0001813761-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 456840.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813761/000181376126000014/0001813761-26-000014-index.htm"}}, {"who": "Charles Andrew Ballard", "who_key": "BALLARD CHARLES ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 368325.0, "net": -368325.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 368325.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1647814/000164781426000006/0001647814-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 368325.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1647814/000164781426000006/0001647814-26-000006-index.htm"}}, {"who": "Melissa Reiff", "who_key": "REIFF MELISSA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 84780.0, "net": -84780.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84780.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589723/000158972326000013/0001589723-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 84780.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589723/000158972326000013/0001589723-26-000013-index.htm"}}, {"who": "Marla J. Blow", "who_key": "Blow Marla J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23868.280000000002, "net": -23868.280000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23868.280000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731746/000173174626000005/0001731746-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 23868.280000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1731746/000173174626000005/0001731746-26-000005-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}}], "activity": [{"date": "2026-08-10", "net": -677394.3600000001}, {"date": "2026-08-17", "net": -56065.76000000001}, {"date": "2026-08-26", "net": -368325.0}, {"date": "2026-09-01", "net": -1637109.1800000002}, {"date": "2026-09-03", "net": -1336802.9}, {"date": "2026-10-15", "net": -633249.99}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001525358-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001077", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001076", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001969223-26-001075", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001969223-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001525358-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001069", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0002068229-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001813761-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001525358-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001061", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001060", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001525358-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001321154-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001580549-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002047113-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001770886-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002068229-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001813761-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001969223-26-001048", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002068229-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001227688-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001525358-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000994", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000993", "price_sensitive": false}], "performance": {"ticker": "ETSY", "has_prices": true, "summary": {"n": 2, "avg": -0.3108178105859922, "win_rate": 0.0, "best": -0.2567978455390496, "worst": -0.3648377756329349, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 134.69, "return": -0.3648377756329349}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 115.11, "return": -0.2567978455390496}]}, "price_series": [{"date": "2016-08-08", "close": 13.69, "volume": 1683348.0}, {"date": "2016-08-09", "close": 13.76, "volume": 1365426.0}, {"date": "2016-08-10", "close": 13.78, "volume": 1143910.0}, {"date": "2016-08-11", "close": 14.5, "volume": 2051649.0}, {"date": "2016-08-12", "close": 14.45, "volume": 1129060.0}, {"date": "2016-08-15", "close": 14.49, "volume": 1100887.0}, {"date": "2016-08-16", "close": 14.26, "volume": 938112.0}, {"date": "2016-08-17", "close": 13.98, "volume": 944052.0}, {"date": "2016-08-18", "close": 14.19, "volume": 703545.0}, {"date": "2016-08-19", "close": 14.07, "volume": 633462.0}, {"date": "2016-08-22", "close": 13.99, "volume": 649247.0}, {"date": "2016-08-23", "close": 13.98, "volume": 827059.0}, {"date": "2016-08-24", "close": 13.67, "volume": 549618.0}, {"date": "2016-08-25", "close": 13.55, "volume": 737147.0}, {"date": "2016-08-26", "close": 13.42, "volume": 2005512.0}, {"date": "2016-08-29", "close": 13.53, "volume": 570686.0}, {"date": "2016-08-30", "close": 13.47, "volume": 566088.0}, {"date": "2016-08-31", "close": 13.46, "volume": 495699.0}, {"date": "2016-09-01", "close": 13.78, "volume": 644207.0}, {"date": "2016-09-02", "close": 13.87, "volume": 963572.0}, {"date": "2016-09-06", "close": 14.19, "volume": 1126798.0}, {"date": "2016-09-07", "close": 14.36, "volume": 871253.0}, {"date": "2016-09-08", "close": 14.27, "volume": 777756.0}, {"date": "2016-09-09", "close": 13.64, "volume": 1009097.0}, {"date": "2016-09-12", "close": 13.87, "volume": 1334667.0}, {"date": "2016-09-13", "close": 13.68, "volume": 592356.0}, {"date": "2016-09-14", "close": 13.69, "volume": 979918.0}, {"date": "2016-09-15", "close": 13.63, "volume": 840601.0}, {"date": "2016-09-16", "close": 13.57, "volume": 3930513.0}, {"date": "2016-09-19", "close": 13.36, "volume": 867150.0}, {"date": "2016-09-20", "close": 13.51, "volume": 1038721.0}, {"date": "2016-09-21", "close": 14.54, "volume": 5233959.0}, {"date": "2016-09-22", "close": 14.82, "volume": 2474864.0}, {"date": "2016-09-23", "close": 15.215, "volume": 3094062.0}, {"date": "2016-09-26", "close": 14.82, "volume": 1863377.0}, {"date": "2016-09-27", "close": 14.7, "volume": 1036920.0}, {"date": "2016-09-28", "close": 14.76, "volume": 1483674.0}, {"date": "2016-09-29", "close": 14.43, "volume": 977735.0}, {"date": "2016-09-30", "close": 14.28, "volume": 1482497.0}, {"date": "2016-10-03", "close": 14.72, "volume": 2401498.0}, {"date": "2016-10-04", "close": 15.37, "volume": 2712718.0}, {"date": "2016-10-05", "close": 15.35, "volume": 1998205.0}, {"date": "2016-10-06", "close": 15.13, "volume": 734655.0}, {"date": "2016-10-07", "close": 15.48, "volume": 3513071.0}, {"date": "2016-10-10", "close": 15.81, "volume": 1428537.0}, {"date": "2016-10-11", "close": 15.27, "volume": 1525331.0}, {"date": "2016-10-12", "close": 15.11, "volume": 870582.0}, {"date": "2016-10-13", "close": 14.82, "volume": 1211549.0}, {"date": "2016-10-14", "close": 14.48, "volume": 1060888.0}, {"date": "2016-10-17", "close": 14.37, "volume": 897563.0}, {"date": "2016-10-18", "close": 14.39, "volume": 838291.0}, {"date": "2016-10-19", "close": 14.48, "volume": 555975.0}, {"date": "2016-10-20", "close": 14.31, "volume": 911335.0}, {"date": "2016-10-21", "close": 14.23, "volume": 944264.0}, {"date": "2016-10-24", "close": 14.1, "volume": 1208983.0}, {"date": "2016-10-25", "close": 13.55, "volume": 1778499.0}, {"date": "2016-10-26", "close": 13.13, "volume": 1341569.0}, {"date": "2016-10-27", "close": 12.83, "volume": 1360731.0}, {"date": "2016-10-28", "close": 12.43, "volume": 1656819.0}, {"date": "2016-10-31", "close": 12.98, "volume": 2225387.0}, {"date": "2016-11-01", "close": 12.95, "volume": 3059223.0}, {"date": "2016-11-02", "close": 11.27, "volume": 5768199.0}, {"date": "2016-11-03", "close": 11.09, "volume": 2033640.0}, {"date": "2016-11-04", "close": 11.45, "volume": 1489958.0}, {"date": "2016-11-07", "close": 11.77, "volume": 1369197.0}, {"date": "2016-11-08", "close": 11.52, "volume": 1597105.0}, {"date": "2016-11-09", "close": 11.37, "volume": 1507342.0}, {"date": "2016-11-10", "close": 11.48, "volume": 2163942.0}, {"date": "2016-11-11", "close": 11.72, "volume": 1340299.0}, {"date": "2016-11-14", "close": 11.67, "volume": 1190654.0}, {"date": "2016-11-15", "close": 12.05, "volume": 1529372.0}, {"date": "2016-11-16", "close": 12.0, "volume": 1301359.0}, {"date": "2016-11-17", "close": 12.46, "volume": 1003962.0}, {"date": "2016-11-18", "close": 12.59, "volume": 1328440.0}, {"date": "2016-11-21", "close": 12.94, "volume": 1541972.0}, {"date": "2016-11-22", "close": 13.1, "volume": 1300994.0}, {"date": "2016-11-23", "close": 13.12, "volume": 1065492.0}, {"date": "2016-11-25", "close": 13.09, "volume": 525421.0}, {"date": "2016-11-28", "close": 12.84, "volume": 1069034.0}, {"date": "2016-11-29", "close": 12.73, "volume": 982312.0}, {"date": "2016-11-30", "close": 12.4, "volume": 1723732.0}, {"date": "2016-12-01", "close": 11.93, "volume": 2784696.0}, {"date": "2016-12-02", "close": 11.83, "volume": 2693361.0}, {"date": "2016-12-05", "close": 12.09, "volume": 1044215.0}, {"date": "2016-12-06", "close": 12.36, "volume": 1171890.0}, {"date": "2016-12-07", "close": 12.6, "volume": 963742.0}, {"date": "2016-12-08", "close": 12.57, "volume": 1135084.0}, {"date": "2016-12-09", "close": 12.37, "volume": 864939.0}, {"date": "2016-12-12", "close": 12.18, "volume": 1043645.0}, {"date": "2016-12-13", "close": 12.24, "volume": 1308614.0}, {"date": "2016-12-14", "close": 11.84, "volume": 1386868.0}, {"date": "2016-12-15", "close": 12.55, "volume": 2633300.0}, {"date": "2016-12-16", "close": 12.78, "volume": 2568949.0}, {"date": "2016-12-19", "close": 12.92, "volume": 945895.0}, {"date": "2016-12-20", "close": 12.78, "volume": 956168.0}, {"date": "2016-12-21", "close": 12.67, "volume": 1046955.0}, {"date": "2016-12-22", "close": 11.94, "volume": 3959109.0}, {"date": "2016-12-23", "close": 11.98, "volume": 1472657.0}, {"date": "2016-12-27", "close": 12.18, "volume": 1097547.0}, {"date": "2016-12-28", "close": 11.87, "volume": 1378340.0}, {"date": "2016-12-29", "close": 11.76, "volume": 937699.0}, {"date": "2016-12-30", "close": 11.78, "volume": 960266.0}, {"date": "2017-01-03", "close": 11.88, "volume": 1274381.0}, {"date": "2017-01-04", "close": 11.97, "volume": 1043347.0}, {"date": "2017-01-05", "close": 12.4, "volume": 2153660.0}, {"date": "2017-01-06", "close": 13.08, "volume": 3648427.0}, {"date": "2017-01-09", "close": 12.35, "volume": 1961160.0}, {"date": "2017-01-10", "close": 12.77, "volume": 1556483.0}, {"date": "2017-01-11", "close": 12.73, "volume": 760287.0}, {"date": "2017-01-12", "close": 12.47, "volume": 685549.0}, {"date": "2017-01-13", "close": 12.52, "volume": 929085.0}, {"date": "2017-01-17", "close": 12.77, "volume": 1380536.0}, {"date": "2017-01-18", "close": 12.9, "volume": 1063949.0}, {"date": "2017-01-19", "close": 12.6, "volume": 1528193.0}, {"date": "2017-01-20", "close": 12.41, "volume": 1765176.0}, {"date": "2017-01-23", "close": 12.65, "volume": 1075193.0}, {"date": "2017-01-24", "close": 12.97, "volume": 922801.0}, {"date": "2017-01-25", "close": 12.82, "volume": 1005229.0}, {"date": "2017-01-26", "close": 13.0, "volume": 2226724.0}, {"date": "2017-01-27", "close": 12.93, "volume": 912810.0}, {"date": "2017-01-30", "close": 12.75, "volume": 846414.0}, {"date": "2017-01-31", "close": 12.61, "volume": 1055805.0}, {"date": "2017-02-01", "close": 12.46, "volume": 1363162.0}, {"date": "2017-02-02", "close": 12.7, "volume": 855214.0}, {"date": "2017-02-03", "close": 12.64, "volume": 826210.0}, {"date": "2017-02-06", "close": 12.34, "volume": 1035753.0}, {"date": "2017-02-07", "close": 12.43, "volume": 968683.0}, {"date": "2017-02-08", "close": 12.5, "volume": 1097406.0}, {"date": "2017-02-09", "close": 12.5, "volume": 1108166.0}, {"date": "2017-02-10", "close": 12.84, "volume": 934589.0}, {"date": "2017-02-13", "close": 12.76, "volume": 589335.0}, {"date": "2017-02-14", "close": 12.86, "volume": 711995.0}, {"date": "2017-02-15", "close": 13.33, "volume": 1523523.0}, {"date": "2017-02-16", "close": 12.92, "volume": 1182625.0}, {"date": "2017-02-17", "close": 12.9, "volume": 872235.0}, {"date": "2017-02-21", "close": 13.01, "volume": 885600.0}, {"date": "2017-02-22", "close": 12.9, "volume": 1008415.0}, {"date": "2017-02-23", "close": 12.51, "volume": 1477358.0}, {"date": "2017-02-24", "close": 12.72, "volume": 1402571.0}, {"date": "2017-02-27", "close": 12.79, "volume": 1242611.0}, {"date": "2017-02-28", "close": 12.12, "volume": 3144259.0}, {"date": "2017-03-01", "close": 10.69, "volume": 10157800.0}, {"date": "2017-03-02", "close": 10.66, "volume": 2565541.0}, {"date": "2017-03-03", "close": 10.19, "volume": 2980389.0}, {"date": "2017-03-06", "close": 10.14, "volume": 2215064.0}, {"date": "2017-03-07", "close": 9.81, "volume": 2343455.0}, {"date": "2017-03-08", "close": 9.56, "volume": 3553892.0}, {"date": "2017-03-09", "close": 9.64, "volume": 2182678.0}, {"date": "2017-03-10", "close": 9.72, "volume": 2654228.0}, {"date": "2017-03-13", "close": 10.05, "volume": 1940186.0}, {"date": "2017-03-14", "close": 10.04, "volume": 1664141.0}, {"date": "2017-03-15", "close": 10.23, "volume": 1732399.0}, {"date": "2017-03-16", "close": 10.38, "volume": 1705040.0}, {"date": "2017-03-17", "close": 10.37, "volume": 1971423.0}, {"date": "2017-03-20", "close": 10.27, "volume": 1182280.0}, {"date": "2017-03-21", "close": 9.99, "volume": 2185216.0}, {"date": "2017-03-22", "close": 10.04, "volume": 1592653.0}, {"date": "2017-03-23", "close": 9.89, "volume": 1363558.0}, {"date": "2017-03-24", "close": 9.88, "volume": 822971.0}, {"date": "2017-03-27", "close": 10.15, "volume": 1264695.0}, {"date": "2017-03-28", "close": 10.11, "volume": 1152127.0}, {"date": "2017-03-29", "close": 10.35, "volume": 1879930.0}, {"date": "2017-03-30", "close": 10.4, "volume": 999868.0}, {"date": "2017-03-31", "close": 10.63, "volume": 2320928.0}, {"date": "2017-04-03", "close": 10.63, "volume": 2089136.0}, {"date": "2017-04-04", "close": 10.7, "volume": 1773682.0}, {"date": "2017-04-05", "close": 10.59, "volume": 1459664.0}, {"date": "2017-04-06", "close": 10.61, "volume": 958954.0}, {"date": "2017-04-07", "close": 10.47, "volume": 2035322.0}, {"date": "2017-04-10", "close": 10.57, "volume": 1184611.0}, {"date": "2017-04-11", "close": 10.57, "volume": 1545885.0}, {"date": "2017-04-12", "close": 10.53, "volume": 1666102.0}, {"date": "2017-04-13", "close": 10.29, "volume": 2872204.0}, {"date": "2017-04-17", "close": 10.53, "volume": 3263867.0}, {"date": "2017-04-18", "close": 10.65, "volume": 1617533.0}, {"date": "2017-04-19", "close": 10.87, "volume": 2713660.0}, {"date": "2017-04-20", "close": 11.01, "volume": 1208495.0}, {"date": "2017-04-21", "close": 10.63, "volume": 2545220.0}, {"date": "2017-04-24", "close": 10.71, "volume": 1197209.0}, {"date": "2017-04-25", "close": 10.48, "volume": 2439612.0}, {"date": "2017-04-26", "close": 10.46, "volume": 2472244.0}, {"date": "2017-04-27", "close": 10.68, "volume": 2191848.0}, {"date": "2017-04-28", "close": 10.76, "volume": 1701056.0}, {"date": "2017-05-01", "close": 11.06, "volume": 1263397.0}, {"date": "2017-05-02", "close": 11.39, "volume": 4478654.0}, {"date": "2017-05-03", "close": 10.505, "volume": 13325730.0}, {"date": "2017-05-04", "close": 10.62, "volume": 7222620.0}, {"date": "2017-05-05", "close": 11.66, "volume": 5517907.0}, {"date": "2017-05-08", "close": 11.32, "volume": 5797266.0}, {"date": "2017-05-09", "close": 11.54, "volume": 3157036.0}, {"date": "2017-05-10", "close": 11.42, "volume": 2636374.0}, {"date": "2017-05-11", "close": 11.16, "volume": 4611928.0}, {"date": "2017-05-12", "close": 11.26, "volume": 3622834.0}, {"date": "2017-05-15", "close": 11.32, "volume": 2099651.0}, {"date": "2017-05-16", "close": 13.73, "volume": 18306510.0}, {"date": "2017-05-17", "close": 12.94, "volume": 5089647.0}, {"date": "2017-05-18", "close": 13.13, "volume": 2712079.0}, {"date": "2017-05-19", "close": 13.31, "volume": 1816347.0}, {"date": "2017-05-22", "close": 13.15, "volume": 2012116.0}, {"date": "2017-05-23", "close": 13.31, "volume": 1774967.0}, {"date": "2017-05-24", "close": 13.4, "volume": 1225970.0}, {"date": "2017-05-25", "close": 13.18, "volume": 1227921.0}, {"date": "2017-05-26", "close": 13.45, "volume": 1176817.0}, {"date": "2017-05-30", "close": 13.36, "volume": 800922.0}, {"date": "2017-05-31", "close": 13.41, "volume": 928013.0}, {"date": "2017-06-01", "close": 13.55, "volume": 1791148.0}, {"date": "2017-06-02", "close": 13.47, "volume": 1425973.0}, {"date": "2017-06-05", "close": 13.54, "volume": 1985511.0}, {"date": "2017-06-06", "close": 13.49, "volume": 1310458.0}, {"date": "2017-06-07", "close": 13.43, "volume": 2474298.0}, {"date": "2017-06-08", "close": 13.92, "volume": 1717450.0}, {"date": "2017-06-09", "close": 13.45, "volume": 2083483.0}, {"date": "2017-06-12", "close": 13.26, "volume": 2355856.0}, {"date": "2017-06-13", "close": 13.64, "volume": 5086620.0}, {"date": "2017-06-14", "close": 13.57, "volume": 1334574.0}, {"date": "2017-06-15", "close": 13.85, "volume": 1295533.0}, {"date": "2017-06-16", "close": 13.67, "volume": 2810861.0}, {"date": "2017-06-19", "close": 14.2, "volume": 1561303.0}, {"date": "2017-06-20", "close": 13.98, "volume": 1191397.0}, {"date": "2017-06-21", "close": 14.2, "volume": 1434645.0}, {"date": "2017-06-22", "close": 14.68, "volume": 3477563.0}, {"date": "2017-06-23", "close": 15.24, "volume": 3422627.0}, {"date": "2017-06-26", "close": 15.27, "volume": 1915270.0}, {"date": "2017-06-27", "close": 14.8, "volume": 1815737.0}, {"date": "2017-06-28", "close": 15.19, "volume": 1564930.0}, {"date": "2017-06-29", "close": 14.97, "volume": 1370333.0}, {"date": "2017-06-30", "close": 15.0, "volume": 856855.0}, {"date": "2017-07-03", "close": 14.72, "volume": 582409.0}, {"date": "2017-07-05", "close": 14.89, "volume": 1204389.0}, {"date": "2017-07-06", "close": 14.63, "volume": 843940.0}, {"date": "2017-07-07", "close": 15.02, "volume": 1243673.0}, {"date": "2017-07-10", "close": 15.01, "volume": 841368.0}, {"date": "2017-07-11", "close": 14.82, "volume": 1607961.0}, {"date": "2017-07-12", "close": 14.93, "volume": 1088353.0}, {"date": "2017-07-13", "close": 15.18, "volume": 960094.0}, {"date": "2017-07-14", "close": 15.06, "volume": 547057.0}, {"date": "2017-07-17", "close": 14.77, "volume": 799730.0}, {"date": "2017-07-18", "close": 14.91, "volume": 991176.0}, {"date": "2017-07-19", "close": 14.6, "volume": 960874.0}, {"date": "2017-07-20", "close": 14.5, "volume": 790479.0}, {"date": "2017-07-21", "close": 14.62, "volume": 1869579.0}, {"date": "2017-07-24", "close": 14.49, "volume": 852243.0}, {"date": "2017-07-25", "close": 14.65, "volume": 648221.0}, {"date": "2017-07-26", "close": 14.92, "volume": 1122386.0}, {"date": "2017-07-27", "close": 14.84, "volume": 1000292.0}, {"date": "2017-07-28", "close": 14.64, "volume": 867801.0}, {"date": "2017-07-31", "close": 14.37, "volume": 957570.0}, {"date": "2017-08-01", "close": 14.31, "volume": 1317924.0}, {"date": "2017-08-02", "close": 14.02, "volume": 1202518.0}, {"date": "2017-08-03", "close": 13.59, "volume": 2603898.0}, {"date": "2017-08-04", "close": 15.15, "volume": 5164128.0}, {"date": "2017-08-07", "close": 15.46, "volume": 2726931.0}, {"date": "2017-08-08", "close": 15.62, "volume": 3270145.0}, {"date": "2017-08-09", "close": 15.85, "volume": 2734028.0}, {"date": "2017-08-10", "close": 15.9, "volume": 3342739.0}, {"date": "2017-08-11", "close": 16.22, "volume": 3050080.0}, {"date": "2017-08-14", "close": 16.19, "volume": 1676851.0}, {"date": "2017-08-15", "close": 15.64, "volume": 3736325.0}, {"date": "2017-08-16", "close": 15.6, "volume": 2010013.0}, {"date": "2017-08-17", "close": 15.58, "volume": 2019356.0}, {"date": "2017-08-18", "close": 15.59, "volume": 1513862.0}, {"date": "2017-08-21", "close": 15.43, "volume": 1069865.0}, {"date": "2017-08-22", "close": 15.63, "volume": 731520.0}, {"date": "2017-08-23", "close": 15.61, "volume": 724661.0}, {"date": "2017-08-24", "close": 15.84, "volume": 1412602.0}, {"date": "2017-08-25", "close": 15.64, "volume": 990182.0}, {"date": "2017-08-28", "close": 15.83, "volume": 2430057.0}, {"date": "2017-08-29", "close": 16.03, "volume": 1475009.0}, {"date": "2017-08-30", "close": 16.17, "volume": 980896.0}, {"date": "2017-08-31", "close": 16.37, "volume": 1202104.0}, {"date": "2017-09-01", "close": 16.31, "volume": 633106.0}, {"date": "2017-09-05", "close": 16.32, "volume": 1382151.0}, {"date": "2017-09-06", "close": 16.62, "volume": 2307785.0}, {"date": "2017-09-07", "close": 17.0, "volume": 3339152.0}, {"date": "2017-09-08", "close": 16.88, "volume": 1280216.0}, {"date": "2017-09-11", "close": 17.34, "volume": 1379235.0}, {"date": "2017-09-12", "close": 17.62, "volume": 1538799.0}, {"date": "2017-09-13", "close": 17.79, "volume": 1270041.0}, {"date": "2017-09-14", "close": 17.76, "volume": 965304.0}, {"date": "2017-09-15", "close": 17.17, "volume": 4674657.0}, {"date": "2017-09-18", "close": 17.13, "volume": 1758792.0}, {"date": "2017-09-19", "close": 17.17, "volume": 2181961.0}, {"date": "2017-09-20", "close": 17.18, "volume": 1981395.0}, {"date": "2017-09-21", "close": 17.11, "volume": 837868.0}, {"date": "2017-09-22", "close": 17.11, "volume": 777995.0}, {"date": "2017-09-25", "close": 16.9, "volume": 1405870.0}, {"date": "2017-09-26", "close": 17.04, "volume": 771004.0}, {"date": "2017-09-27", "close": 16.96, "volume": 1354224.0}, {"date": "2017-09-28", "close": 16.82, "volume": 1145372.0}, {"date": "2017-09-29", "close": 16.88, "volume": 1432038.0}, {"date": "2017-10-02", "close": 17.2, "volume": 1349139.0}, {"date": "2017-10-03", "close": 17.03, "volume": 1401739.0}, {"date": "2017-10-04", "close": 16.55, "volume": 1329844.0}, {"date": "2017-10-05", "close": 16.5, "volume": 1944803.0}, {"date": "2017-10-06", "close": 16.72, "volume": 1817183.0}, {"date": "2017-10-09", "close": 16.47, "volume": 954507.0}, {"date": "2017-10-10", "close": 16.4, "volume": 952624.0}, {"date": "2017-10-11", "close": 16.34, "volume": 768901.0}, {"date": "2017-10-12", "close": 16.2, "volume": 952171.0}, {"date": "2017-10-13", "close": 16.51, "volume": 749941.0}, {"date": "2017-10-16", "close": 16.36, "volume": 623909.0}, {"date": "2017-10-17", "close": 16.2, "volume": 745886.0}, {"date": "2017-10-18", "close": 16.36, "volume": 514844.0}, {"date": "2017-10-19", "close": 16.19, "volume": 678706.0}, {"date": "2017-10-20", "close": 16.38, "volume": 722378.0}, {"date": "2017-10-23", "close": 15.76, "volume": 2963182.0}, {"date": "2017-10-24", "close": 15.74, "volume": 1372750.0}, {"date": "2017-10-25", "close": 15.81, "volume": 1256570.0}, {"date": "2017-10-26", "close": 16.27, "volume": 1736580.0}, {"date": "2017-10-27", "close": 16.75, "volume": 1443593.0}, {"date": "2017-10-30", "close": 16.71, "volume": 828517.0}, {"date": "2017-10-31", "close": 16.7, "volume": 1177323.0}, {"date": "2017-11-01", "close": 16.73, "volume": 1209770.0}, {"date": "2017-11-02", "close": 16.5, "volume": 1113645.0}, {"date": "2017-11-03", "close": 16.59, "volume": 2458017.0}, {"date": "2017-11-06", "close": 17.15, "volume": 3412541.0}, {"date": "2017-11-07", "close": 16.86, "volume": 3839599.0}, {"date": "2017-11-08", "close": 16.51, "volume": 2038282.0}, {"date": "2017-11-09", "close": 16.51, "volume": 1945809.0}, {"date": "2017-11-10", "close": 16.72, "volume": 1042878.0}, {"date": "2017-11-13", "close": 16.65, "volume": 995288.0}, {"date": "2017-11-14", "close": 16.59, "volume": 1785134.0}, {"date": "2017-11-15", "close": 16.47, "volume": 2062953.0}, {"date": "2017-11-16", "close": 16.42, "volume": 6425339.0}, {"date": "2017-11-17", "close": 16.47, "volume": 2198415.0}, {"date": "2017-11-20", "close": 16.65, "volume": 2807001.0}, {"date": "2017-11-21", "close": 16.93, "volume": 1622279.0}, {"date": "2017-11-22", "close": 16.87, "volume": 1530628.0}, {"date": "2017-11-24", "close": 17.12, "volume": 1085478.0}, {"date": "2017-11-27", "close": 16.98, "volume": 2234107.0}, {"date": "2017-11-28", "close": 16.98, "volume": 2368788.0}, {"date": "2017-11-29", "close": 16.32, "volume": 1991442.0}, {"date": "2017-11-30", "close": 16.46, "volume": 2145533.0}, {"date": "2017-12-01", "close": 16.83, "volume": 2922671.0}, {"date": "2017-12-04", "close": 17.91, "volume": 5023786.0}, {"date": "2017-12-05", "close": 18.19, "volume": 4200261.0}, {"date": "2017-12-06", "close": 18.74, "volume": 2709575.0}, {"date": "2017-12-07", "close": 18.96, "volume": 2477243.0}, {"date": "2017-12-08", "close": 19.32, "volume": 3251537.0}, {"date": "2017-12-11", "close": 19.93, "volume": 3615849.0}, {"date": "2017-12-12", "close": 20.21, "volume": 2436778.0}, {"date": "2017-12-13", "close": 20.16, "volume": 2352614.0}, {"date": "2017-12-14", "close": 20.14, "volume": 2456289.0}, {"date": "2017-12-15", "close": 20.5, "volume": 3105513.0}, {"date": "2017-12-18", "close": 20.77, "volume": 1617995.0}, {"date": "2017-12-19", "close": 20.31, "volume": 1870529.0}, {"date": "2017-12-20", "close": 20.72, "volume": 1290513.0}, {"date": "2017-12-21", "close": 21.76, "volume": 2975243.0}, {"date": "2017-12-22", "close": 21.69, "volume": 2043904.0}, {"date": "2017-12-26", "close": 21.75, "volume": 2649094.0}, {"date": "2017-12-27", "close": 20.82, "volume": 1766940.0}, {"date": "2017-12-28", "close": 20.65, "volume": 1514041.0}, {"date": "2017-12-29", "close": 20.45, "volume": 1282662.0}, {"date": "2018-01-02", "close": 20.83, "volume": 1899524.0}, {"date": "2018-01-03", "close": 20.41, "volume": 2231315.0}, {"date": "2018-01-04", "close": 20.23, "volume": 2004124.0}, {"date": "2018-01-05", "close": 20.25, "volume": 2380199.0}, {"date": "2018-01-08", "close": 20.32, "volume": 1918685.0}, {"date": "2018-01-09", "close": 20.9, "volume": 2517500.0}, {"date": "2018-01-10", "close": 20.26, "volume": 2651141.0}, {"date": "2018-01-11", "close": 20.56, "volume": 782129.0}, {"date": "2018-01-12", "close": 19.54, "volume": 3056341.0}, {"date": "2018-01-16", "close": 19.35, "volume": 1444950.0}, {"date": "2018-01-17", "close": 19.74, "volume": 788336.0}, {"date": "2018-01-18", "close": 19.6, "volume": 1048438.0}, {"date": "2018-01-19", "close": 19.7, "volume": 1541278.0}, {"date": "2018-01-22", "close": 20.03, "volume": 1027929.0}, {"date": "2018-01-23", "close": 19.94, "volume": 774451.0}, {"date": "2018-01-24", "close": 19.05, "volume": 2686697.0}, {"date": "2018-01-25", "close": 19.14, "volume": 1262592.0}, {"date": "2018-01-26", "close": 19.2, "volume": 1642347.0}, {"date": "2018-01-29", "close": 18.96, "volume": 1345535.0}, {"date": "2018-01-30", "close": 18.89, "volume": 1432396.0}, {"date": "2018-01-31", "close": 18.76, "volume": 1290643.0}, {"date": "2018-02-01", "close": 19.16, "volume": 1730999.0}, {"date": "2018-02-02", "close": 18.79, "volume": 1295334.0}, {"date": "2018-02-05", "close": 18.44, "volume": 1544141.0}, {"date": "2018-02-06", "close": 18.71, "volume": 2195316.0}, {"date": "2018-02-07", "close": 18.61, "volume": 912958.0}, {"date": "2018-02-08", "close": 17.73, "volume": 1673139.0}, {"date": "2018-02-09", "close": 18.63, "volume": 2896298.0}, {"date": "2018-02-12", "close": 18.62, "volume": 2185713.0}, {"date": "2018-02-13", "close": 19.42, "volume": 5732345.0}, {"date": "2018-02-14", "close": 19.95, "volume": 2601924.0}, {"date": "2018-02-15", "close": 19.81, "volume": 1822116.0}, {"date": "2018-02-16", "close": 20.96, "volume": 3680546.0}, {"date": "2018-02-20", "close": 21.31, "volume": 2803713.0}, {"date": "2018-02-21", "close": 21.43, "volume": 2938187.0}, {"date": "2018-02-22", "close": 21.03, "volume": 1392045.0}, {"date": "2018-02-23", "close": 21.07, "volume": 1603574.0}, {"date": "2018-02-26", "close": 21.12, "volume": 2314028.0}, {"date": "2018-02-27", "close": 21.03, "volume": 3068729.0}, {"date": "2018-02-28", "close": 25.31, "volume": 15427240.0}, {"date": "2018-03-01", "close": 25.32, "volume": 4686085.0}, {"date": "2018-03-02", "close": 25.71, "volume": 3698922.0}, {"date": "2018-03-05", "close": 25.4, "volume": 2701531.0}, {"date": "2018-03-06", "close": 25.67, "volume": 3884785.0}, {"date": "2018-03-07", "close": 26.09, "volume": 3082663.0}, {"date": "2018-03-08", "close": 26.38, "volume": 3436831.0}, {"date": "2018-03-09", "close": 27.93, "volume": 9308771.0}, {"date": "2018-03-12", "close": 27.93, "volume": 3475150.0}, {"date": "2018-03-13", "close": 27.92, "volume": 2449599.0}, {"date": "2018-03-14", "close": 28.37, "volume": 2743925.0}, {"date": "2018-03-15", "close": 28.38, "volume": 1818995.0}, {"date": "2018-03-16", "close": 28.3, "volume": 3342870.0}, {"date": "2018-03-19", "close": 27.83, "volume": 1825645.0}, {"date": "2018-03-20", "close": 28.31, "volume": 2369727.0}, {"date": "2018-03-21", "close": 28.95, "volume": 2070033.0}, {"date": "2018-03-22", "close": 27.94, "volume": 2485053.0}, {"date": "2018-03-23", "close": 26.64, "volume": 3583810.0}, {"date": "2018-03-26", "close": 27.36, "volume": 2796081.0}, {"date": "2018-03-27", "close": 27.66, "volume": 2738032.0}, {"date": "2018-03-28", "close": 27.91, "volume": 3053906.0}, {"date": "2018-03-29", "close": 28.06, "volume": 3555907.0}, {"date": "2018-04-02", "close": 27.97, "volume": 2474997.0}, {"date": "2018-04-03", "close": 27.83, "volume": 2004645.0}, {"date": "2018-04-04", "close": 27.84, "volume": 1949213.0}, {"date": "2018-04-05", "close": 28.54, "volume": 2079057.0}, {"date": "2018-04-06", "close": 27.63, "volume": 2877258.0}, {"date": "2018-04-09", "close": 27.6, "volume": 1203441.0}, {"date": "2018-04-10", "close": 29.9, "volume": 5601764.0}, {"date": "2018-04-11", "close": 30.2, "volume": 3385583.0}, {"date": "2018-04-12", "close": 30.58, "volume": 3303212.0}, {"date": "2018-04-13", "close": 28.97, "volume": 4938104.0}, {"date": "2018-04-16", "close": 29.39, "volume": 3051943.0}, {"date": "2018-04-17", "close": 30.28, "volume": 2535011.0}, {"date": "2018-04-18", "close": 30.4, "volume": 2148798.0}, {"date": "2018-04-19", "close": 30.23, "volume": 1815024.0}, {"date": "2018-04-20", "close": 30.01, "volume": 1563960.0}, {"date": "2018-04-23", "close": 29.73, "volume": 2013884.0}, {"date": "2018-04-24", "close": 28.97, "volume": 2257239.0}, {"date": "2018-04-25", "close": 28.73, "volume": 1255897.0}, {"date": "2018-04-26", "close": 29.53, "volume": 1302348.0}, {"date": "2018-04-27", "close": 29.5, "volume": 901970.0}, {"date": "2018-04-30", "close": 29.94, "volume": 1518606.0}, {"date": "2018-05-01", "close": 30.32, "volume": 1346428.0}, {"date": "2018-05-02", "close": 30.77, "volume": 1951514.0}, {"date": "2018-05-03", "close": 30.85, "volume": 1412733.0}, {"date": "2018-05-04", "close": 30.59, "volume": 2021980.0}, {"date": "2018-05-07", "close": 31.42, "volume": 2660376.0}, {"date": "2018-05-08", "close": 31.42, "volume": 3702190.0}, {"date": "2018-05-09", "close": 29.99, "volume": 5473630.0}, {"date": "2018-05-10", "close": 29.28, "volume": 2645801.0}, {"date": "2018-05-11", "close": 30.01, "volume": 2320320.0}, {"date": "2018-05-14", "close": 29.42, "volume": 1433952.0}, {"date": "2018-05-15", "close": 29.09, "volume": 2356600.0}, {"date": "2018-05-16", "close": 29.4, "volume": 1163741.0}, {"date": "2018-05-17", "close": 29.47, "volume": 1434000.0}, {"date": "2018-05-18", "close": 29.64, "volume": 1496128.0}, {"date": "2018-05-21", "close": 29.4, "volume": 1164204.0}, {"date": "2018-05-22", "close": 28.99, "volume": 928386.0}, {"date": "2018-05-23", "close": 29.38, "volume": 1854575.0}, {"date": "2018-05-24", "close": 29.5, "volume": 1312670.0}, {"date": "2018-05-25", "close": 30.44, "volume": 2185472.0}, {"date": "2018-05-29", "close": 30.41, "volume": 1634830.0}, {"date": "2018-05-30", "close": 31.71, "volume": 2216576.0}, {"date": "2018-05-31", "close": 32.34, "volume": 3488801.0}, {"date": "2018-06-01", "close": 31.62, "volume": 2460792.0}, {"date": "2018-06-04", "close": 31.67, "volume": 1746255.0}, {"date": "2018-06-05", "close": 32.92, "volume": 2482433.0}, {"date": "2018-06-06", "close": 33.48, "volume": 2329238.0}, {"date": "2018-06-07", "close": 33.43, "volume": 2469416.0}, {"date": "2018-06-08", "close": 33.25, "volume": 2529525.0}, {"date": "2018-06-11", "close": 32.05, "volume": 1655447.0}, {"date": "2018-06-12", "close": 33.22, "volume": 1268760.0}, {"date": "2018-06-13", "close": 32.99, "volume": 1171388.0}, {"date": "2018-06-14", "close": 41.65, "volume": 26692260.0}, {"date": "2018-06-15", "close": 42.54, "volume": 7825886.0}, {"date": "2018-06-18", "close": 43.82, "volume": 6737984.0}, {"date": "2018-06-19", "close": 43.33, "volume": 3124587.0}, {"date": "2018-06-20", "close": 44.21, "volume": 2482148.0}, {"date": "2018-06-21", "close": 43.6, "volume": 6901887.0}, {"date": "2018-06-22", "close": 43.18, "volume": 2617353.0}, {"date": "2018-06-25", "close": 41.75, "volume": 2490395.0}, {"date": "2018-06-26", "close": 41.98, "volume": 1687881.0}, {"date": "2018-06-27", "close": 40.42, "volume": 2219386.0}, {"date": "2018-06-28", "close": 42.24, "volume": 2776755.0}, {"date": "2018-06-29", "close": 42.19, "volume": 2303625.0}, {"date": "2018-07-02", "close": 42.78, "volume": 1384203.0}, {"date": "2018-07-03", "close": 42.58, "volume": 814742.0}, {"date": "2018-07-05", "close": 43.86, "volume": 1467782.0}, {"date": "2018-07-06", "close": 44.71, "volume": 1610980.0}, {"date": "2018-07-09", "close": 44.51, "volume": 1620727.0}, {"date": "2018-07-10", "close": 43.79, "volume": 1262276.0}, {"date": "2018-07-11", "close": 43.39, "volume": 1315236.0}, {"date": "2018-07-12", "close": 43.24, "volume": 1746375.0}, {"date": "2018-07-13", "close": 43.0, "volume": 1167221.0}, {"date": "2018-07-16", "close": 42.91, "volume": 1352907.0}, {"date": "2018-07-17", "close": 44.25, "volume": 1215876.0}, {"date": "2018-07-18", "close": 44.44, "volume": 2902293.0}, {"date": "2018-07-19", "close": 43.23, "volume": 1614235.0}, {"date": "2018-07-20", "close": 43.8, "volume": 976061.0}, {"date": "2018-07-23", "close": 43.23, "volume": 2180591.0}, {"date": "2018-07-24", "close": 41.77, "volume": 1995354.0}, {"date": "2018-07-25", "close": 42.98, "volume": 1496843.0}, {"date": "2018-07-26", "close": 42.61, "volume": 2029824.0}, {"date": "2018-07-27", "close": 41.97, "volume": 2682865.0}, {"date": "2018-07-30", "close": 40.23, "volume": 2677692.0}, {"date": "2018-07-31", "close": 40.86, "volume": 1639792.0}, {"date": "2018-08-01", "close": 41.2, "volume": 2098717.0}, {"date": "2018-08-02", "close": 42.4, "volume": 1393476.0}, {"date": "2018-08-03", "close": 41.54, "volume": 1363795.0}, {"date": "2018-08-06", "close": 42.43, "volume": 4133567.0}, {"date": "2018-08-07", "close": 43.84, "volume": 16608160.0}, {"date": "2018-08-08", "close": 43.12, "volume": 5149543.0}, {"date": "2018-08-09", "close": 43.73, "volume": 2169994.0}, {"date": "2018-08-10", "close": 46.06, "volume": 3923013.0}, {"date": "2018-08-13", "close": 45.19, "volume": 2983430.0}, {"date": "2018-08-14", "close": 46.14, "volume": 2511624.0}, {"date": "2018-08-15", "close": 44.86, "volume": 3174875.0}, {"date": "2018-08-16", "close": 45.63, "volume": 2012642.0}, {"date": "2018-08-17", "close": 46.53, "volume": 2650873.0}, {"date": "2018-08-20", "close": 46.9, "volume": 2371123.0}, {"date": "2018-08-21", "close": 47.57, "volume": 2234733.0}, {"date": "2018-08-22", "close": 47.84, "volume": 1498427.0}, {"date": "2018-08-23", "close": 48.81, "volume": 2495043.0}, {"date": "2018-08-24", "close": 49.04, "volume": 1911023.0}, {"date": "2018-08-27", "close": 48.14, "volume": 2461283.0}, {"date": "2018-08-28", "close": 47.88, "volume": 2039749.0}, {"date": "2018-08-29", "close": 47.76, "volume": 1787670.0}, {"date": "2018-08-30", "close": 48.31, "volume": 1388444.0}, {"date": "2018-08-31", "close": 48.69, "volume": 1010641.0}, {"date": "2018-09-04", "close": 50.66, "volume": 2682399.0}, {"date": "2018-09-05", "close": 47.39, "volume": 3422167.0}, {"date": "2018-09-06", "close": 46.12, "volume": 2706122.0}, {"date": "2018-09-07", "close": 47.14, "volume": 1908377.0}, {"date": "2018-09-10", "close": 47.19, "volume": 2150831.0}, {"date": "2018-09-11", "close": 49.4, "volume": 2389698.0}, {"date": "2018-09-12", "close": 49.17, "volume": 2198006.0}, {"date": "2018-09-13", "close": 50.55, "volume": 2959131.0}, {"date": "2018-09-14", "close": 52.85, "volume": 4241022.0}, {"date": "2018-09-17", "close": 50.1, "volume": 6548989.0}, {"date": "2018-09-18", "close": 51.63, "volume": 3415336.0}, {"date": "2018-09-19", "close": 50.16, "volume": 2507885.0}, {"date": "2018-09-20", "close": 48.75, "volume": 2875591.0}, {"date": "2018-09-21", "close": 47.54, "volume": 3219410.0}, {"date": "2018-09-24", "close": 49.2, "volume": 1765040.0}, {"date": "2018-09-25", "close": 50.44, "volume": 2111983.0}, {"date": "2018-09-26", "close": 50.9, "volume": 2110038.0}, {"date": "2018-09-27", "close": 52.01, "volume": 1346972.0}, {"date": "2018-09-28", "close": 51.38, "volume": 1521637.0}, {"date": "2018-10-01", "close": 49.96, "volume": 1928845.0}, {"date": "2018-10-02", "close": 47.52, "volume": 2190134.0}, {"date": "2018-10-03", "close": 48.14, "volume": 1972747.0}, {"date": "2018-10-04", "close": 46.02, "volume": 2499676.0}, {"date": "2018-10-05", "close": 44.4, "volume": 3494318.0}, {"date": "2018-10-08", "close": 42.99, "volume": 2446328.0}, {"date": "2018-10-09", "close": 42.25, "volume": 2594727.0}, {"date": "2018-10-10", "close": 39.98, "volume": 3785052.0}, {"date": "2018-10-11", "close": 38.99, "volume": 3622750.0}, {"date": "2018-10-12", "close": 41.55, "volume": 4381680.0}, {"date": "2018-10-15", "close": 41.15, "volume": 1914301.0}, {"date": "2018-10-16", "close": 43.41, "volume": 2193342.0}, {"date": "2018-10-17", "close": 43.17, "volume": 1344832.0}, {"date": "2018-10-18", "close": 43.25, "volume": 1687761.0}, {"date": "2018-10-19", "close": 41.49, "volume": 2116215.0}, {"date": "2018-10-22", "close": 43.69, "volume": 2248461.0}, {"date": "2018-10-23", "close": 42.67, "volume": 1834105.0}, {"date": "2018-10-24", "close": 41.81, "volume": 2993798.0}, {"date": "2018-10-25", "close": 43.5, "volume": 1934828.0}, {"date": "2018-10-26", "close": 40.87, "volume": 2165953.0}, {"date": "2018-10-29", "close": 38.97, "volume": 2121667.0}, {"date": "2018-10-30", "close": 41.39, "volume": 2096866.0}, {"date": "2018-10-31", "close": 42.52, "volume": 2052988.0}, {"date": "2018-11-01", "close": 43.46, "volume": 1956435.0}, {"date": "2018-11-02", "close": 42.84, "volume": 1645942.0}, {"date": "2018-11-05", "close": 42.13, "volume": 1845775.0}, {"date": "2018-11-06", "close": 40.43, "volume": 4149844.0}, {"date": "2018-11-07", "close": 50.01, "volume": 14020120.0}, {"date": "2018-11-08", "close": 54.1, "volume": 9769422.0}, {"date": "2018-11-09", "close": 52.01, "volume": 5686658.0}, {"date": "2018-11-12", "close": 50.71, "volume": 2460587.0}, {"date": "2018-11-13", "close": 47.35, "volume": 4722375.0}, {"date": "2018-11-14", "close": 47.71, "volume": 2636583.0}, {"date": "2018-11-15", "close": 48.72, "volume": 2080130.0}, {"date": "2018-11-16", "close": 47.26, "volume": 2715538.0}, {"date": "2018-11-19", "close": 45.45, "volume": 2016512.0}, {"date": "2018-11-20", "close": 43.21, "volume": 4714600.0}, {"date": "2018-11-21", "close": 44.02, "volume": 1983540.0}, {"date": "2018-11-23", "close": 45.27, "volume": 929416.0}, {"date": "2018-11-26", "close": 48.23, "volume": 2248513.0}, {"date": "2018-11-27", "close": 48.58, "volume": 1955521.0}, {"date": "2018-11-28", "close": 51.38, "volume": 2247855.0}, {"date": "2018-11-29", "close": 52.8, "volume": 2332959.0}, {"date": "2018-11-30", "close": 54.04, "volume": 2818217.0}, {"date": "2018-12-03", "close": 56.61, "volume": 3109844.0}, {"date": "2018-12-04", "close": 54.87, "volume": 3177426.0}, {"date": "2018-12-06", "close": 55.5, "volume": 2919498.0}, {"date": "2018-12-07", "close": 53.92, "volume": 2126937.0}, {"date": "2018-12-10", "close": 55.34, "volume": 1894131.0}, {"date": "2018-12-11", "close": 55.28, "volume": 1560275.0}, {"date": "2018-12-12", "close": 57.43, "volume": 2225102.0}, {"date": "2018-12-13", "close": 55.05, "volume": 4344162.0}, {"date": "2018-12-14", "close": 54.34, "volume": 1713795.0}, {"date": "2018-12-17", "close": 51.17, "volume": 2374178.0}, {"date": "2018-12-18", "close": 51.85, "volume": 2411740.0}, {"date": "2018-12-19", "close": 50.06, "volume": 2785812.0}, {"date": "2018-12-20", "close": 48.26, "volume": 3428716.0}, {"date": "2018-12-21", "close": 43.68, "volume": 5020343.0}, {"date": "2018-12-24", "close": 43.12, "volume": 1471271.0}, {"date": "2018-12-26", "close": 46.9, "volume": 3759339.0}, {"date": "2018-12-27", "close": 47.35, "volume": 1842004.0}, {"date": "2018-12-28", "close": 47.29, "volume": 1237638.0}, {"date": "2018-12-31", "close": 47.57, "volume": 1527040.0}, {"date": "2019-01-02", "close": 47.0, "volume": 1963523.0}, {"date": "2019-01-03", "close": 46.03, "volume": 1800413.0}, {"date": "2019-01-04", "close": 49.7, "volume": 4073545.0}, {"date": "2019-01-07", "close": 51.57, "volume": 3139559.0}, {"date": "2019-01-08", "close": 53.88, "volume": 2823894.0}, {"date": "2019-01-09", "close": 52.77, "volume": 2073393.0}, {"date": "2019-01-10", "close": 51.34, "volume": 2864491.0}, {"date": "2019-01-11", "close": 52.07, "volume": 1932297.0}, {"date": "2019-01-14", "close": 52.04, "volume": 1311193.0}, {"date": "2019-01-15", "close": 54.33, "volume": 1602252.0}, {"date": "2019-01-16", "close": 54.53, "volume": 2344292.0}, {"date": "2019-01-17", "close": 54.59, "volume": 1541024.0}, {"date": "2019-01-18", "close": 55.83, "volume": 1966287.0}, {"date": "2019-01-22", "close": 53.54, "volume": 2090311.0}, {"date": "2019-01-23", "close": 53.83, "volume": 1306150.0}, {"date": "2019-01-24", "close": 54.34, "volume": 911647.0}, {"date": "2019-01-25", "close": 55.0, "volume": 1360039.0}, {"date": "2019-01-28", "close": 54.92, "volume": 1254742.0}, {"date": "2019-01-29", "close": 53.52, "volume": 1332201.0}, {"date": "2019-01-30", "close": 54.19, "volume": 1973474.0}, {"date": "2019-01-31", "close": 54.65, "volume": 1508813.0}, {"date": "2019-02-01", "close": 54.38, "volume": 1849502.0}, {"date": "2019-02-04", "close": 54.74, "volume": 2304505.0}, {"date": "2019-02-05", "close": 55.44, "volume": 9995966.0}, {"date": "2019-02-06", "close": 52.59, "volume": 5699260.0}, {"date": "2019-02-07", "close": 51.53, "volume": 2323647.0}, {"date": "2019-02-08", "close": 53.15, "volume": 2550528.0}, {"date": "2019-02-11", "close": 53.15, "volume": 2119369.0}, {"date": "2019-02-12", "close": 55.83, "volume": 2550103.0}, {"date": "2019-02-13", "close": 55.04, "volume": 2072734.0}, {"date": "2019-02-14", "close": 54.06, "volume": 1571030.0}, {"date": "2019-02-15", "close": 54.66, "volume": 2537355.0}, {"date": "2019-02-19", "close": 55.28, "volume": 1431483.0}, {"date": "2019-02-20", "close": 54.18, "volume": 1649728.0}, {"date": "2019-02-21", "close": 53.03, "volume": 1885270.0}, {"date": "2019-02-22", "close": 56.67, "volume": 3837500.0}, {"date": "2019-02-25", "close": 59.01, "volume": 11450620.0}, {"date": "2019-02-26", "close": 68.65, "volume": 23765190.0}, {"date": "2019-02-27", "close": 71.74, "volume": 6775471.0}, {"date": "2019-02-28", "close": 71.27, "volume": 4875476.0}, {"date": "2019-03-01", "close": 72.77, "volume": 3373838.0}, {"date": "2019-03-04", "close": 68.99, "volume": 5141558.0}, {"date": "2019-03-05", "close": 70.61, "volume": 2387393.0}, {"date": "2019-03-06", "close": 70.04, "volume": 1751044.0}, {"date": "2019-03-07", "close": 67.24, "volume": 6610455.0}, {"date": "2019-03-08", "close": 67.77, "volume": 3289366.0}, {"date": "2019-03-11", "close": 70.66, "volume": 2999787.0}, {"date": "2019-03-12", "close": 71.15, "volume": 1775547.0}, {"date": "2019-03-13", "close": 70.15, "volume": 2343996.0}, {"date": "2019-03-14", "close": 69.91, "volume": 1589131.0}, {"date": "2019-03-15", "close": 69.89, "volume": 5161348.0}, {"date": "2019-03-18", "close": 69.55, "volume": 1950753.0}, {"date": "2019-03-19", "close": 68.5, "volume": 1939964.0}, {"date": "2019-03-20", "close": 68.9, "volume": 1319708.0}, {"date": "2019-03-21", "close": 69.44, "volume": 1360930.0}, {"date": "2019-03-22", "close": 66.02, "volume": 2260307.0}, {"date": "2019-03-25", "close": 67.86, "volume": 2396708.0}, {"date": "2019-03-26", "close": 67.74, "volume": 1430052.0}, {"date": "2019-03-27", "close": 65.51, "volume": 1586325.0}, {"date": "2019-03-28", "close": 67.13, "volume": 1456836.0}, {"date": "2019-03-29", "close": 67.22, "volume": 1218019.0}, {"date": "2019-04-01", "close": 68.16, "volume": 1660700.0}, {"date": "2019-04-02", "close": 69.73, "volume": 3551623.0}, {"date": "2019-04-03", "close": 69.46, "volume": 1910934.0}, {"date": "2019-04-04", "close": 68.3, "volume": 2704427.0}, {"date": "2019-04-05", "close": 68.22, "volume": 1291143.0}, {"date": "2019-04-08", "close": 67.65, "volume": 1048683.0}, {"date": "2019-04-09", "close": 66.69, "volume": 1244060.0}, {"date": "2019-04-10", "close": 68.21, "volume": 1049832.0}, {"date": "2019-04-11", "close": 67.65, "volume": 1102118.0}, {"date": "2019-04-12", "close": 65.38, "volume": 2069079.0}, {"date": "2019-04-15", "close": 66.2, "volume": 1364843.0}, {"date": "2019-04-16", "close": 66.28, "volume": 1265897.0}, {"date": "2019-04-17", "close": 64.25, "volume": 1575742.0}, {"date": "2019-04-18", "close": 63.4, "volume": 1812880.0}, {"date": "2019-04-22", "close": 63.51, "volume": 969925.0}, {"date": "2019-04-23", "close": 65.22, "volume": 1726560.0}, {"date": "2019-04-24", "close": 66.08, "volume": 1389456.0}, {"date": "2019-04-25", "close": 67.85, "volume": 1658207.0}, {"date": "2019-04-26", "close": 67.71, "volume": 1188362.0}, {"date": "2019-04-29", "close": 69.41, "volume": 1380952.0}, {"date": "2019-04-30", "close": 67.54, "volume": 2396834.0}, {"date": "2019-05-01", "close": 66.79, "volume": 1672027.0}, {"date": "2019-05-02", "close": 68.07, "volume": 1365615.0}, {"date": "2019-05-03", "close": 69.65, "volume": 1579625.0}, {"date": "2019-05-06", "close": 69.03, "volume": 1772230.0}, {"date": "2019-05-07", "close": 66.97, "volume": 1934995.0}, {"date": "2019-05-08", "close": 68.08, "volume": 3978268.0}, {"date": "2019-05-09", "close": 60.76, "volume": 10280260.0}, {"date": "2019-05-10", "close": 61.8, "volume": 4106927.0}, {"date": "2019-05-13", "close": 57.23, "volume": 4066724.0}, {"date": "2019-05-14", "close": 58.82, "volume": 1871051.0}, {"date": "2019-05-15", "close": 61.89, "volume": 2297683.0}, {"date": "2019-05-16", "close": 63.65, "volume": 2350849.0}, {"date": "2019-05-17", "close": 62.78, "volume": 1841016.0}, {"date": "2019-05-20", "close": 63.12, "volume": 1838057.0}, {"date": "2019-05-21", "close": 65.21, "volume": 2027839.0}, {"date": "2019-05-22", "close": 64.01, "volume": 1177439.0}, {"date": "2019-05-23", "close": 63.32, "volume": 2149909.0}, {"date": "2019-05-24", "close": 64.71, "volume": 1062966.0}, {"date": "2019-05-28", "close": 65.03, "volume": 1940497.0}, {"date": "2019-05-29", "close": 62.13, "volume": 1715369.0}, {"date": "2019-05-30", "close": 62.95, "volume": 1223291.0}, {"date": "2019-05-31", "close": 62.31, "volume": 1557848.0}, {"date": "2019-06-03", "close": 61.07, "volume": 1826751.0}, {"date": "2019-06-04", "close": 61.25, "volume": 2289550.0}, {"date": "2019-06-05", "close": 61.49, "volume": 1500892.0}, {"date": "2019-06-06", "close": 61.96, "volume": 1267812.0}, {"date": "2019-06-07", "close": 63.89, "volume": 1926228.0}, {"date": "2019-06-10", "close": 65.31, "volume": 2274923.0}, {"date": "2019-06-11", "close": 67.18, "volume": 2668689.0}, {"date": "2019-06-12", "close": 69.17, "volume": 3212514.0}, {"date": "2019-06-13", "close": 70.05, "volume": 2721745.0}, {"date": "2019-06-14", "close": 67.8, "volume": 1858497.0}, {"date": "2019-06-17", "close": 68.46, "volume": 1316198.0}, {"date": "2019-06-18", "close": 66.95, "volume": 2433368.0}, {"date": "2019-06-19", "close": 68.14, "volume": 1443744.0}, {"date": "2019-06-20", "close": 68.83, "volume": 1699571.0}, {"date": "2019-06-21", "close": 65.78, "volume": 2333680.0}, {"date": "2019-06-24", "close": 63.93, "volume": 2252829.0}, {"date": "2019-06-25", "close": 61.79, "volume": 3151742.0}, {"date": "2019-06-26", "close": 60.36, "volume": 2348309.0}, {"date": "2019-06-27", "close": 62.36, "volume": 3215127.0}, {"date": "2019-06-28", "close": 61.37, "volume": 16253920.0}, {"date": "2019-07-01", "close": 62.06, "volume": 4601501.0}, {"date": "2019-07-02", "close": 62.64, "volume": 2736982.0}, {"date": "2019-07-03", "close": 64.28, "volume": 1028865.0}, {"date": "2019-07-05", "close": 63.38, "volume": 1462769.0}, {"date": "2019-07-08", "close": 64.01, "volume": 1624037.0}, {"date": "2019-07-09", "close": 66.86, "volume": 3057130.0}, {"date": "2019-07-10", "close": 66.45, "volume": 2326878.0}, {"date": "2019-07-11", "close": 64.99, "volume": 1455554.0}, {"date": "2019-07-12", "close": 64.6, "volume": 1401313.0}, {"date": "2019-07-15", "close": 65.55, "volume": 1194254.0}, {"date": "2019-07-16", "close": 64.21, "volume": 1422413.0}, {"date": "2019-07-17", "close": 63.42, "volume": 1628964.0}, {"date": "2019-07-18", "close": 65.2, "volume": 1981876.0}, {"date": "2019-07-19", "close": 65.85, "volume": 1354160.0}, {"date": "2019-07-22", "close": 68.53, "volume": 2115986.0}, {"date": "2019-07-23", "close": 67.82, "volume": 2647571.0}, {"date": "2019-07-24", "close": 68.05, "volume": 2303287.0}, {"date": "2019-07-25", "close": 68.73, "volume": 2460707.0}, {"date": "2019-07-26", "close": 70.86, "volume": 2370553.0}, {"date": "2019-07-29", "close": 69.12, "volume": 1500522.0}, {"date": "2019-07-30", "close": 68.0, "volume": 1285254.0}, {"date": "2019-07-31", "close": 67.02, "volume": 1957070.0}, {"date": "2019-08-01", "close": 68.14, "volume": 5424271.0}, {"date": "2019-08-02", "close": 59.71, "volume": 8312162.0}, {"date": "2019-08-05", "close": 53.94, "volume": 6277708.0}, {"date": "2019-08-06", "close": 55.39, "volume": 3653537.0}, {"date": "2019-08-07", "close": 56.06, "volume": 3314250.0}, {"date": "2019-08-08", "close": 58.04, "volume": 3183090.0}, {"date": "2019-08-09", "close": 56.43, "volume": 1959187.0}, {"date": "2019-08-12", "close": 54.97, "volume": 1512952.0}, {"date": "2019-08-13", "close": 55.74, "volume": 1481475.0}, {"date": "2019-08-14", "close": 52.84, "volume": 1753248.0}, {"date": "2019-08-15", "close": 51.71, "volume": 2650008.0}, {"date": "2019-08-16", "close": 52.61, "volume": 1842231.0}, {"date": "2019-08-19", "close": 52.41, "volume": 3121164.0}, {"date": "2019-08-20", "close": 52.89, "volume": 2168428.0}, {"date": "2019-08-21", "close": 54.25, "volume": 2060795.0}, {"date": "2019-08-22", "close": 55.38, "volume": 2328013.0}, {"date": "2019-08-23", "close": 54.09, "volume": 2152290.0}, {"date": "2019-08-26", "close": 53.58, "volume": 1558096.0}, {"date": "2019-08-27", "close": 53.41, "volume": 2284887.0}, {"date": "2019-08-28", "close": 54.34, "volume": 896842.0}, {"date": "2019-08-29", "close": 54.4, "volume": 1004142.0}, {"date": "2019-08-30", "close": 52.79, "volume": 1958908.0}, {"date": "2019-09-03", "close": 50.3, "volume": 2679405.0}, {"date": "2019-09-04", "close": 50.15, "volume": 2232817.0}, {"date": "2019-09-05", "close": 50.1, "volume": 3785408.0}, {"date": "2019-09-06", "close": 47.98, "volume": 3700661.0}, {"date": "2019-09-09", "close": 50.5, "volume": 5493072.0}, {"date": "2019-09-10", "close": 50.53, "volume": 3808400.0}, {"date": "2019-09-11", "close": 52.67, "volume": 3784654.0}, {"date": "2019-09-12", "close": 54.88, "volume": 3851528.0}, {"date": "2019-09-13", "close": 56.86, "volume": 4835075.0}, {"date": "2019-09-16", "close": 57.84, "volume": 3006458.0}, {"date": "2019-09-17", "close": 59.85, "volume": 3747700.0}, {"date": "2019-09-18", "close": 59.45, "volume": 3887205.0}, {"date": "2019-09-19", "close": 59.07, "volume": 9549454.0}, {"date": "2019-09-20", "close": 60.41, "volume": 22594650.0}, {"date": "2019-09-23", "close": 60.54, "volume": 3655329.0}, {"date": "2019-09-24", "close": 56.9, "volume": 4268592.0}, {"date": "2019-09-25", "close": 55.0, "volume": 6619823.0}, {"date": "2019-09-26", "close": 54.4, "volume": 5044929.0}, {"date": "2019-09-27", "close": 54.81, "volume": 2540347.0}, {"date": "2019-09-30", "close": 56.5, "volume": 2516594.0}, {"date": "2019-10-01", "close": 55.3, "volume": 2172734.0}, {"date": "2019-10-02", "close": 53.91, "volume": 3085455.0}, {"date": "2019-10-03", "close": 55.82, "volume": 2762503.0}, {"date": "2019-10-04", "close": 56.48, "volume": 2651367.0}, {"date": "2019-10-07", "close": 55.92, "volume": 2754949.0}, {"date": "2019-10-08", "close": 55.21, "volume": 2440415.0}, {"date": "2019-10-09", "close": 57.205, "volume": 2228320.0}, {"date": "2019-10-10", "close": 57.77, "volume": 2624470.0}, {"date": "2019-10-11", "close": 59.26, "volume": 2814058.0}, {"date": "2019-10-14", "close": 59.11, "volume": 1510631.0}, {"date": "2019-10-15", "close": 60.02, "volume": 1629695.0}, {"date": "2019-10-16", "close": 58.55, "volume": 2319955.0}, {"date": "2019-10-17", "close": 60.42, "volume": 1766530.0}, {"date": "2019-10-18", "close": 57.61, "volume": 2921383.0}, {"date": "2019-10-21", "close": 58.04, "volume": 1207702.0}, {"date": "2019-10-22", "close": 56.83, "volume": 2444949.0}, {"date": "2019-10-23", "close": 56.64, "volume": 2435083.0}, {"date": "2019-10-24", "close": 57.75, "volume": 4207262.0}, {"date": "2019-10-25", "close": 58.67, "volume": 4683890.0}, {"date": "2019-10-28", "close": 57.32, "volume": 2663878.0}, {"date": "2019-10-29", "close": 54.41, "volume": 4615794.0}, {"date": "2019-10-30", "close": 52.8, "volume": 7103613.0}, {"date": "2019-10-31", "close": 44.49, "volume": 16320150.0}, {"date": "2019-11-01", "close": 45.655, "volume": 6325661.0}, {"date": "2019-11-04", "close": 44.74, "volume": 4870059.0}, {"date": "2019-11-05", "close": 43.23, "volume": 3555955.0}, {"date": "2019-11-06", "close": 42.62, "volume": 3972412.0}, {"date": "2019-11-07", "close": 41.86, "volume": 3467639.0}, {"date": "2019-11-08", "close": 41.99, "volume": 3334610.0}, {"date": "2019-11-11", "close": 40.83, "volume": 4379943.0}, {"date": "2019-11-12", "close": 40.8, "volume": 5035501.0}, {"date": "2019-11-13", "close": 40.68, "volume": 3147684.0}, {"date": "2019-11-14", "close": 41.84, "volume": 4458524.0}, {"date": "2019-11-15", "close": 42.0, "volume": 5042559.0}, {"date": "2019-11-18", "close": 41.99, "volume": 2949383.0}, {"date": "2019-11-19", "close": 40.86, "volume": 3101452.0}, {"date": "2019-11-20", "close": 40.64, "volume": 5079736.0}, {"date": "2019-11-21", "close": 41.48, "volume": 3494095.0}, {"date": "2019-11-22", "close": 41.84, "volume": 2201541.0}, {"date": "2019-11-25", "close": 42.77, "volume": 2697564.0}, {"date": "2019-11-26", "close": 43.38, "volume": 3565375.0}, {"date": "2019-11-27", "close": 44.425, "volume": 2440095.0}, {"date": "2019-11-29", "close": 43.39, "volume": 1485950.0}, {"date": "2019-12-02", "close": 43.12, "volume": 2819775.0}, {"date": "2019-12-03", "close": 42.63, "volume": 2270110.0}, {"date": "2019-12-04", "close": 42.14, "volume": 2502104.0}, {"date": "2019-12-05", "close": 41.07, "volume": 6424301.0}, {"date": "2019-12-06", "close": 41.23, "volume": 2388144.0}, {"date": "2019-12-09", "close": 41.16, "volume": 2178650.0}, {"date": "2019-12-10", "close": 40.51, "volume": 1929764.0}, {"date": "2019-12-11", "close": 41.03, "volume": 1320829.0}, {"date": "2019-12-12", "close": 41.98, "volume": 2201584.0}, {"date": "2019-12-13", "close": 42.29, "volume": 2158132.0}, {"date": "2019-12-16", "close": 43.1, "volume": 3069225.0}, {"date": "2019-12-17", "close": 43.05, "volume": 3012400.0}, {"date": "2019-12-18", "close": 42.34, "volume": 2607123.0}, {"date": "2019-12-19", "close": 43.94, "volume": 3406603.0}, {"date": "2019-12-20", "close": 44.06, "volume": 3000741.0}, {"date": "2019-12-23", "close": 44.78, "volume": 1642901.0}, {"date": "2019-12-24", "close": 44.67, "volume": 616338.0}, {"date": "2019-12-26", "close": 45.41, "volume": 1654482.0}, {"date": "2019-12-27", "close": 44.98, "volume": 1877018.0}, {"date": "2019-12-30", "close": 44.47, "volume": 1352262.0}, {"date": "2019-12-31", "close": 44.3, "volume": 2324977.0}, {"date": "2020-01-02", "close": 45.19, "volume": 2153331.0}, {"date": "2020-01-03", "close": 44.9, "volume": 2109770.0}, {"date": "2020-01-06", "close": 44.835, "volume": 2077085.0}, {"date": "2020-01-07", "close": 45.78, "volume": 1952421.0}, {"date": "2020-01-08", "close": 45.005, "volume": 3223211.0}, {"date": "2020-01-09", "close": 46.43, "volume": 2429058.0}, {"date": "2020-01-10", "close": 46.13, "volume": 1979142.0}, {"date": "2020-01-13", "close": 47.96, "volume": 3237173.0}, {"date": "2020-01-14", "close": 49.15, "volume": 4489257.0}, {"date": "2020-01-15", "close": 48.86, "volume": 2945886.0}, {"date": "2020-01-16", "close": 50.9, "volume": 3108989.0}, {"date": "2020-01-17", "close": 51.44, "volume": 2168927.0}, {"date": "2020-01-21", "close": 50.7, "volume": 2980745.0}, {"date": "2020-01-22", "close": 50.24, "volume": 1789101.0}, {"date": "2020-01-23", "close": 50.23, "volume": 2239206.0}, {"date": "2020-01-24", "close": 50.52, "volume": 2238741.0}, {"date": "2020-01-27", "close": 49.32, "volume": 2196457.0}, {"date": "2020-01-28", "close": 49.83, "volume": 4233085.0}, {"date": "2020-01-29", "close": 50.15, "volume": 1903217.0}, {"date": "2020-01-30", "close": 50.29, "volume": 1654707.0}, {"date": "2020-01-31", "close": 48.81, "volume": 2127911.0}, {"date": "2020-02-03", "close": 49.36, "volume": 1852686.0}, {"date": "2020-02-04", "close": 50.72, "volume": 1667544.0}, {"date": "2020-02-05", "close": 49.57, "volume": 1635367.0}, {"date": "2020-02-06", "close": 49.48, "volume": 1259321.0}, {"date": "2020-02-07", "close": 49.64, "volume": 1563701.0}, {"date": "2020-02-10", "close": 50.37, "volume": 1396896.0}, {"date": "2020-02-11", "close": 50.56, "volume": 1392331.0}, {"date": "2020-02-12", "close": 52.25, "volume": 1569613.0}, {"date": "2020-02-13", "close": 52.97, "volume": 2131891.0}, {"date": "2020-02-14", "close": 53.16, "volume": 2066192.0}, {"date": "2020-02-18", "close": 53.32, "volume": 1819716.0}, {"date": "2020-02-19", "close": 53.18, "volume": 2700663.0}, {"date": "2020-02-20", "close": 54.39, "volume": 3450994.0}, {"date": "2020-02-21", "close": 53.7, "volume": 2006145.0}, {"date": "2020-02-24", "close": 51.33, "volume": 3818601.0}, {"date": "2020-02-25", "close": 49.89, "volume": 3998469.0}, {"date": "2020-02-26", "close": 50.69, "volume": 6562992.0}, {"date": "2020-02-27", "close": 57.92, "volume": 13157400.0}, {"date": "2020-02-28", "close": 57.81, "volume": 5816893.0}, {"date": "2020-03-02", "close": 58.84, "volume": 5573110.0}, {"date": "2020-03-03", "close": 58.21, "volume": 4053262.0}, {"date": "2020-03-04", "close": 62.46, "volume": 4779120.0}, {"date": "2020-03-05", "close": 62.13, "volume": 3514059.0}, {"date": "2020-03-06", "close": 60.65, "volume": 3726335.0}, {"date": "2020-03-09", "close": 58.5, "volume": 3751327.0}, {"date": "2020-03-10", "close": 57.97, "volume": 4110612.0}, {"date": "2020-03-11", "close": 50.23, "volume": 6864103.0}, {"date": "2020-03-12", "close": 44.04, "volume": 6107642.0}, {"date": "2020-03-13", "close": 49.01, "volume": 3970191.0}, {"date": "2020-03-16", "close": 41.65, "volume": 4022817.0}, {"date": "2020-03-17", "close": 42.12, "volume": 3308658.0}, {"date": "2020-03-18", "close": 39.25, "volume": 4641977.0}, {"date": "2020-03-19", "close": 34.66, "volume": 8012459.0}, {"date": "2020-03-20", "close": 31.69, "volume": 5864801.0}, {"date": "2020-03-23", "close": 33.03, "volume": 4093497.0}, {"date": "2020-03-24", "close": 38.13, "volume": 5535421.0}, {"date": "2020-03-25", "close": 41.29, "volume": 4982762.0}, {"date": "2020-03-26", "close": 41.88, "volume": 4487896.0}, {"date": "2020-03-27", "close": 38.67, "volume": 3805642.0}, {"date": "2020-03-30", "close": 38.67, "volume": 3033707.0}, {"date": "2020-03-31", "close": 38.44, "volume": 2831969.0}, {"date": "2020-04-01", "close": 35.45, "volume": 2226035.0}, {"date": "2020-04-02", "close": 34.8, "volume": 3406812.0}, {"date": "2020-04-03", "close": 38.15, "volume": 5504213.0}, {"date": "2020-04-06", "close": 46.46, "volume": 9002289.0}, {"date": "2020-04-07", "close": 47.69, "volume": 6562773.0}, {"date": "2020-04-08", "close": 51.0, "volume": 4949890.0}, {"date": "2020-04-09", "close": 53.68, "volume": 4105084.0}, {"date": "2020-04-13", "close": 55.44, "volume": 4305515.0}, {"date": "2020-04-14", "close": 57.66, "volume": 3852720.0}, {"date": "2020-04-15", "close": 56.72, "volume": 2187592.0}, {"date": "2020-04-16", "close": 59.72, "volume": 3787253.0}, {"date": "2020-04-17", "close": 61.06, "volume": 3152743.0}, {"date": "2020-04-20", "close": 65.05, "volume": 6021699.0}, {"date": "2020-04-21", "close": 61.37, "volume": 7521016.0}, {"date": "2020-04-22", "close": 62.75, "volume": 2876245.0}, {"date": "2020-04-23", "close": 62.85, "volume": 1986908.0}, {"date": "2020-04-24", "close": 66.19, "volume": 3530260.0}, {"date": "2020-04-27", "close": 69.28, "volume": 3829548.0}, {"date": "2020-04-28", "close": 66.25, "volume": 5554616.0}, {"date": "2020-04-29", "close": 68.33, "volume": 2871875.0}, {"date": "2020-04-30", "close": 64.87, "volume": 4339710.0}, {"date": "2020-05-01", "close": 64.445, "volume": 3334441.0}, {"date": "2020-05-04", "close": 67.69, "volume": 2363860.0}, {"date": "2020-05-05", "close": 72.79, "volume": 9153391.0}, {"date": "2020-05-06", "close": 78.24, "volume": 6919489.0}, {"date": "2020-05-07", "close": 76.59, "volume": 6841518.0}, {"date": "2020-05-08", "close": 80.71, "volume": 4848814.0}, {"date": "2020-05-11", "close": 80.28, "volume": 3095414.0}, {"date": "2020-05-12", "close": 79.02, "volume": 3485021.0}, {"date": "2020-05-13", "close": 81.55, "volume": 3403411.0}, {"date": "2020-05-14", "close": 81.63, "volume": 3737321.0}, {"date": "2020-05-15", "close": 85.63, "volume": 3037632.0}, {"date": "2020-05-18", "close": 78.18, "volume": 6061891.0}, {"date": "2020-05-19", "close": 77.085, "volume": 6443862.0}, {"date": "2020-05-20", "close": 75.295, "volume": 5099795.0}, {"date": "2020-05-21", "close": 74.31, "volume": 3168322.0}, {"date": "2020-05-22", "close": 77.48, "volume": 2799004.0}, {"date": "2020-05-26", "close": 74.08, "volume": 3640800.0}, {"date": "2020-05-27", "close": 76.24, "volume": 4427991.0}, {"date": "2020-05-28", "close": 77.81, "volume": 2892274.0}, {"date": "2020-05-29", "close": 80.98, "volume": 3184116.0}, {"date": "2020-06-01", "close": 78.59, "volume": 2290410.0}, {"date": "2020-06-02", "close": 81.86, "volume": 3021515.0}, {"date": "2020-06-03", "close": 80.66, "volume": 2889164.0}, {"date": "2020-06-04", "close": 80.3, "volume": 3968680.0}, {"date": "2020-06-05", "close": 78.72, "volume": 2982298.0}, {"date": "2020-06-08", "close": 76.47, "volume": 2984176.0}, {"date": "2020-06-09", "close": 76.37, "volume": 2208930.0}, {"date": "2020-06-10", "close": 79.81, "volume": 4330714.0}, {"date": "2020-06-11", "close": 77.52, "volume": 3711709.0}, {"date": "2020-06-12", "close": 79.76, "volume": 2542558.0}, {"date": "2020-06-15", "close": 83.91, "volume": 4236157.0}, {"date": "2020-06-16", "close": 84.55, "volume": 2547546.0}, {"date": "2020-06-17", "close": 86.32, "volume": 1893285.0}, {"date": "2020-06-18", "close": 87.0, "volume": 1761777.0}, {"date": "2020-06-19", "close": 95.39, "volume": 7135916.0}, {"date": "2020-06-22", "close": 96.3, "volume": 3761546.0}, {"date": "2020-06-23", "close": 101.22, "volume": 5783150.0}, {"date": "2020-06-24", "close": 98.17, "volume": 4065614.0}, {"date": "2020-06-25", "close": 101.28, "volume": 3737663.0}, {"date": "2020-06-26", "close": 102.54, "volume": 4596980.0}, {"date": "2020-06-29", "close": 102.89, "volume": 3207306.0}, {"date": "2020-06-30", "close": 106.23, "volume": 4232381.0}, {"date": "2020-07-01", "close": 111.21, "volume": 3273502.0}, {"date": "2020-07-02", "close": 110.68, "volume": 2555559.0}, {"date": "2020-07-06", "close": 112.97, "volume": 2557146.0}, {"date": "2020-07-07", "close": 112.21, "volume": 2954947.0}, {"date": "2020-07-08", "close": 111.9, "volume": 3012842.0}, {"date": "2020-07-09", "close": 114.51, "volume": 2289646.0}, {"date": "2020-07-10", "close": 111.29, "volume": 2613410.0}, {"date": "2020-07-13", "close": 104.57, "volume": 2994270.0}, {"date": "2020-07-14", "close": 103.74, "volume": 3887271.0}, {"date": "2020-07-15", "close": 101.97, "volume": 2855828.0}, {"date": "2020-07-16", "close": 103.34, "volume": 2080490.0}, {"date": "2020-07-17", "close": 102.71, "volume": 1851129.0}, {"date": "2020-07-20", "close": 106.69, "volume": 2115081.0}, {"date": "2020-07-21", "close": 104.65, "volume": 1534741.0}, {"date": "2020-07-22", "close": 104.23, "volume": 1284173.0}, {"date": "2020-07-23", "close": 102.46, "volume": 1456821.0}, {"date": "2020-07-24", "close": 101.59, "volume": 1378788.0}, {"date": "2020-07-27", "close": 105.95, "volume": 1986551.0}, {"date": "2020-07-28", "close": 102.45, "volume": 1736426.0}, {"date": "2020-07-29", "close": 108.69, "volume": 2766207.0}, {"date": "2020-07-30", "close": 112.38, "volume": 2305181.0}, {"date": "2020-07-31", "close": 118.38, "volume": 3721346.0}, {"date": "2020-08-03", "close": 126.62, "volume": 4663225.0}, {"date": "2020-08-04", "close": 129.8, "volume": 4459901.0}, {"date": "2020-08-05", "close": 135.52, "volume": 9371803.0}, {"date": "2020-08-06", "close": 130.66, "volume": 9819040.0}, {"date": "2020-08-07", "close": 135.06, "volume": 5898590.0}, {"date": "2020-08-10", "close": 134.72, "volume": 4282410.0}, {"date": "2020-08-11", "close": 127.5, "volume": 4339070.0}, {"date": "2020-08-12", "close": 122.05, "volume": 4755497.0}, {"date": "2020-08-13", "close": 128.73, "volume": 5456920.0}, {"date": "2020-08-14", "close": 129.26, "volume": 2052611.0}, {"date": "2020-08-17", "close": 129.72, "volume": 2192837.0}, {"date": "2020-08-18", "close": 133.01, "volume": 3556011.0}, {"date": "2020-08-19", "close": 131.13, "volume": 2859077.0}, {"date": "2020-08-20", "close": 130.09, "volume": 5722548.0}, {"date": "2020-08-21", "close": 130.37, "volume": 2895667.0}, {"date": "2020-08-24", "close": 128.74, "volume": 3876029.0}, {"date": "2020-08-25", "close": 125.48, "volume": 3601535.0}, {"date": "2020-08-26", "close": 126.91, "volume": 2499244.0}, {"date": "2020-08-27", "close": 122.37, "volume": 2399141.0}, {"date": "2020-08-28", "close": 119.66, "volume": 3705014.0}, {"date": "2020-08-31", "close": 119.7, "volume": 3322819.0}, {"date": "2020-09-01", "close": 125.05, "volume": 3047366.0}, {"date": "2020-09-02", "close": 124.37, "volume": 3754431.0}, {"date": "2020-09-03", "close": 116.2, "volume": 4775178.0}, {"date": "2020-09-04", "close": 112.04, "volume": 7500227.0}, {"date": "2020-09-08", "close": 110.56, "volume": 9726339.0}, {"date": "2020-09-09", "close": 112.71, "volume": 4741931.0}, {"date": "2020-09-10", "close": 110.57, "volume": 4157753.0}, {"date": "2020-09-11", "close": 110.77, "volume": 4450508.0}, {"date": "2020-09-14", "close": 112.55, "volume": 4737451.0}, {"date": "2020-09-15", "close": 111.005, "volume": 3489828.0}, {"date": "2020-09-16", "close": 108.8, "volume": 2826212.0}, {"date": "2020-09-17", "close": 109.23, "volume": 4116914.0}, {"date": "2020-09-18", "close": 111.75, "volume": 26303630.0}, {"date": "2020-09-21", "close": 116.01, "volume": 4219502.0}, {"date": "2020-09-22", "close": 119.35, "volume": 4759898.0}, {"date": "2020-09-23", "close": 115.09, "volume": 4063584.0}, {"date": "2020-09-24", "close": 113.68, "volume": 4339242.0}, {"date": "2020-09-25", "close": 118.28, "volume": 2572561.0}, {"date": "2020-09-28", "close": 123.69, "volume": 3456531.0}, {"date": "2020-09-29", "close": 123.23, "volume": 2622694.0}, {"date": "2020-09-30", "close": 121.63, "volume": 2525432.0}, {"date": "2020-10-01", "close": 131.69, "volume": 5745070.0}, {"date": "2020-10-02", "close": 131.63, "volume": 3783142.0}, {"date": "2020-10-05", "close": 136.69, "volume": 2738278.0}, {"date": "2020-10-06", "close": 134.56, "volume": 3046548.0}, {"date": "2020-10-07", "close": 142.66, "volume": 3804244.0}, {"date": "2020-10-08", "close": 139.54, "volume": 3201980.0}, {"date": "2020-10-09", "close": 146.67, "volume": 3358819.0}, {"date": "2020-10-12", "close": 147.38, "volume": 3279321.0}, {"date": "2020-10-13", "close": 153.2, "volume": 3357401.0}, {"date": "2020-10-14", "close": 149.97, "volume": 3181476.0}, {"date": "2020-10-15", "close": 150.67, "volume": 2210468.0}, {"date": "2020-10-16", "close": 147.59, "volume": 1765552.0}, {"date": "2020-10-19", "close": 148.37, "volume": 2326264.0}, {"date": "2020-10-20", "close": 144.79, "volume": 2551074.0}, {"date": "2020-10-21", "close": 133.01, "volume": 5555031.0}, {"date": "2020-10-22", "close": 135.94, "volume": 3332266.0}, {"date": "2020-10-23", "close": 137.845, "volume": 2099718.0}, {"date": "2020-10-26", "close": 139.73, "volume": 3256182.0}, {"date": "2020-10-27", "close": 145.78, "volume": 4580177.0}, {"date": "2020-10-28", "close": 139.64, "volume": 4827555.0}, {"date": "2020-10-29", "close": 132.42, "volume": 7810944.0}, {"date": "2020-10-30", "close": 121.59, "volume": 5604657.0}, {"date": "2020-11-02", "close": 126.44, "volume": 3837815.0}, {"date": "2020-11-03", "close": 130.45, "volume": 2937173.0}, {"date": "2020-11-04", "close": 136.2, "volume": 3635934.0}, {"date": "2020-11-05", "close": 143.64, "volume": 2741357.0}, {"date": "2020-11-06", "close": 146.28, "volume": 2591103.0}, {"date": "2020-11-09", "close": 121.2, "volume": 10639290.0}, {"date": "2020-11-10", "close": 119.43, "volume": 6264807.0}, {"date": "2020-11-11", "close": 130.59, "volume": 5260721.0}, {"date": "2020-11-12", "close": 127.03, "volume": 3878032.0}, {"date": "2020-11-13", "close": 124.92, "volume": 3484455.0}, {"date": "2020-11-16", "close": 125.62, "volume": 3497720.0}, {"date": "2020-11-17", "close": 128.82, "volume": 2503297.0}, {"date": "2020-11-18", "close": 127.01, "volume": 2538649.0}, {"date": "2020-11-19", "close": 134.5, "volume": 3011077.0}, {"date": "2020-11-20", "close": 140.06, "volume": 4421206.0}, {"date": "2020-11-23", "close": 140.2, "volume": 2596504.0}, {"date": "2020-11-24", "close": 137.6, "volume": 3333545.0}, {"date": "2020-11-25", "close": 145.09, "volume": 3551953.0}, {"date": "2020-11-27", "close": 160.55, "volume": 5023016.0}, {"date": "2020-11-30", "close": 160.7, "volume": 11341610.0}, {"date": "2020-12-01", "close": 154.67, "volume": 3254227.0}, {"date": "2020-12-02", "close": 154.62, "volume": 2195947.0}, {"date": "2020-12-03", "close": 154.74, "volume": 2016084.0}, {"date": "2020-12-04", "close": 155.03, "volume": 1967585.0}, {"date": "2020-12-07", "close": 156.93, "volume": 1942480.0}, {"date": "2020-12-08", "close": 163.97, "volume": 3272537.0}, {"date": "2020-12-09", "close": 159.23, "volume": 3891022.0}, {"date": "2020-12-10", "close": 165.3, "volume": 2593618.0}, {"date": "2020-12-11", "close": 170.02, "volume": 3064479.0}, {"date": "2020-12-14", "close": 169.97, "volume": 3072326.0}, {"date": "2020-12-15", "close": 177.8, "volume": 3380649.0}, {"date": "2020-12-16", "close": 182.34, "volume": 4292726.0}, {"date": "2020-12-17", "close": 188.1, "volume": 4322550.0}, {"date": "2020-12-18", "close": 190.76, "volume": 5352792.0}, {"date": "2020-12-21", "close": 189.2, "volume": 3033982.0}, {"date": "2020-12-22", "close": 197.38, "volume": 3383280.0}, {"date": "2020-12-23", "close": 190.17, "volume": 2099294.0}, {"date": "2020-12-24", "close": 190.31, "volume": 1116600.0}, {"date": "2020-12-28", "close": 178.12, "volume": 4221689.0}, {"date": "2020-12-29", "close": 177.01, "volume": 2359690.0}, {"date": "2020-12-30", "close": 183.18, "volume": 2125623.0}, {"date": "2020-12-31", "close": 177.91, "volume": 2076858.0}, {"date": "2021-01-04", "close": 172.08, "volume": 3262013.0}, {"date": "2021-01-05", "close": 174.98, "volume": 2168224.0}, {"date": "2021-01-06", "close": 167.57, "volume": 2965997.0}, {"date": "2021-01-07", "close": 170.79, "volume": 2785173.0}, {"date": "2021-01-08", "close": 175.65, "volume": 2470361.0}, {"date": "2021-01-11", "close": 183.04, "volume": 3820960.0}, {"date": "2021-01-12", "close": 205.15, "volume": 9358341.0}, {"date": "2021-01-13", "close": 207.03, "volume": 2925015.0}, {"date": "2021-01-14", "close": 211.52, "volume": 5038639.0}, {"date": "2021-01-15", "close": 204.42, "volume": 3601478.0}, {"date": "2021-01-19", "close": 221.31, "volume": 4514986.0}, {"date": "2021-01-20", "close": 215.69, "volume": 3436321.0}, {"date": "2021-01-21", "close": 212.54, "volume": 2939856.0}, {"date": "2021-01-22", "close": 213.59, "volume": 2162690.0}, {"date": "2021-01-25", "close": 208.81, "volume": 2341403.0}, {"date": "2021-01-26", "close": 204.41, "volume": 8013785.0}, {"date": "2021-01-27", "close": 193.37, "volume": 3648229.0}, {"date": "2021-01-28", "close": 202.41, "volume": 2986329.0}, {"date": "2021-01-29", "close": 199.09, "volume": 2271072.0}, {"date": "2021-02-01", "close": 203.77, "volume": 1800745.0}, {"date": "2021-02-02", "close": 210.29, "volume": 1976324.0}, {"date": "2021-02-03", "close": 210.07, "volume": 1727016.0}, {"date": "2021-02-04", "close": 220.84, "volume": 3185603.0}, {"date": "2021-02-05", "close": 231.12, "volume": 3817588.0}, {"date": "2021-02-08", "close": 231.69, "volume": 2993243.0}, {"date": "2021-02-09", "close": 229.87, "volume": 1664306.0}, {"date": "2021-02-10", "close": 225.65, "volume": 1689639.0}, {"date": "2021-02-11", "close": 226.05, "volume": 1521371.0}, {"date": "2021-02-12", "close": 233.86, "volume": 1808207.0}, {"date": "2021-02-16", "close": 228.32, "volume": 2165876.0}, {"date": "2021-02-17", "close": 222.41, "volume": 2391743.0}, {"date": "2021-02-18", "close": 220.82, "volume": 1525662.0}, {"date": "2021-02-19", "close": 227.27, "volume": 1828095.0}, {"date": "2021-02-22", "close": 213.12, "volume": 2652226.0}, {"date": "2021-02-23", "close": 210.75, "volume": 3646089.0}, {"date": "2021-02-24", "close": 209.1, "volume": 2179011.0}, {"date": "2021-02-25", "close": 197.58, "volume": 3698658.0}, {"date": "2021-02-26", "close": 220.27, "volume": 11049030.0}, {"date": "2021-03-01", "close": 244.58, "volume": 6681210.0}, {"date": "2021-03-02", "close": 238.43, "volume": 3690857.0}, {"date": "2021-03-03", "close": 208.61, "volume": 7227301.0}, {"date": "2021-03-04", "close": 198.1, "volume": 6511383.0}, {"date": "2021-03-05", "close": 200.3, "volume": 5644752.0}, {"date": "2021-03-08", "close": 190.26, "volume": 3910121.0}, {"date": "2021-03-09", "close": 206.79, "volume": 3710006.0}, {"date": "2021-03-10", "close": 205.93, "volume": 2739184.0}, {"date": "2021-03-11", "close": 220.84, "volume": 3406033.0}, {"date": "2021-03-12", "close": 221.14, "volume": 2763706.0}, {"date": "2021-03-15", "close": 223.23, "volume": 2578706.0}, {"date": "2021-03-16", "close": 215.98, "volume": 2451918.0}, {"date": "2021-03-17", "close": 218.44, "volume": 4325439.0}, {"date": "2021-03-18", "close": 209.51, "volume": 3425564.0}, {"date": "2021-03-19", "close": 215.41, "volume": 4843251.0}, {"date": "2021-03-22", "close": 219.77, "volume": 3136220.0}, {"date": "2021-03-23", "close": 219.67, "volume": 3754823.0}, {"date": "2021-03-24", "close": 199.18, "volume": 3865994.0}, {"date": "2021-03-25", "close": 196.2, "volume": 3432842.0}, {"date": "2021-03-26", "close": 202.32, "volume": 2667439.0}, {"date": "2021-03-29", "close": 196.31, "volume": 2026029.0}, {"date": "2021-03-30", "close": 198.87, "volume": 2648748.0}, {"date": "2021-03-31", "close": 201.67, "volume": 2512635.0}, {"date": "2021-04-01", "close": 208.2, "volume": 1775484.0}, {"date": "2021-04-05", "close": 197.2, "volume": 3628757.0}, {"date": "2021-04-06", "close": 206.01, "volume": 3038845.0}, {"date": "2021-04-07", "close": 204.02, "volume": 2208132.0}, {"date": "2021-04-08", "close": 215.39, "volume": 3606045.0}, {"date": "2021-04-09", "close": 218.57, "volume": 2723469.0}, {"date": "2021-04-12", "close": 218.13, "volume": 1878944.0}, {"date": "2021-04-13", "close": 224.03, "volume": 2023614.0}, {"date": "2021-04-14", "close": 218.07, "volume": 1723242.0}, {"date": "2021-04-15", "close": 219.29, "volume": 1818946.0}, {"date": "2021-04-16", "close": 219.99, "volume": 1524961.0}, {"date": "2021-04-19", "close": 213.19, "volume": 2236580.0}, {"date": "2021-04-20", "close": 206.86, "volume": 2768234.0}, {"date": "2021-04-21", "close": 209.76, "volume": 1687036.0}, {"date": "2021-04-22", "close": 210.28, "volume": 1701399.0}, {"date": "2021-04-23", "close": 214.59, "volume": 1476358.0}, {"date": "2021-04-26", "close": 205.18, "volume": 4198922.0}, {"date": "2021-04-27", "close": 207.49, "volume": 2288762.0}, {"date": "2021-04-28", "close": 211.35, "volume": 1898706.0}, {"date": "2021-04-29", "close": 208.8, "volume": 2316824.0}, {"date": "2021-04-30", "close": 198.79, "volume": 3159133.0}, {"date": "2021-05-03", "close": 190.71, "volume": 3607067.0}, {"date": "2021-05-04", "close": 188.45, "volume": 3529396.0}, {"date": "2021-05-05", "close": 184.57, "volume": 5624593.0}, {"date": "2021-05-06", "close": 157.68, "volume": 15673730.0}, {"date": "2021-05-07", "close": 165.51, "volume": 5859709.0}, {"date": "2021-05-10", "close": 167.13, "volume": 5095394.0}, {"date": "2021-05-11", "close": 169.84, "volume": 4016961.0}, {"date": "2021-05-12", "close": 159.34, "volume": 3313614.0}, {"date": "2021-05-13", "close": 156.59, "volume": 3093211.0}, {"date": "2021-05-14", "close": 163.11, "volume": 2330513.0}, {"date": "2021-05-17", "close": 165.18, "volume": 1931367.0}, {"date": "2021-05-18", "close": 167.25, "volume": 3103218.0}, {"date": "2021-05-19", "close": 165.42, "volume": 2511934.0}, {"date": "2021-05-20", "close": 172.36, "volume": 3159839.0}, {"date": "2021-05-21", "close": 167.56, "volume": 2527577.0}, {"date": "2021-05-24", "close": 165.18, "volume": 2404438.0}, {"date": "2021-05-25", "close": 167.05, "volume": 1558824.0}, {"date": "2021-05-26", "close": 168.22, "volume": 1423751.0}, {"date": "2021-05-27", "close": 166.74, "volume": 2984226.0}, {"date": "2021-05-28", "close": 164.73, "volume": 1974421.0}, {"date": "2021-06-01", "close": 163.46, "volume": 2448887.0}, {"date": "2021-06-02", "close": 175.14, "volume": 4900644.0}, {"date": "2021-06-03", "close": 165.74, "volume": 3336612.0}, {"date": "2021-06-04", "close": 164.18, "volume": 2270820.0}, {"date": "2021-06-07", "close": 168.32, "volume": 2763692.0}, {"date": "2021-06-08", "close": 170.21, "volume": 2623282.0}, {"date": "2021-06-09", "close": 167.3, "volume": 5125577.0}, {"date": "2021-06-10", "close": 167.15, "volume": 2348209.0}, {"date": "2021-06-11", "close": 165.82, "volume": 2432152.0}, {"date": "2021-06-14", "close": 170.3, "volume": 2668893.0}, {"date": "2021-06-15", "close": 166.06, "volume": 2633633.0}, {"date": "2021-06-16", "close": 167.37, "volume": 2560995.0}, {"date": "2021-06-17", "close": 169.64, "volume": 2503193.0}, {"date": "2021-06-18", "close": 169.82, "volume": 3505323.0}, {"date": "2021-06-21", "close": 170.79, "volume": 2134926.0}, {"date": "2021-06-22", "close": 177.98, "volume": 4224421.0}, {"date": "2021-06-23", "close": 179.45, "volume": 2934801.0}, {"date": "2021-06-24", "close": 181.52, "volume": 2574623.0}, {"date": "2021-06-25", "close": 184.8, "volume": 3087618.0}, {"date": "2021-06-28", "close": 198.41, "volume": 4933009.0}, {"date": "2021-06-29", "close": 202.53, "volume": 3828061.0}, {"date": "2021-06-30", "close": 205.84, "volume": 3117147.0}, {"date": "2021-07-01", "close": 199.51, "volume": 3268495.0}, {"date": "2021-07-02", "close": 197.57, "volume": 1806084.0}, {"date": "2021-07-06", "close": 197.81, "volume": 2478964.0}, {"date": "2021-07-07", "close": 192.9, "volume": 1795279.0}, {"date": "2021-07-08", "close": 196.02, "volume": 1761355.0}, {"date": "2021-07-09", "close": 195.09, "volume": 1606400.0}, {"date": "2021-07-12", "close": 194.3, "volume": 2697482.0}, {"date": "2021-07-13", "close": 188.5, "volume": 2543515.0}, {"date": "2021-07-14", "close": 182.86, "volume": 2855579.0}, {"date": "2021-07-15", "close": 182.3, "volume": 2368667.0}, {"date": "2021-07-16", "close": 184.42, "volume": 1877988.0}, {"date": "2021-07-19", "close": 190.33, "volume": 2600896.0}, {"date": "2021-07-20", "close": 194.87, "volume": 2118512.0}, {"date": "2021-07-21", "close": 195.8, "volume": 1467901.0}, {"date": "2021-07-22", "close": 201.85, "volume": 2625858.0}, {"date": "2021-07-23", "close": 208.86, "volume": 2789178.0}, {"date": "2021-07-26", "close": 206.05, "volume": 1588593.0}, {"date": "2021-07-27", "close": 199.48, "volume": 2793414.0}, {"date": "2021-07-28", "close": 202.94, "volume": 1688725.0}, {"date": "2021-07-29", "close": 198.98, "volume": 1429342.0}, {"date": "2021-07-30", "close": 183.51, "volume": 4757123.0}, {"date": "2021-08-02", "close": 188.89, "volume": 2651477.0}, {"date": "2021-08-03", "close": 190.46, "volume": 2600900.0}, {"date": "2021-08-04", "close": 202.1, "volume": 6194512.0}, {"date": "2021-08-05", "close": 182.41, "volume": 10977730.0}, {"date": "2021-08-06", "close": 178.36, "volume": 4167142.0}, {"date": "2021-08-09", "close": 183.1, "volume": 3241868.0}, {"date": "2021-08-10", "close": 188.46, "volume": 2804821.0}, {"date": "2021-08-11", "close": 193.96, "volume": 2828416.0}, {"date": "2021-08-12", "close": 193.24, "volume": 1500890.0}, {"date": "2021-08-13", "close": 192.08, "volume": 1384124.0}, {"date": "2021-08-16", "close": 190.42, "volume": 2151363.0}, {"date": "2021-08-17", "close": 194.3, "volume": 2369248.0}, {"date": "2021-08-18", "close": 190.8, "volume": 2115163.0}, {"date": "2021-08-19", "close": 192.28, "volume": 2567006.0}, {"date": "2021-08-20", "close": 199.27, "volume": 2437731.0}, {"date": "2021-08-23", "close": 196.58, "volume": 2435732.0}, {"date": "2021-08-24", "close": 201.4, "volume": 2080683.0}, {"date": "2021-08-25", "close": 202.28, "volume": 1166378.0}, {"date": "2021-08-26", "close": 212.59, "volume": 4068576.0}, {"date": "2021-08-27", "close": 210.4, "volume": 2029131.0}, {"date": "2021-08-30", "close": 217.71, "volume": 1821708.0}, {"date": "2021-08-31", "close": 216.26, "volume": 1894857.0}, {"date": "2021-09-01", "close": 216.78, "volume": 2161206.0}, {"date": "2021-09-02", "close": 213.49, "volume": 1602935.0}, {"date": "2021-09-03", "close": 220.38, "volume": 1911936.0}, {"date": "2021-09-07", "close": 216.44, "volume": 2001820.0}, {"date": "2021-09-08", "close": 214.77, "volume": 1641824.0}, {"date": "2021-09-09", "close": 216.63, "volume": 1346201.0}, {"date": "2021-09-10", "close": 217.02, "volume": 1401281.0}, {"date": "2021-09-13", "close": 212.6, "volume": 1887716.0}, {"date": "2021-09-14", "close": 214.31, "volume": 1518688.0}, {"date": "2021-09-15", "close": 217.42, "volume": 1586955.0}, {"date": "2021-09-16", "close": 224.15, "volume": 1902527.0}, {"date": "2021-09-17", "close": 226.98, "volume": 3405361.0}, {"date": "2021-09-20", "close": 217.66, "volume": 2328365.0}, {"date": "2021-09-21", "close": 220.59, "volume": 1478922.0}, {"date": "2021-09-22", "close": 219.37, "volume": 1669618.0}, {"date": "2021-09-23", "close": 223.66, "volume": 2096988.0}, {"date": "2021-09-24", "close": 222.85, "volume": 1310536.0}, {"date": "2021-09-27", "close": 225.78, "volume": 1554614.0}, {"date": "2021-09-28", "close": 212.35, "volume": 2694781.0}, {"date": "2021-09-29", "close": 205.3, "volume": 1921340.0}, {"date": "2021-09-30", "close": 207.96, "volume": 1997520.0}, {"date": "2021-10-01", "close": 204.37, "volume": 1995595.0}, {"date": "2021-10-04", "close": 198.72, "volume": 1882085.0}, {"date": "2021-10-05", "close": 203.64, "volume": 1286543.0}, {"date": "2021-10-06", "close": 209.53, "volume": 1539473.0}, {"date": "2021-10-07", "close": 216.52, "volume": 1802581.0}, {"date": "2021-10-08", "close": 212.02, "volume": 1695419.0}, {"date": "2021-10-11", "close": 202.34, "volume": 2212317.0}, {"date": "2021-10-12", "close": 213.14, "volume": 2236218.0}, {"date": "2021-10-13", "close": 213.75, "volume": 1032607.0}, {"date": "2021-10-14", "close": 215.9, "volume": 1378509.0}, {"date": "2021-10-15", "close": 221.09, "volume": 1389544.0}, {"date": "2021-10-18", "close": 228.0, "volume": 2519494.0}, {"date": "2021-10-19", "close": 226.41, "volume": 1432358.0}, {"date": "2021-10-20", "close": 233.12, "volume": 1997052.0}, {"date": "2021-10-21", "close": 235.98, "volume": 1735163.0}, {"date": "2021-10-22", "close": 241.27, "volume": 1855252.0}, {"date": "2021-10-25", "close": 252.57, "volume": 3496301.0}, {"date": "2021-10-26", "close": 247.52, "volume": 2161821.0}, {"date": "2021-10-27", "close": 243.89, "volume": 1592431.0}, {"date": "2021-10-28", "close": 242.75, "volume": 3192854.0}, {"date": "2021-10-29", "close": 250.69, "volume": 1817859.0}, {"date": "2021-11-01", "close": 243.62, "volume": 2291671.0}, {"date": "2021-11-02", "close": 240.63, "volume": 2359926.0}, {"date": "2021-11-03", "close": 239.62, "volume": 3812568.0}, {"date": "2021-11-04", "close": 271.27, "volume": 7772896.0}, {"date": "2021-11-05", "close": 260.12, "volume": 2710097.0}, {"date": "2021-11-08", "close": 260.86, "volume": 2259227.0}, {"date": "2021-11-09", "close": 258.67, "volume": 1869068.0}, {"date": "2021-11-10", "close": 248.58, "volume": 1782865.0}, {"date": "2021-11-11", "close": 253.34, "volume": 973096.0}, {"date": "2021-11-12", "close": 272.15, "volume": 2741788.0}, {"date": "2021-11-15", "close": 272.72, "volume": 2182485.0}, {"date": "2021-11-16", "close": 286.75, "volume": 2701810.0}, {"date": "2021-11-17", "close": 282.32, "volume": 1494861.0}, {"date": "2021-11-18", "close": 290.27, "volume": 1867099.0}, {"date": "2021-11-19", "close": 294.38, "volume": 2283471.0}, {"date": "2021-11-22", "close": 279.24, "volume": 2538975.0}, {"date": "2021-11-23", "close": 279.53, "volume": 2839122.0}, {"date": "2021-11-24", "close": 296.91, "volume": 3254207.0}, {"date": "2021-11-26", "close": 291.38, "volume": 1780331.0}, {"date": "2021-11-29", "close": 281.48, "volume": 2207084.0}, {"date": "2021-11-30", "close": 274.58, "volume": 4008942.0}, {"date": "2021-12-01", "close": 259.28, "volume": 2553138.0}, {"date": "2021-12-02", "close": 249.56, "volume": 3270405.0}, {"date": "2021-12-03", "close": 231.33, "volume": 4266733.0}, {"date": "2021-12-06", "close": 224.9, "volume": 2385478.0}, {"date": "2021-12-07", "close": 237.45, "volume": 3100685.0}, {"date": "2021-12-08", "close": 246.0, "volume": 2417062.0}, {"date": "2021-12-09", "close": 234.4, "volume": 1565022.0}, {"date": "2021-12-10", "close": 225.28, "volume": 1868760.0}, {"date": "2021-12-13", "close": 219.72, "volume": 1862916.0}, {"date": "2021-12-14", "close": 217.66, "volume": 2010448.0}, {"date": "2021-12-15", "close": 229.13, "volume": 3382113.0}, {"date": "2021-12-16", "close": 218.29, "volume": 2422000.0}, {"date": "2021-12-17", "close": 221.6, "volume": 3183729.0}, {"date": "2021-12-20", "close": 218.48, "volume": 1417909.0}, {"date": "2021-12-21", "close": 224.78, "volume": 1556789.0}, {"date": "2021-12-22", "close": 225.1, "volume": 1228526.0}, {"date": "2021-12-23", "close": 228.09, "volume": 1225982.0}, {"date": "2021-12-27", "close": 229.67, "volume": 1460160.0}, {"date": "2021-12-28", "close": 221.73, "volume": 1088807.0}, {"date": "2021-12-29", "close": 221.91, "volume": 1126612.0}, {"date": "2021-12-30", "close": 222.01, "volume": 875943.0}, {"date": "2021-12-31", "close": 218.94, "volume": 1298942.0}, {"date": "2022-01-03", "close": 209.93, "volume": 2603925.0}, {"date": "2022-01-04", "close": 200.99, "volume": 3700137.0}, {"date": "2022-01-05", "close": 188.35, "volume": 3550589.0}, {"date": "2022-01-06", "close": 196.95, "volume": 4720649.0}, {"date": "2022-01-07", "close": 185.15, "volume": 2846825.0}, {"date": "2022-01-10", "close": 183.71, "volume": 3623725.0}, {"date": "2022-01-11", "close": 182.81, "volume": 1935505.0}, {"date": "2022-01-12", "close": 178.06, "volume": 2141179.0}, {"date": "2022-01-13", "close": 166.8, "volume": 2660511.0}, {"date": "2022-01-14", "close": 163.7, "volume": 3160662.0}, {"date": "2022-01-18", "close": 163.49, "volume": 3291689.0}, {"date": "2022-01-19", "close": 163.14, "volume": 2908045.0}, {"date": "2022-01-20", "close": 159.29, "volume": 3123522.0}, {"date": "2022-01-21", "close": 148.85, "volume": 4310186.0}, {"date": "2022-01-24", "close": 154.06, "volume": 7392865.0}, {"date": "2022-01-25", "close": 145.13, "volume": 3499429.0}, {"date": "2022-01-26", "close": 141.3, "volume": 3621020.0}, {"date": "2022-01-27", "close": 139.54, "volume": 2505892.0}, {"date": "2022-01-28", "close": 145.95, "volume": 3137198.0}, {"date": "2022-01-31", "close": 157.08, "volume": 3465217.0}, {"date": "2022-02-01", "close": 152.16, "volume": 3371642.0}, {"date": "2022-02-02", "close": 138.04, "volume": 6245568.0}, {"date": "2022-02-03", "close": 126.96, "volume": 7790848.0}, {"date": "2022-02-04", "close": 133.67, "volume": 4903730.0}, {"date": "2022-02-07", "close": 135.66, "volume": 3146023.0}, {"date": "2022-02-08", "close": 141.23, "volume": 3001168.0}, {"date": "2022-02-09", "close": 146.61, "volume": 2372953.0}, {"date": "2022-02-10", "close": 143.03, "volume": 2052752.0}, {"date": "2022-02-11", "close": 141.77, "volume": 2131351.0}, {"date": "2022-02-14", "close": 142.65, "volume": 1988447.0}, {"date": "2022-02-15", "close": 148.24, "volume": 2023086.0}, {"date": "2022-02-16", "close": 140.41, "volume": 3141639.0}, {"date": "2022-02-17", "close": 132.17, "volume": 2542000.0}, {"date": "2022-02-18", "close": 127.3, "volume": 3116998.0}, {"date": "2022-02-22", "close": 121.34, "volume": 4083174.0}, {"date": "2022-02-23", "close": 116.51, "volume": 5354825.0}, {"date": "2022-02-24", "close": 128.16, "volume": 9304339.0}, {"date": "2022-02-25", "close": 148.94, "volume": 19472360.0}, {"date": "2022-02-28", "close": 154.89, "volume": 6287314.0}, {"date": "2022-03-01", "close": 157.53, "volume": 5566608.0}, {"date": "2022-03-02", "close": 162.03, "volume": 3674719.0}, {"date": "2022-03-03", "close": 159.78, "volume": 3748956.0}, {"date": "2022-03-04", "close": 151.57, "volume": 3344647.0}, {"date": "2022-03-07", "close": 137.49, "volume": 4217680.0}, {"date": "2022-03-08", "close": 138.43, "volume": 3539504.0}, {"date": "2022-03-09", "close": 144.72, "volume": 3230462.0}, {"date": "2022-03-10", "close": 136.98, "volume": 2599857.0}, {"date": "2022-03-11", "close": 121.23, "volume": 5990274.0}, {"date": "2022-03-14", "close": 118.32, "volume": 3914228.0}, {"date": "2022-03-15", "close": 124.98, "volume": 3233315.0}, {"date": "2022-03-16", "close": 133.81, "volume": 3232230.0}, {"date": "2022-03-17", "close": 141.68, "volume": 2586203.0}, {"date": "2022-03-18", "close": 148.0, "volume": 5183227.0}, {"date": "2022-03-21", "close": 142.27, "volume": 2894447.0}, {"date": "2022-03-22", "close": 148.25, "volume": 2994381.0}, {"date": "2022-03-23", "close": 142.47, "volume": 2502876.0}, {"date": "2022-03-24", "close": 140.96, "volume": 2045098.0}, {"date": "2022-03-25", "close": 132.32, "volume": 3404377.0}, {"date": "2022-03-28", "close": 138.54, "volume": 2443889.0}, {"date": "2022-03-29", "close": 142.92, "volume": 3084723.0}, {"date": "2022-03-30", "close": 134.56, "volume": 3160660.0}, {"date": "2022-03-31", "close": 124.28, "volume": 3805932.0}, {"date": "2022-04-01", "close": 127.05, "volume": 2961478.0}, {"date": "2022-04-04", "close": 136.17, "volume": 3783120.0}, {"date": "2022-04-05", "close": 130.21, "volume": 3279960.0}, {"date": "2022-04-06", "close": 125.47, "volume": 3524702.0}, {"date": "2022-04-07", "close": 120.95, "volume": 4815643.0}, {"date": "2022-04-08", "close": 116.58, "volume": 3666782.0}, {"date": "2022-04-11", "close": 117.22, "volume": 2933304.0}, {"date": "2022-04-12", "close": 112.95, "volume": 3013823.0}, {"date": "2022-04-13", "close": 117.47, "volume": 2446391.0}, {"date": "2022-04-14", "close": 115.79, "volume": 3780224.0}, {"date": "2022-04-18", "close": 110.47, "volume": 4528180.0}, {"date": "2022-04-19", "close": 115.29, "volume": 4065133.0}, {"date": "2022-04-20", "close": 107.41, "volume": 4829128.0}, {"date": "2022-04-21", "close": 101.79, "volume": 4071818.0}, {"date": "2022-04-22", "close": 98.41, "volume": 3623006.0}, {"date": "2022-04-25", "close": 102.06, "volume": 3976352.0}, {"date": "2022-04-26", "close": 100.11, "volume": 4297469.0}, {"date": "2022-04-27", "close": 97.55, "volume": 4283818.0}, {"date": "2022-04-28", "close": 101.88, "volume": 5491444.0}, {"date": "2022-04-29", "close": 93.19, "volume": 7090319.0}, {"date": "2022-05-02", "close": 97.07, "volume": 5640038.0}, {"date": "2022-05-03", "close": 100.53, "volume": 5615439.0}, {"date": "2022-05-04", "close": 109.33, "volume": 8693731.0}, {"date": "2022-05-05", "close": 90.93, "volume": 15386160.0}, {"date": "2022-05-06", "close": 86.38, "volume": 9282126.0}, {"date": "2022-05-09", "close": 86.4, "volume": 8281549.0}, {"date": "2022-05-10", "close": 84.06, "volume": 6098531.0}, {"date": "2022-05-11", "close": 77.81, "volume": 8269441.0}, {"date": "2022-05-12", "close": 87.86, "volume": 10579180.0}, {"date": "2022-05-13", "close": 92.08, "volume": 5783197.0}, {"date": "2022-05-16", "close": 86.62, "volume": 4384454.0}, {"date": "2022-05-17", "close": 88.06, "volume": 4480036.0}, {"date": "2022-05-18", "close": 78.84, "volume": 6025942.0}, {"date": "2022-05-19", "close": 79.24, "volume": 7341900.0}, {"date": "2022-05-20", "close": 78.34, "volume": 4880538.0}, {"date": "2022-05-23", "close": 76.07, "volume": 4663175.0}, {"date": "2022-05-24", "close": 70.21, "volume": 5986800.0}, {"date": "2022-05-25", "close": 71.59, "volume": 5597316.0}, {"date": "2022-05-26", "close": 78.25, "volume": 4772842.0}, {"date": "2022-05-27", "close": 82.15, "volume": 3295215.0}, {"date": "2022-05-31", "close": 81.12, "volume": 6307299.0}, {"date": "2022-06-01", "close": 80.94, "volume": 4080001.0}, {"date": "2022-06-02", "close": 87.29, "volume": 3780123.0}, {"date": "2022-06-03", "close": 80.98, "volume": 3927123.0}, {"date": "2022-06-06", "close": 83.83, "volume": 2831323.0}, {"date": "2022-06-07", "close": 81.48, "volume": 3789381.0}, {"date": "2022-06-08", "close": 84.88, "volume": 4137092.0}, {"date": "2022-06-09", "close": 83.07, "volume": 2586614.0}, {"date": "2022-06-10", "close": 75.84, "volume": 4330773.0}, {"date": "2022-06-13", "close": 71.37, "volume": 4630546.0}, {"date": "2022-06-14", "close": 71.61, "volume": 3426757.0}, {"date": "2022-06-15", "close": 76.05, "volume": 3881030.0}, {"date": "2022-06-16", "close": 69.0, "volume": 6016975.0}, {"date": "2022-06-17", "close": 72.11, "volume": 7379442.0}, {"date": "2022-06-21", "close": 71.81, "volume": 3267856.0}, {"date": "2022-06-22", "close": 74.09, "volume": 2790341.0}, {"date": "2022-06-23", "close": 78.73, "volume": 3363421.0}, {"date": "2022-06-24", "close": 83.62, "volume": 3222744.0}, {"date": "2022-06-27", "close": 80.65, "volume": 4921037.0}, {"date": "2022-06-28", "close": 74.04, "volume": 3937281.0}, {"date": "2022-06-29", "close": 74.8, "volume": 2682460.0}, {"date": "2022-06-30", "close": 73.21, "volume": 3714162.0}, {"date": "2022-07-01", "close": 79.81, "volume": 5654946.0}, {"date": "2022-07-05", "close": 88.24, "volume": 6088066.0}, {"date": "2022-07-06", "close": 85.94, "volume": 4285338.0}, {"date": "2022-07-07", "close": 89.65, "volume": 4031651.0}, {"date": "2022-07-08", "close": 88.75, "volume": 3050245.0}, {"date": "2022-07-11", "close": 86.07, "volume": 2604450.0}, {"date": "2022-07-12", "close": 85.59, "volume": 3038758.0}, {"date": "2022-07-13", "close": 83.21, "volume": 4756234.0}, {"date": "2022-07-14", "close": 79.73, "volume": 4338368.0}, {"date": "2022-07-15", "close": 82.5, "volume": 4152712.0}, {"date": "2022-07-18", "close": 84.72, "volume": 4293567.0}, {"date": "2022-07-19", "close": 87.44, "volume": 2414805.0}, {"date": "2022-07-20", "close": 92.66, "volume": 4274824.0}, {"date": "2022-07-21", "close": 96.87, "volume": 4720367.0}, {"date": "2022-07-22", "close": 97.11, "volume": 6949970.0}, {"date": "2022-07-25", "close": 96.47, "volume": 4609015.0}, {"date": "2022-07-26", "close": 93.3, "volume": 4816259.0}, {"date": "2022-07-27", "close": 95.5, "volume": 7675953.0}, {"date": "2022-07-28", "close": 104.92, "volume": 9963036.0}, {"date": "2022-07-29", "close": 103.72, "volume": 4485511.0}, {"date": "2022-08-01", "close": 103.61, "volume": 3296982.0}, {"date": "2022-08-02", "close": 104.44, "volume": 2837039.0}, {"date": "2022-08-03", "close": 108.5, "volume": 3402612.0}, {"date": "2022-08-04", "close": 109.33, "volume": 2606883.0}, {"date": "2022-08-05", "close": 109.38, "volume": 2511711.0}, {"date": "2022-08-08", "close": 111.98, "volume": 3228156.0}, {"date": "2022-08-09", "close": 108.87, "volume": 3221172.0}, {"date": "2022-08-10", "close": 116.9, "volume": 3927239.0}, {"date": "2022-08-11", "close": 114.68, "volume": 4170905.0}, {"date": "2022-08-12", "close": 119.91, "volume": 2971251.0}, {"date": "2022-08-15", "close": 117.61, "volume": 2554998.0}, {"date": "2022-08-16", "close": 120.86, "volume": 3352440.0}, {"date": "2022-08-17", "close": 116.91, "volume": 2659909.0}, {"date": "2022-08-18", "close": 114.45, "volume": 2510100.0}, {"date": "2022-08-19", "close": 107.01, "volume": 3813744.0}, {"date": "2022-08-22", "close": 103.74, "volume": 2753340.0}, {"date": "2022-08-23", "close": 103.74, "volume": 1802208.0}, {"date": "2022-08-24", "close": 105.9, "volume": 2038513.0}, {"date": "2022-08-25", "close": 108.32, "volume": 1618580.0}, {"date": "2022-08-26", "close": 104.25, "volume": 2608482.0}, {"date": "2022-08-29", "close": 104.52, "volume": 1854271.0}, {"date": "2022-08-30", "close": 105.78, "volume": 2353576.0}, {"date": "2022-08-31", "close": 105.61, "volume": 2059793.0}, {"date": "2022-09-01", "close": 106.13, "volume": 2771664.0}, {"date": "2022-09-02", "close": 105.72, "volume": 2638679.0}, {"date": "2022-09-06", "close": 103.86, "volume": 2401339.0}, {"date": "2022-09-07", "close": 107.36, "volume": 2316541.0}, {"date": "2022-09-08", "close": 108.3, "volume": 1829642.0}, {"date": "2022-09-09", "close": 110.42, "volume": 2402085.0}, {"date": "2022-09-12", "close": 114.08, "volume": 2461810.0}, {"date": "2022-09-13", "close": 107.06, "volume": 2566498.0}, {"date": "2022-09-14", "close": 111.23, "volume": 2772866.0}, {"date": "2022-09-15", "close": 112.35, "volume": 2383429.0}, {"date": "2022-09-16", "close": 108.03, "volume": 4212389.0}, {"date": "2022-09-19", "close": 111.78, "volume": 2870892.0}, {"date": "2022-09-20", "close": 103.97, "volume": 2884553.0}, {"date": "2022-09-21", "close": 104.07, "volume": 2065624.0}, {"date": "2022-09-22", "close": 97.49, "volume": 3104336.0}, {"date": "2022-09-23", "close": 96.47, "volume": 3332659.0}, {"date": "2022-09-26", "close": 94.3, "volume": 2482054.0}, {"date": "2022-09-27", "close": 96.73, "volume": 2658762.0}, {"date": "2022-09-28", "close": 102.15, "volume": 2165247.0}, {"date": "2022-09-29", "close": 101.52, "volume": 2947686.0}, {"date": "2022-09-30", "close": 100.13, "volume": 2848440.0}, {"date": "2022-10-03", "close": 104.99, "volume": 3057726.0}, {"date": "2022-10-04", "close": 110.2, "volume": 3184941.0}, {"date": "2022-10-05", "close": 112.33, "volume": 2710852.0}, {"date": "2022-10-06", "close": 115.11, "volume": 2582589.0}, {"date": "2022-10-07", "close": 110.44, "volume": 1980345.0}, {"date": "2022-10-10", "close": 108.97, "volume": 3202334.0}, {"date": "2022-10-11", "close": 105.6, "volume": 3383222.0}, {"date": "2022-10-12", "close": 106.16, "volume": 2414767.0}, {"date": "2022-10-13", "close": 96.32, "volume": 9547648.0}, {"date": "2022-10-14", "close": 92.45, "volume": 3625146.0}, {"date": "2022-10-17", "close": 98.12, "volume": 3108873.0}, {"date": "2022-10-18", "close": 100.48, "volume": 3701135.0}, {"date": "2022-10-19", "close": 94.33, "volume": 3191046.0}, {"date": "2022-10-20", "close": 97.44, "volume": 2965743.0}, {"date": "2022-10-21", "close": 100.91, "volume": 2844696.0}, {"date": "2022-10-24", "close": 102.07, "volume": 2026811.0}, {"date": "2022-10-25", "close": 103.24, "volume": 3227916.0}, {"date": "2022-10-26", "close": 101.4, "volume": 2710711.0}, {"date": "2022-10-27", "close": 100.91, "volume": 3098924.0}, {"date": "2022-10-28", "close": 97.91, "volume": 4403307.0}, {"date": "2022-10-31", "close": 93.91, "volume": 3152552.0}, {"date": "2022-11-01", "close": 91.43, "volume": 3039761.0}, {"date": "2022-11-02", "close": 87.54, "volume": 5296750.0}, {"date": "2022-11-03", "close": 100.03, "volume": 12890860.0}, {"date": "2022-11-04", "close": 98.35, "volume": 6298635.0}, {"date": "2022-11-07", "close": 99.19, "volume": 3364412.0}, {"date": "2022-11-08", "close": 101.78, "volume": 3126045.0}, {"date": "2022-11-09", "close": 94.96, "volume": 2384642.0}, {"date": "2022-11-10", "close": 110.21, "volume": 4270198.0}, {"date": "2022-11-11", "close": 115.64, "volume": 3720322.0}, {"date": "2022-11-14", "close": 119.74, "volume": 5624236.0}, {"date": "2022-11-15", "close": 125.31, "volume": 4536884.0}, {"date": "2022-11-16", "close": 119.72, "volume": 4082532.0}, {"date": "2022-11-17", "close": 114.37, "volume": 3097523.0}, {"date": "2022-11-18", "close": 113.92, "volume": 2226784.0}, {"date": "2022-11-21", "close": 114.94, "volume": 3737825.0}, {"date": "2022-11-22", "close": 119.29, "volume": 3158226.0}, {"date": "2022-11-23", "close": 119.99, "volume": 1877285.0}, {"date": "2022-11-25", "close": 120.31, "volume": 785031.0}, {"date": "2022-11-28", "close": 119.48, "volume": 2586352.0}, {"date": "2022-11-29", "close": 121.88, "volume": 2608991.0}, {"date": "2022-11-30", "close": 132.09, "volume": 4845930.0}, {"date": "2022-12-01", "close": 139.39, "volume": 4485267.0}, {"date": "2022-12-02", "close": 140.49, "volume": 2831463.0}, {"date": "2022-12-05", "close": 137.21, "volume": 3236810.0}, {"date": "2022-12-06", "close": 135.01, "volume": 2709288.0}, {"date": "2022-12-07", "close": 130.13, "volume": 2898558.0}, {"date": "2022-12-08", "close": 134.5, "volume": 2180677.0}, {"date": "2022-12-09", "close": 126.78, "volume": 3032365.0}, {"date": "2022-12-12", "close": 129.52, "volume": 2218566.0}, {"date": "2022-12-13", "close": 131.6, "volume": 2786434.0}, {"date": "2022-12-14", "close": 132.03, "volume": 2695566.0}, {"date": "2022-12-15", "close": 125.97, "volume": 2770842.0}, {"date": "2022-12-16", "close": 126.32, "volume": 4300565.0}, {"date": "2022-12-19", "close": 125.91, "volume": 2151460.0}, {"date": "2022-12-20", "close": 127.1, "volume": 1857051.0}, {"date": "2022-12-21", "close": 134.33, "volume": 3374446.0}, {"date": "2022-12-22", "close": 127.35, "volume": 2371445.0}, {"date": "2022-12-23", "close": 126.94, "volume": 1353907.0}, {"date": "2022-12-27", "close": 121.34, "volume": 1843264.0}, {"date": "2022-12-28", "close": 120.4, "volume": 1824918.0}, {"date": "2022-12-29", "close": 122.68, "volume": 1661797.0}, {"date": "2022-12-30", "close": 119.78, "volume": 2153825.0}, {"date": "2023-01-03", "close": 113.56, "volume": 3409690.0}, {"date": "2023-01-04", "close": 117.11, "volume": 3551287.0}, {"date": "2023-01-05", "close": 119.56, "volume": 2744246.0}, {"date": "2023-01-06", "close": 120.59, "volume": 2107744.0}, {"date": "2023-01-09", "close": 120.99, "volume": 2237934.0}, {"date": "2023-01-10", "close": 126.93, "volume": 2924018.0}, {"date": "2023-01-11", "close": 134.69, "volume": 4909521.0}, {"date": "2023-01-12", "close": 131.63, "volume": 3314379.0}, {"date": "2023-01-13", "close": 134.67, "volume": 3924253.0}, {"date": "2023-01-17", "close": 132.51, "volume": 2892276.0}, {"date": "2023-01-18", "close": 131.44, "volume": 2458280.0}, {"date": "2023-01-19", "close": 128.97, "volume": 1687518.0}, {"date": "2023-01-20", "close": 131.82, "volume": 2475491.0}, {"date": "2023-01-23", "close": 139.12, "volume": 2782376.0}, {"date": "2023-01-24", "close": 136.68, "volume": 3052857.0}, {"date": "2023-01-25", "close": 135.86, "volume": 1926766.0}, {"date": "2023-01-26", "close": 134.54, "volume": 2394199.0}, {"date": "2023-01-27", "close": 137.8, "volume": 3044666.0}, {"date": "2023-01-30", "close": 134.7, "volume": 2363051.0}, {"date": "2023-01-31", "close": 137.58, "volume": 2143940.0}, {"date": "2023-02-01", "close": 139.58, "volume": 3181753.0}, {"date": "2023-02-02", "close": 148.2, "volume": 3777186.0}, {"date": "2023-02-03", "close": 147.5, "volume": 2686522.0}, {"date": "2023-02-06", "close": 144.54, "volume": 1394760.0}, {"date": "2023-02-07", "close": 145.03, "volume": 1706784.0}, {"date": "2023-02-08", "close": 144.02, "volume": 1473188.0}, {"date": "2023-02-09", "close": 137.56, "volume": 2489883.0}, {"date": "2023-02-10", "close": 132.13, "volume": 2868030.0}, {"date": "2023-02-13", "close": 134.75, "volume": 2517299.0}, {"date": "2023-02-14", "close": 133.75, "volume": 2331779.0}, {"date": "2023-02-15", "close": 142.26, "volume": 3058132.0}, {"date": "2023-02-16", "close": 130.31, "volume": 5292783.0}, {"date": "2023-02-17", "close": 129.68, "volume": 4314098.0}, {"date": "2023-02-21", "close": 124.845, "volume": 3415630.0}, {"date": "2023-02-22", "close": 128.45, "volume": 5040872.0}, {"date": "2023-02-23", "close": 131.58, "volume": 8601146.0}, {"date": "2023-02-24", "close": 124.105, "volume": 3577230.0}, {"date": "2023-02-27", "close": 120.6, "volume": 3736721.0}, {"date": "2023-02-28", "close": 121.41, "volume": 1886779.0}, {"date": "2023-03-01", "close": 118.28, "volume": 3440624.0}, {"date": "2023-03-02", "close": 118.46, "volume": 2951664.0}, {"date": "2023-03-03", "close": 121.42, "volume": 2997769.0}, {"date": "2023-03-06", "close": 118.78, "volume": 2843557.0}, {"date": "2023-03-07", "close": 115.89, "volume": 3927468.0}, {"date": "2023-03-08", "close": 113.18, "volume": 7098123.0}, {"date": "2023-03-09", "close": 107.74, "volume": 6967534.0}, {"date": "2023-03-10", "close": 105.98, "volume": 4762006.0}, {"date": "2023-03-13", "close": 103.71, "volume": 5646036.0}, {"date": "2023-03-14", "close": 102.79, "volume": 3300693.0}, {"date": "2023-03-15", "close": 104.74, "volume": 3586698.0}, {"date": "2023-03-16", "close": 104.43, "volume": 3549791.0}, {"date": "2023-03-17", "close": 105.34, "volume": 3176030.0}, {"date": "2023-03-20", "close": 108.36, "volume": 3988229.0}, {"date": "2023-03-21", "close": 112.71, "volume": 3455981.0}, {"date": "2023-03-22", "close": 110.96, "volume": 2539879.0}, {"date": "2023-03-23", "close": 110.09, "volume": 3518107.0}, {"date": "2023-03-24", "close": 106.85, "volume": 2769985.0}, {"date": "2023-03-27", "close": 104.88, "volume": 3083917.0}, {"date": "2023-03-28", "close": 105.06, "volume": 2012083.0}, {"date": "2023-03-29", "close": 107.67, "volume": 1635805.0}, {"date": "2023-03-30", "close": 108.78, "volume": 2384929.0}, {"date": "2023-03-31", "close": 111.33, "volume": 2673429.0}, {"date": "2023-04-03", "close": 108.25, "volume": 2409968.0}, {"date": "2023-04-04", "close": 109.64, "volume": 4973456.0}, {"date": "2023-04-05", "close": 105.27, "volume": 2723480.0}, {"date": "2023-04-06", "close": 104.06, "volume": 3123794.0}, {"date": "2023-04-10", "close": 103.04, "volume": 2787294.0}, {"date": "2023-04-11", "close": 103.64, "volume": 1903396.0}, {"date": "2023-04-12", "close": 100.16, "volume": 2887288.0}, {"date": "2023-04-13", "close": 100.72, "volume": 2788188.0}, {"date": "2023-04-14", "close": 102.53, "volume": 2749848.0}, {"date": "2023-04-17", "close": 103.12, "volume": 1824646.0}, {"date": "2023-04-18", "close": 102.17, "volume": 1973568.0}, {"date": "2023-04-19", "close": 102.38, "volume": 2383822.0}, {"date": "2023-04-20", "close": 102.24, "volume": 2673885.0}, {"date": "2023-04-21", "close": 102.05, "volume": 2277266.0}, {"date": "2023-04-24", "close": 102.84, "volume": 2708494.0}, {"date": "2023-04-25", "close": 98.37, "volume": 2132965.0}, {"date": "2023-04-26", "close": 97.77, "volume": 2237589.0}, {"date": "2023-04-27", "close": 100.49, "volume": 3125153.0}, {"date": "2023-04-28", "close": 101.03, "volume": 2525708.0}, {"date": "2023-05-01", "close": 96.27, "volume": 3951377.0}, {"date": "2023-05-02", "close": 99.19, "volume": 3590548.0}, {"date": "2023-05-03", "close": 98.965, "volume": 6566558.0}, {"date": "2023-05-04", "close": 92.55, "volume": 8317879.0}, {"date": "2023-05-05", "close": 90.0, "volume": 6998177.0}, {"date": "2023-05-08", "close": 92.78, "volume": 4802429.0}, {"date": "2023-05-09", "close": 92.71, "volume": 2520257.0}, {"date": "2023-05-10", "close": 94.84, "volume": 2616644.0}, {"date": "2023-05-11", "close": 96.36, "volume": 2263491.0}, {"date": "2023-05-12", "close": 94.68, "volume": 3788194.0}, {"date": "2023-05-15", "close": 97.85, "volume": 4106319.0}, {"date": "2023-05-16", "close": 92.65, "volume": 3884919.0}, {"date": "2023-05-17", "close": 94.99, "volume": 3457562.0}, {"date": "2023-05-18", "close": 92.39, "volume": 4320849.0}, {"date": "2023-05-19", "close": 89.1, "volume": 4037453.0}, {"date": "2023-05-22", "close": 90.02, "volume": 3304900.0}, {"date": "2023-05-23", "close": 88.03, "volume": 3170250.0}, {"date": "2023-05-24", "close": 87.66, "volume": 2221465.0}, {"date": "2023-05-25", "close": 86.23, "volume": 2389348.0}, {"date": "2023-05-26", "close": 85.53, "volume": 3456948.0}, {"date": "2023-05-30", "close": 82.49, "volume": 3378193.0}, {"date": "2023-05-31", "close": 81.05, "volume": 5132745.0}, {"date": "2023-06-01", "close": 81.99, "volume": 3398195.0}, {"date": "2023-06-02", "close": 85.01, "volume": 3539625.0}, {"date": "2023-06-05", "close": 85.25, "volume": 2741043.0}, {"date": "2023-06-06", "close": 90.05, "volume": 4287596.0}, {"date": "2023-06-07", "close": 87.57, "volume": 3304495.0}, {"date": "2023-06-08", "close": 87.56, "volume": 2715775.0}, {"date": "2023-06-09", "close": 91.24, "volume": 5604726.0}, {"date": "2023-06-12", "close": 90.51, "volume": 3499488.0}, {"date": "2023-06-13", "close": 92.84, "volume": 3586550.0}, {"date": "2023-06-14", "close": 95.06, "volume": 3067653.0}, {"date": "2023-06-15", "close": 95.97, "volume": 2425100.0}, {"date": "2023-06-16", "close": 94.6, "volume": 4247954.0}, {"date": "2023-06-20", "close": 96.19, "volume": 3249148.0}, {"date": "2023-06-21", "close": 94.63, "volume": 2982881.0}, {"date": "2023-06-22", "close": 92.14, "volume": 2841793.0}, {"date": "2023-06-23", "close": 88.93, "volume": 4755107.0}, {"date": "2023-06-26", "close": 84.57, "volume": 4037667.0}, {"date": "2023-06-27", "close": 87.49, "volume": 2525885.0}, {"date": "2023-06-28", "close": 87.45, "volume": 1998577.0}, {"date": "2023-06-29", "close": 85.73, "volume": 1954462.0}, {"date": "2023-06-30", "close": 84.61, "volume": 3067311.0}, {"date": "2023-07-03", "close": 85.4, "volume": 2184796.0}, {"date": "2023-07-05", "close": 85.15, "volume": 3321987.0}, {"date": "2023-07-06", "close": 82.91, "volume": 2928959.0}, {"date": "2023-07-07", "close": 82.76, "volume": 3143370.0}, {"date": "2023-07-10", "close": 85.83, "volume": 2527151.0}, {"date": "2023-07-11", "close": 93.71, "volume": 6238155.0}, {"date": "2023-07-12", "close": 91.5, "volume": 3060220.0}, {"date": "2023-07-13", "close": 93.15, "volume": 3045062.0}, {"date": "2023-07-14", "close": 92.25, "volume": 2597984.0}, {"date": "2023-07-17", "close": 93.4, "volume": 1714936.0}, {"date": "2023-07-18", "close": 93.33, "volume": 2077192.0}, {"date": "2023-07-19", "close": 96.09, "volume": 3088499.0}, {"date": "2023-07-20", "close": 93.07, "volume": 2351471.0}, {"date": "2023-07-21", "close": 96.74, "volume": 5530251.0}, {"date": "2023-07-24", "close": 96.54, "volume": 2446378.0}, {"date": "2023-07-25", "close": 94.99, "volume": 2014491.0}, {"date": "2023-07-26", "close": 96.39, "volume": 1923619.0}, {"date": "2023-07-27", "close": 95.73, "volume": 2506901.0}, {"date": "2023-07-28", "close": 99.63, "volume": 2651982.0}, {"date": "2023-07-31", "close": 101.65, "volume": 2631485.0}, {"date": "2023-08-01", "close": 98.6, "volume": 1812131.0}, {"date": "2023-08-02", "close": 96.07, "volume": 4054884.0}, {"date": "2023-08-03", "close": 82.92, "volume": 11508400.0}, {"date": "2023-08-04", "close": 81.59, "volume": 5118779.0}, {"date": "2023-08-07", "close": 84.43, "volume": 4072738.0}, {"date": "2023-08-08", "close": 82.5, "volume": 3313298.0}, {"date": "2023-08-09", "close": 79.87, "volume": 3103428.0}, {"date": "2023-08-10", "close": 78.21, "volume": 4038586.0}, {"date": "2023-08-11", "close": 76.64, "volume": 2956644.0}, {"date": "2023-08-14", "close": 79.3, "volume": 3522125.0}, {"date": "2023-08-15", "close": 75.86, "volume": 3615170.0}, {"date": "2023-08-16", "close": 73.95, "volume": 2827760.0}, {"date": "2023-08-17", "close": 74.97, "volume": 3836061.0}, {"date": "2023-08-18", "close": 73.78, "volume": 3264125.0}, {"date": "2023-08-21", "close": 73.32, "volume": 2746221.0}, {"date": "2023-08-22", "close": 73.48, "volume": 2482148.0}, {"date": "2023-08-23", "close": 73.08, "volume": 2637479.0}, {"date": "2023-08-24", "close": 71.62, "volume": 2979881.0}, {"date": "2023-08-25", "close": 72.31, "volume": 2584672.0}, {"date": "2023-08-28", "close": 72.24, "volume": 1840034.0}, {"date": "2023-08-29", "close": 74.4, "volume": 2005423.0}, {"date": "2023-08-30", "close": 74.32, "volume": 1681715.0}, {"date": "2023-08-31", "close": 73.57, "volume": 2599811.0}, {"date": "2023-09-01", "close": 74.635, "volume": 2175967.0}, {"date": "2023-09-05", "close": 72.82, "volume": 2345123.0}, {"date": "2023-09-06", "close": 72.74, "volume": 2882392.0}, {"date": "2023-09-07", "close": 69.09, "volume": 4094822.0}, {"date": "2023-09-08", "close": 67.13, "volume": 4075822.0}, {"date": "2023-09-11", "close": 64.82, "volume": 4005901.0}, {"date": "2023-09-12", "close": 64.81, "volume": 3912972.0}, {"date": "2023-09-13", "close": 64.56, "volume": 3117601.0}, {"date": "2023-09-14", "close": 66.68, "volume": 7410351.0}, {"date": "2023-09-15", "close": 64.94, "volume": 6547162.0}, {"date": "2023-09-18", "close": 63.85, "volume": 3454259.0}, {"date": "2023-09-19", "close": 65.74, "volume": 3111590.0}, {"date": "2023-09-20", "close": 64.69, "volume": 2743187.0}, {"date": "2023-09-21", "close": 64.25, "volume": 3968152.0}, {"date": "2023-09-22", "close": 63.8, "volume": 3626811.0}, {"date": "2023-09-25", "close": 64.72, "volume": 2738297.0}, {"date": "2023-09-26", "close": 61.87, "volume": 3961238.0}, {"date": "2023-09-27", "close": 61.89, "volume": 3171438.0}, {"date": "2023-09-28", "close": 63.75, "volume": 3666754.0}, {"date": "2023-09-29", "close": 64.58, "volume": 3272947.0}, {"date": "2023-10-02", "close": 64.65, "volume": 4441236.0}, {"date": "2023-10-03", "close": 62.29, "volume": 3015157.0}, {"date": "2023-10-04", "close": 63.74, "volume": 3148151.0}, {"date": "2023-10-05", "close": 62.86, "volume": 3623724.0}, {"date": "2023-10-06", "close": 62.72, "volume": 3072737.0}, {"date": "2023-10-09", "close": 63.38, "volume": 2621162.0}, {"date": "2023-10-10", "close": 63.71, "volume": 3574804.0}, {"date": "2023-10-11", "close": 64.84, "volume": 2734224.0}, {"date": "2023-10-12", "close": 64.76, "volume": 2992292.0}, {"date": "2023-10-13", "close": 63.17, "volume": 3449334.0}, {"date": "2023-10-16", "close": 66.47, "volume": 4517089.0}, {"date": "2023-10-17", "close": 70.06, "volume": 4838487.0}, {"date": "2023-10-18", "close": 67.9, "volume": 3070617.0}, {"date": "2023-10-19", "close": 65.42, "volume": 3697620.0}, {"date": "2023-10-20", "close": 64.9, "volume": 3530324.0}, {"date": "2023-10-23", "close": 64.15, "volume": 2944750.0}, {"date": "2023-10-24", "close": 64.59, "volume": 2696629.0}, {"date": "2023-10-25", "close": 62.96, "volume": 3565121.0}, {"date": "2023-10-26", "close": 62.37, "volume": 3990930.0}, {"date": "2023-10-27", "close": 62.46, "volume": 3059107.0}, {"date": "2023-10-30", "close": 61.31, "volume": 4459091.0}, {"date": "2023-10-31", "close": 62.3, "volume": 2932735.0}, {"date": "2023-11-01", "close": 60.66, "volume": 7543240.0}, {"date": "2023-11-02", "close": 61.63, "volume": 10421840.0}, {"date": "2023-11-03", "close": 65.25, "volume": 5479802.0}, {"date": "2023-11-06", "close": 63.08, "volume": 3299349.0}, {"date": "2023-11-07", "close": 64.84, "volume": 3480236.0}, {"date": "2023-11-08", "close": 63.99, "volume": 3035856.0}, {"date": "2023-11-09", "close": 62.02, "volume": 2752996.0}, {"date": "2023-11-10", "close": 63.24, "volume": 2564042.0}, {"date": "2023-11-13", "close": 63.21, "volume": 2304919.0}, {"date": "2023-11-14", "close": 68.38, "volume": 4582283.0}, {"date": "2023-11-15", "close": 71.74, "volume": 5662898.0}, {"date": "2023-11-16", "close": 70.15, "volume": 3658876.0}, {"date": "2023-11-17", "close": 72.53, "volume": 3818988.0}, {"date": "2023-11-20", "close": 72.07, "volume": 3386981.0}, {"date": "2023-11-21", "close": 70.59, "volume": 2580842.0}, {"date": "2023-11-22", "close": 71.48, "volume": 1898955.0}, {"date": "2023-11-24", "close": 71.82, "volume": 889021.0}, {"date": "2023-11-27", "close": 73.95, "volume": 5023856.0}, {"date": "2023-11-28", "close": 75.27, "volume": 4427004.0}, {"date": "2023-11-29", "close": 77.2, "volume": 4873891.0}, {"date": "2023-11-30", "close": 75.81, "volume": 4511426.0}, {"date": "2023-12-01", "close": 82.04, "volume": 5830222.0}, {"date": "2023-12-04", "close": 82.99, "volume": 5973029.0}, {"date": "2023-12-05", "close": 81.66, "volume": 3372316.0}, {"date": "2023-12-06", "close": 79.54, "volume": 3763532.0}, {"date": "2023-12-07", "close": 78.97, "volume": 3120206.0}, {"date": "2023-12-08", "close": 80.08, "volume": 4548232.0}, {"date": "2023-12-11", "close": 84.69, "volume": 6825706.0}, {"date": "2023-12-12", "close": 85.82, "volume": 3636106.0}, {"date": "2023-12-13", "close": 83.97, "volume": 13576330.0}, {"date": "2023-12-14", "close": 83.26, "volume": 6851620.0}, {"date": "2023-12-15", "close": 80.68, "volume": 10176650.0}, {"date": "2023-12-18", "close": 84.46, "volume": 7656663.0}, {"date": "2023-12-19", "close": 87.03, "volume": 6162457.0}, {"date": "2023-12-20", "close": 83.59, "volume": 4466844.0}, {"date": "2023-12-21", "close": 85.24, "volume": 2663548.0}, {"date": "2023-12-22", "close": 84.95, "volume": 1908612.0}, {"date": "2023-12-26", "close": 82.59, "volume": 2356261.0}, {"date": "2023-12-27", "close": 82.39, "volume": 2324533.0}, {"date": "2023-12-28", "close": 81.92, "volume": 2121780.0}, {"date": "2023-12-29", "close": 81.05, "volume": 2397080.0}, {"date": "2024-01-02", "close": 81.08, "volume": 3799438.0}, {"date": "2024-01-03", "close": 79.13, "volume": 6421742.0}, {"date": "2024-01-04", "close": 76.29, "volume": 5823236.0}, {"date": "2024-01-05", "close": 75.64, "volume": 3919926.0}, {"date": "2024-01-08", "close": 77.76, "volume": 3947187.0}, {"date": "2024-01-09", "close": 76.81, "volume": 3012852.0}, {"date": "2024-01-10", "close": 74.72, "volume": 3459444.0}, {"date": "2024-01-11", "close": 73.04, "volume": 4081081.0}, {"date": "2024-01-12", "close": 70.34, "volume": 3732822.0}, {"date": "2024-01-16", "close": 67.86, "volume": 8600251.0}, {"date": "2024-01-17", "close": 68.32, "volume": 4742416.0}, {"date": "2024-01-18", "close": 69.22, "volume": 4388975.0}, {"date": "2024-01-19", "close": 70.66, "volume": 3595240.0}, {"date": "2024-01-22", "close": 70.82, "volume": 3106468.0}, {"date": "2024-01-23", "close": 70.22, "volume": 1888763.0}, {"date": "2024-01-24", "close": 68.32, "volume": 2786072.0}, {"date": "2024-01-25", "close": 69.56, "volume": 2599562.0}, {"date": "2024-01-26", "close": 69.53, "volume": 3459813.0}, {"date": "2024-01-29", "close": 70.82, "volume": 3054722.0}, {"date": "2024-01-30", "close": 69.72, "volume": 1850900.0}, {"date": "2024-01-31", "close": 66.56, "volume": 2815742.0}, {"date": "2024-02-01", "close": 72.62, "volume": 13694230.0}, {"date": "2024-02-02", "close": 75.7, "volume": 7350844.0}, {"date": "2024-02-05", "close": 74.82, "volume": 3190261.0}, {"date": "2024-02-06", "close": 74.85, "volume": 2295250.0}, {"date": "2024-02-07", "close": 73.26, "volume": 2418912.0}, {"date": "2024-02-08", "close": 74.49, "volume": 2099751.0}, {"date": "2024-02-09", "close": 78.09, "volume": 4243977.0}, {"date": "2024-02-12", "close": 78.85, "volume": 3548081.0}, {"date": "2024-02-13", "close": 74.39, "volume": 4247375.0}, {"date": "2024-02-14", "close": 76.19, "volume": 2605231.0}, {"date": "2024-02-15", "close": 77.76, "volume": 2210302.0}, {"date": "2024-02-16", "close": 76.57, "volume": 2381456.0}, {"date": "2024-02-20", "close": 75.87, "volume": 5065841.0}, {"date": "2024-02-21", "close": 77.13, "volume": 6424550.0}, {"date": "2024-02-22", "close": 70.62, "volume": 10556450.0}, {"date": "2024-02-23", "close": 73.98, "volume": 7996144.0}, {"date": "2024-02-26", "close": 71.96, "volume": 4260217.0}, {"date": "2024-02-27", "close": 72.08, "volume": 4150814.0}, {"date": "2024-02-28", "close": 71.0, "volume": 2063292.0}, {"date": "2024-02-29", "close": 71.69, "volume": 3012744.0}, {"date": "2024-03-01", "close": 69.81, "volume": 2883248.0}, {"date": "2024-03-04", "close": 67.71, "volume": 3566308.0}, {"date": "2024-03-05", "close": 68.55, "volume": 4374684.0}, {"date": "2024-03-06", "close": 68.61, "volume": 2759531.0}, {"date": "2024-03-07", "close": 68.4, "volume": 2632607.0}, {"date": "2024-03-08", "close": 72.31, "volume": 5711406.0}, {"date": "2024-03-11", "close": 72.92, "volume": 3348899.0}, {"date": "2024-03-12", "close": 71.42, "volume": 2663826.0}, {"date": "2024-03-13", "close": 69.76, "volume": 2790721.0}, {"date": "2024-03-14", "close": 67.42, "volume": 4325498.0}, {"date": "2024-03-15", "close": 66.26, "volume": 7880362.0}, {"date": "2024-03-18", "close": 66.07, "volume": 2623115.0}, {"date": "2024-03-19", "close": 66.84, "volume": 4947048.0}, {"date": "2024-03-20", "close": 68.51, "volume": 4486692.0}, {"date": "2024-03-21", "close": 68.11, "volume": 2762959.0}, {"date": "2024-03-22", "close": 67.82, "volume": 1799718.0}, {"date": "2024-03-25", "close": 65.75, "volume": 2702475.0}, {"date": "2024-03-26", "close": 65.8, "volume": 1868080.0}, {"date": "2024-03-27", "close": 67.99, "volume": 2387982.0}, {"date": "2024-03-28", "close": 68.72, "volume": 2244383.0}, {"date": "2024-04-01", "close": 65.9, "volume": 2957372.0}, {"date": "2024-04-02", "close": 65.18, "volume": 2615711.0}, {"date": "2024-04-03", "close": 65.15, "volume": 2420474.0}, {"date": "2024-04-04", "close": 65.56, "volume": 3890609.0}, {"date": "2024-04-05", "close": 64.98, "volume": 2596026.0}, {"date": "2024-04-08", "close": 66.1, "volume": 2680125.0}, {"date": "2024-04-09", "close": 68.67, "volume": 2997865.0}, {"date": "2024-04-10", "close": 67.69, "volume": 2556337.0}, {"date": "2024-04-11", "close": 68.41, "volume": 1939573.0}, {"date": "2024-04-12", "close": 67.05, "volume": 1768992.0}, {"date": "2024-04-15", "close": 66.73, "volume": 3001430.0}, {"date": "2024-04-16", "close": 68.36, "volume": 3630800.0}, {"date": "2024-04-17", "close": 67.49, "volume": 2530890.0}, {"date": "2024-04-18", "close": 67.34, "volume": 3370603.0}, {"date": "2024-04-19", "close": 66.76, "volume": 2219511.0}, {"date": "2024-04-22", "close": 66.45, "volume": 2716898.0}, {"date": "2024-04-23", "close": 68.35, "volume": 2488230.0}, {"date": "2024-04-24", "close": 66.87, "volume": 2640983.0}, {"date": "2024-04-25", "close": 67.2, "volume": 2174787.0}, {"date": "2024-04-26", "close": 67.43, "volume": 2072543.0}, {"date": "2024-04-29", "close": 68.88, "volume": 3167459.0}, {"date": "2024-04-30", "close": 68.67, "volume": 2718631.0}, {"date": "2024-05-01", "close": 69.74, "volume": 6108206.0}, {"date": "2024-05-02", "close": 59.24, "volume": 19858460.0}, {"date": "2024-05-03", "close": 59.97, "volume": 5617654.0}, {"date": "2024-05-06", "close": 62.46, "volume": 5261838.0}, {"date": "2024-05-07", "close": 62.77, "volume": 2025386.0}, {"date": "2024-05-08", "close": 62.57, "volume": 3591363.0}, {"date": "2024-05-09", "close": 63.45, "volume": 2598348.0}, {"date": "2024-05-10", "close": 61.92, "volume": 3124299.0}, {"date": "2024-05-13", "close": 62.51, "volume": 3722047.0}, {"date": "2024-05-14", "close": 63.57, "volume": 4110315.0}, {"date": "2024-05-15", "close": 64.57, "volume": 2672474.0}, {"date": "2024-05-16", "close": 64.09, "volume": 2453827.0}, {"date": "2024-05-17", "close": 63.97, "volume": 2050310.0}, {"date": "2024-05-20", "close": 64.13, "volume": 2801016.0}, {"date": "2024-05-21", "close": 64.18, "volume": 2221666.0}, {"date": "2024-05-22", "close": 64.04, "volume": 2116236.0}, {"date": "2024-05-23", "close": 62.08, "volume": 2368068.0}, {"date": "2024-05-24", "close": 60.62, "volume": 5389052.0}, {"date": "2024-05-28", "close": 61.07, "volume": 2793335.0}, {"date": "2024-05-29", "close": 60.8, "volume": 2079452.0}, {"date": "2024-05-30", "close": 61.43, "volume": 3500192.0}, {"date": "2024-05-31", "close": 63.47, "volume": 4228636.0}, {"date": "2024-06-03", "close": 65.2, "volume": 5225841.0}, {"date": "2024-06-04", "close": 64.91, "volume": 2305535.0}, {"date": "2024-06-05", "close": 64.86, "volume": 2136372.0}, {"date": "2024-06-06", "close": 66.22, "volume": 2792925.0}, {"date": "2024-06-07", "close": 65.28, "volume": 2061476.0}, {"date": "2024-06-10", "close": 66.07, "volume": 1569469.0}, {"date": "2024-06-11", "close": 65.46, "volume": 2591179.0}, {"date": "2024-06-12", "close": 63.27, "volume": 3505560.0}, {"date": "2024-06-13", "close": 60.14, "volume": 3523952.0}, {"date": "2024-06-14", "close": 58.87, "volume": 3764799.0}, {"date": "2024-06-17", "close": 58.7, "volume": 2908205.0}, {"date": "2024-06-18", "close": 57.67, "volume": 2720546.0}, {"date": "2024-06-20", "close": 58.2, "volume": 2814863.0}, {"date": "2024-06-21", "close": 60.17, "volume": 7623134.0}, {"date": "2024-06-24", "close": 59.95, "volume": 3114205.0}, {"date": "2024-06-25", "close": 59.49, "volume": 2578654.0}, {"date": "2024-06-26", "close": 59.49, "volume": 2631319.0}, {"date": "2024-06-27", "close": 58.72, "volume": 4483612.0}, {"date": "2024-06-28", "close": 58.98, "volume": 4395809.0}, {"date": "2024-07-01", "close": 57.01, "volume": 2909100.0}, {"date": "2024-07-02", "close": 58.26, "volume": 2056936.0}, {"date": "2024-07-03", "close": 58.23, "volume": 1135190.0}, {"date": "2024-07-05", "close": 58.45, "volume": 1639873.0}, {"date": "2024-07-08", "close": 55.37, "volume": 5003193.0}, {"date": "2024-07-09", "close": 57.01, "volume": 2967192.0}, {"date": "2024-07-10", "close": 57.32, "volume": 3359539.0}, {"date": "2024-07-11", "close": 58.31, "volume": 2604417.0}, {"date": "2024-07-12", "close": 60.5, "volume": 4076776.0}, {"date": "2024-07-15", "close": 61.57, "volume": 2593229.0}, {"date": "2024-07-16", "close": 65.47, "volume": 4153189.0}, {"date": "2024-07-17", "close": 64.95, "volume": 3415272.0}, {"date": "2024-07-18", "close": 63.66, "volume": 2339086.0}, {"date": "2024-07-19", "close": 62.76, "volume": 3042739.0}, {"date": "2024-07-22", "close": 62.39, "volume": 3642151.0}, {"date": "2024-07-23", "close": 60.79, "volume": 3092448.0}, {"date": "2024-07-24", "close": 60.26, "volume": 2840571.0}, {"date": "2024-07-25", "close": 60.43, "volume": 2372292.0}, {"date": "2024-07-26", "close": 62.27, "volume": 3003317.0}, {"date": "2024-07-29", "close": 63.87, "volume": 2891746.0}, {"date": "2024-07-30", "close": 64.52, "volume": 2713846.0}, {"date": "2024-07-31", "close": 65.14, "volume": 4748789.0}, {"date": "2024-08-01", "close": 60.16, "volume": 7829431.0}, {"date": "2024-08-02", "close": 59.35, "volume": 3774248.0}, {"date": "2024-08-05", "close": 55.45, "volume": 7237385.0}, {"date": "2024-08-06", "close": 53.98, "volume": 6391151.0}, {"date": "2024-08-07", "close": 53.36, "volume": 3630223.0}, {"date": "2024-08-08", "close": 54.23, "volume": 2428029.0}, {"date": "2024-08-09", "close": 54.97, "volume": 2815932.0}, {"date": "2024-08-12", "close": 53.19, "volume": 3282537.0}, {"date": "2024-08-13", "close": 54.065, "volume": 2820485.0}, {"date": "2024-08-14", "close": 51.5, "volume": 3469637.0}, {"date": "2024-08-15", "close": 53.73, "volume": 4182034.0}, {"date": "2024-08-16", "close": 53.91, "volume": 2014211.0}, {"date": "2024-08-19", "close": 54.88, "volume": 2444695.0}, {"date": "2024-08-20", "close": 54.26, "volume": 2115200.0}, {"date": "2024-08-21", "close": 54.64, "volume": 2259005.0}, {"date": "2024-08-22", "close": 53.79, "volume": 2449460.0}, {"date": "2024-08-23", "close": 55.4, "volume": 2455673.0}, {"date": "2024-08-26", "close": 55.16, "volume": 2431587.0}, {"date": "2024-08-27", "close": 55.39, "volume": 2336368.0}, {"date": "2024-08-28", "close": 55.23, "volume": 2582857.0}, {"date": "2024-08-29", "close": 55.5, "volume": 1858159.0}, {"date": "2024-08-30", "close": 55.09, "volume": 9732842.0}, {"date": "2024-09-03", "close": 54.76, "volume": 3955872.0}, {"date": "2024-09-04", "close": 55.57, "volume": 3374666.0}, {"date": "2024-09-05", "close": 55.57, "volume": 3068627.0}, {"date": "2024-09-06", "close": 53.19, "volume": 3489801.0}, {"date": "2024-09-09", "close": 52.35, "volume": 4832682.0}, {"date": "2024-09-10", "close": 52.58, "volume": 3544206.0}, {"date": "2024-09-11", "close": 51.92, "volume": 3635525.0}, {"date": "2024-09-12", "close": 51.74, "volume": 3034613.0}, {"date": "2024-09-13", "close": 55.65, "volume": 6203700.0}, {"date": "2024-09-16", "close": 53.88, "volume": 4499159.0}, {"date": "2024-09-17", "close": 54.09, "volume": 3227652.0}, {"date": "2024-09-18", "close": 54.0, "volume": 3209574.0}, {"date": "2024-09-19", "close": 54.07, "volume": 3485535.0}, {"date": "2024-09-20", "close": 53.91, "volume": 37801200.0}, {"date": "2024-09-23", "close": 54.83, "volume": 4473718.0}, {"date": "2024-09-24", "close": 55.02, "volume": 2760028.0}, {"date": "2024-09-25", "close": 54.62, "volume": 3300672.0}, {"date": "2024-09-26", "close": 55.75, "volume": 3976923.0}, {"date": "2024-09-27", "close": 57.14, "volume": 5159206.0}, {"date": "2024-09-30", "close": 55.53, "volume": 3079064.0}, {"date": "2024-10-01", "close": 52.3, "volume": 4196654.0}, {"date": "2024-10-02", "close": 51.84, "volume": 2474995.0}, {"date": "2024-10-03", "close": 51.1, "volume": 2622118.0}, {"date": "2024-10-04", "close": 52.8, "volume": 2668582.0}, {"date": "2024-10-07", "close": 51.19, "volume": 3114080.0}, {"date": "2024-10-08", "close": 50.83, "volume": 3042446.0}, {"date": "2024-10-09", "close": 50.76, "volume": 2278580.0}, {"date": "2024-10-10", "close": 49.65, "volume": 2669195.0}, {"date": "2024-10-11", "close": 49.69, "volume": 2606051.0}, {"date": "2024-10-14", "close": 49.61, "volume": 3026580.0}, {"date": "2024-10-15", "close": 51.31, "volume": 5286160.0}, {"date": "2024-10-16", "close": 52.53, "volume": 3270926.0}, {"date": "2024-10-17", "close": 50.75, "volume": 3718134.0}, {"date": "2024-10-18", "close": 51.56, "volume": 2063420.0}, {"date": "2024-10-21", "close": 51.77, "volume": 2220694.0}, {"date": "2024-10-22", "close": 49.33, "volume": 3139270.0}, {"date": "2024-10-23", "close": 49.64, "volume": 2450918.0}, {"date": "2024-10-24", "close": 48.63, "volume": 3114074.0}, {"date": "2024-10-25", "close": 48.64, "volume": 2491826.0}, {"date": "2024-10-28", "close": 48.77, "volume": 2913483.0}, {"date": "2024-10-29", "close": 47.48, "volume": 4859072.0}, {"date": "2024-10-30", "close": 47.99, "volume": 5818472.0}, {"date": "2024-10-31", "close": 51.44, "volume": 10314640.0}, {"date": "2024-11-01", "close": 52.77, "volume": 5217180.0}, {"date": "2024-11-04", "close": 52.27, "volume": 3473571.0}, {"date": "2024-11-05", "close": 52.73, "volume": 3322579.0}, {"date": "2024-11-06", "close": 53.08, "volume": 4346947.0}, {"date": "2024-11-07", "close": 53.41, "volume": 2913283.0}, {"date": "2024-11-08", "close": 53.31, "volume": 3613021.0}, {"date": "2024-11-11", "close": 54.0, "volume": 4760539.0}, {"date": "2024-11-12", "close": 54.0, "volume": 3693579.0}, {"date": "2024-11-13", "close": 53.43, "volume": 3993936.0}, {"date": "2024-11-14", "close": 51.04, "volume": 3260000.0}, {"date": "2024-11-15", "close": 49.63, "volume": 3217620.0}, {"date": "2024-11-18", "close": 50.56, "volume": 3087279.0}, {"date": "2024-11-19", "close": 50.41, "volume": 3345077.0}, {"date": "2024-11-20", "close": 50.86, "volume": 2234015.0}, {"date": "2024-11-21", "close": 51.99, "volume": 2337731.0}, {"date": "2024-11-22", "close": 52.3, "volume": 2379676.0}, {"date": "2024-11-25", "close": 55.68, "volume": 7691589.0}, {"date": "2024-11-26", "close": 54.78, "volume": 4570752.0}, {"date": "2024-11-27", "close": 54.31, "volume": 2488583.0}, {"date": "2024-11-29", "close": 54.86, "volume": 1406590.0}, {"date": "2024-12-02", "close": 55.46, "volume": 2894911.0}, {"date": "2024-12-03", "close": 57.23, "volume": 4191784.0}, {"date": "2024-12-04", "close": 59.06, "volume": 4357508.0}, {"date": "2024-12-05", "close": 57.21, "volume": 3304810.0}, {"date": "2024-12-06", "close": 57.3, "volume": 2618766.0}, {"date": "2024-12-09", "close": 58.75, "volume": 3374204.0}, {"date": "2024-12-10", "close": 58.76, "volume": 2565251.0}, {"date": "2024-12-11", "close": 58.99, "volume": 3222679.0}, {"date": "2024-12-12", "close": 58.58, "volume": 2154422.0}, {"date": "2024-12-13", "close": 58.98, "volume": 2822994.0}, {"date": "2024-12-16", "close": 61.61, "volume": 7660606.0}, {"date": "2024-12-17", "close": 60.97, "volume": 4419247.0}, {"date": "2024-12-18", "close": 56.64, "volume": 6214808.0}, {"date": "2024-12-19", "close": 57.14, "volume": 5125646.0}, {"date": "2024-12-20", "close": 56.81, "volume": 12521540.0}, {"date": "2024-12-23", "close": 55.44, "volume": 2976912.0}, {"date": "2024-12-24", "close": 55.13, "volume": 1318281.0}, {"date": "2024-12-26", "close": 53.84, "volume": 2706574.0}, {"date": "2024-12-27", "close": 52.71, "volume": 2575995.0}, {"date": "2024-12-30", "close": 53.83, "volume": 3109730.0}, {"date": "2024-12-31", "close": 52.89, "volume": 3910283.0}, {"date": "2025-01-02", "close": 53.11, "volume": 3081748.0}, {"date": "2025-01-03", "close": 53.9, "volume": 2280804.0}, {"date": "2025-01-06", "close": 56.61, "volume": 3975883.0}, {"date": "2025-01-07", "close": 53.98, "volume": 3510917.0}, {"date": "2025-01-08", "close": 53.42, "volume": 3254756.0}, {"date": "2025-01-10", "close": 52.57, "volume": 2946475.0}, {"date": "2025-01-13", "close": 53.45, "volume": 2442027.0}, {"date": "2025-01-14", "close": 53.41, "volume": 2251243.0}, {"date": "2025-01-15", "close": 53.27, "volume": 2369678.0}, {"date": "2025-01-16", "close": 52.72, "volume": 2240695.0}, {"date": "2025-01-17", "close": 53.12, "volume": 2851901.0}, {"date": "2025-01-21", "close": 52.05, "volume": 3815863.0}, {"date": "2025-01-22", "close": 52.25, "volume": 1980877.0}, {"date": "2025-01-23", "close": 53.09, "volume": 3222678.0}, {"date": "2025-01-24", "close": 52.23, "volume": 2454437.0}, {"date": "2025-01-27", "close": 53.45, "volume": 4158536.0}, {"date": "2025-01-28", "close": 55.79, "volume": 3474121.0}, {"date": "2025-01-29", "close": 55.05, "volume": 1756060.0}, {"date": "2025-01-30", "close": 56.06, "volume": 1968881.0}, {"date": "2025-01-31", "close": 54.91, "volume": 2033970.0}, {"date": "2025-02-03", "close": 54.81, "volume": 4917765.0}, {"date": "2025-02-04", "close": 53.96, "volume": 2107592.0}, {"date": "2025-02-05", "close": 55.26, "volume": 2775129.0}, {"date": "2025-02-06", "close": 55.46, "volume": 1776885.0}, {"date": "2025-02-07", "close": 54.4, "volume": 2184830.0}, {"date": "2025-02-10", "close": 54.18, "volume": 2368214.0}, {"date": "2025-02-11", "close": 53.29, "volume": 1946544.0}, {"date": "2025-02-12", "close": 52.79, "volume": 2322212.0}, {"date": "2025-02-13", "close": 55.32, "volume": 3058162.0}, {"date": "2025-02-14", "close": 57.2, "volume": 3997842.0}, {"date": "2025-02-18", "close": 57.29, "volume": 7482139.0}, {"date": "2025-02-19", "close": 51.53, "volume": 13317340.0}, {"date": "2025-02-20", "close": 51.4, "volume": 5381424.0}, {"date": "2025-02-21", "close": 51.26, "volume": 5002790.0}, {"date": "2025-02-24", "close": 53.24, "volume": 5218852.0}, {"date": "2025-02-25", "close": 53.13, "volume": 3402474.0}, {"date": "2025-02-26", "close": 51.7, "volume": 3450609.0}, {"date": "2025-02-27", "close": 51.19, "volume": 5477331.0}, {"date": "2025-02-28", "close": 51.19, "volume": 3015298.0}, {"date": "2025-03-03", "close": 49.05, "volume": 4593567.0}, {"date": "2025-03-04", "close": 49.46, "volume": 4364584.0}, {"date": "2025-03-05", "close": 50.0, "volume": 2596506.0}, {"date": "2025-03-06", "close": 46.95, "volume": 5656337.0}, {"date": "2025-03-07", "close": 46.8, "volume": 3500889.0}, {"date": "2025-03-10", "close": 48.65, "volume": 6980758.0}, {"date": "2025-03-11", "close": 46.87, "volume": 4978063.0}, {"date": "2025-03-12", "close": 44.93, "volume": 6804281.0}, {"date": "2025-03-13", "close": 44.4, "volume": 3671606.0}, {"date": "2025-03-14", "close": 45.65, "volume": 2757081.0}, {"date": "2025-03-17", "close": 46.29, "volume": 3122978.0}, {"date": "2025-03-18", "close": 44.66, "volume": 3209456.0}, {"date": "2025-03-19", "close": 44.72, "volume": 4431864.0}, {"date": "2025-03-20", "close": 44.93, "volume": 3674549.0}, {"date": "2025-03-21", "close": 45.11, "volume": 11113780.0}, {"date": "2025-03-24", "close": 45.86, "volume": 4417855.0}, {"date": "2025-03-25", "close": 47.82, "volume": 4492483.0}, {"date": "2025-03-26", "close": 46.69, "volume": 2325302.0}, {"date": "2025-03-27", "close": 46.92, "volume": 2695308.0}, {"date": "2025-03-28", "close": 46.69, "volume": 2967624.0}, {"date": "2025-03-31", "close": 47.18, "volume": 3098976.0}, {"date": "2025-04-01", "close": 48.53, "volume": 3834195.0}, {"date": "2025-04-02", "close": 50.42, "volume": 5026758.0}, {"date": "2025-04-03", "close": 48.41, "volume": 6552706.0}, {"date": "2025-04-04", "close": 44.42, "volume": 7964997.0}, {"date": "2025-04-07", "close": 43.64, "volume": 5126707.0}, {"date": "2025-04-08", "close": 40.8, "volume": 6257550.0}, {"date": "2025-04-09", "close": 44.04, "volume": 5750466.0}, {"date": "2025-04-10", "close": 43.58, "volume": 4877237.0}, {"date": "2025-04-11", "close": 43.6, "volume": 3354010.0}, {"date": "2025-04-14", "close": 43.65, "volume": 2412732.0}, {"date": "2025-04-15", "close": 43.5, "volume": 2714483.0}, {"date": "2025-04-16", "close": 42.52, "volume": 3141290.0}, {"date": "2025-04-17", "close": 44.15, "volume": 2900874.0}, {"date": "2025-04-21", "close": 44.54, "volume": 4377270.0}, {"date": "2025-04-22", "close": 45.93, "volume": 5813181.0}, {"date": "2025-04-23", "close": 45.79, "volume": 3023807.0}, {"date": "2025-04-24", "close": 45.55, "volume": 6497844.0}, {"date": "2025-04-25", "close": 45.86, "volume": 3742292.0}, {"date": "2025-04-28", "close": 45.88, "volume": 4453031.0}, {"date": "2025-04-29", "close": 46.13, "volume": 5777417.0}, {"date": "2025-04-30", "close": 43.48, "volume": 11846900.0}, {"date": "2025-05-01", "close": 42.51, "volume": 6409156.0}, {"date": "2025-05-02", "close": 44.3, "volume": 5342662.0}, {"date": "2025-05-05", "close": 45.08, "volume": 4105711.0}, {"date": "2025-05-06", "close": 45.11, "volume": 3587893.0}, {"date": "2025-05-07", "close": 45.92, "volume": 3886906.0}, {"date": "2025-05-08", "close": 47.86, "volume": 3364106.0}, {"date": "2025-05-09", "close": 46.94, "volume": 4189678.0}, {"date": "2025-05-12", "close": 47.59, "volume": 6455581.0}, {"date": "2025-05-13", "close": 46.77, "volume": 5065576.0}, {"date": "2025-05-14", "close": 46.96, "volume": 4163433.0}, {"date": "2025-05-15", "close": 47.0, "volume": 5029060.0}, {"date": "2025-05-16", "close": 47.02, "volume": 4063960.0}, {"date": "2025-05-19", "close": 47.03, "volume": 2959227.0}, {"date": "2025-05-20", "close": 47.16, "volume": 3924022.0}, {"date": "2025-05-21", "close": 46.49, "volume": 3184090.0}, {"date": "2025-05-22", "close": 47.96, "volume": 4989460.0}, {"date": "2025-05-23", "close": 47.6, "volume": 3052302.0}, {"date": "2025-05-27", "close": 50.48, "volume": 8619273.0}, {"date": "2025-05-28", "close": 51.45, "volume": 5251416.0}, {"date": "2025-05-29", "close": 52.99, "volume": 8409846.0}, {"date": "2025-05-30", "close": 55.35, "volume": 7237328.0}, {"date": "2025-06-02", "close": 58.74, "volume": 11583890.0}, {"date": "2025-06-03", "close": 60.2, "volume": 6016102.0}, {"date": "2025-06-04", "close": 61.55, "volume": 7092295.0}, {"date": "2025-06-05", "close": 62.72, "volume": 6408415.0}, {"date": "2025-06-06", "close": 63.81, "volume": 6149053.0}, {"date": "2025-06-09", "close": 63.88, "volume": 5157019.0}, {"date": "2025-06-10", "close": 61.83, "volume": 5312174.0}, {"date": "2025-06-11", "close": 60.2, "volume": 6211837.0}, {"date": "2025-06-12", "close": 59.29, "volume": 12060110.0}, {"date": "2025-06-13", "close": 55.99, "volume": 10589570.0}, {"date": "2025-06-16", "close": 53.89, "volume": 9042186.0}, {"date": "2025-06-17", "close": 54.53, "volume": 8843329.0}, {"date": "2025-06-18", "close": 55.3, "volume": 4984558.0}, {"date": "2025-06-20", "close": 56.16, "volume": 6412079.0}, {"date": "2025-06-23", "close": 53.92, "volume": 5431893.0}, {"date": "2025-06-24", "close": 53.37, "volume": 4601258.0}, {"date": "2025-06-25", "close": 53.05, "volume": 3948835.0}, {"date": "2025-06-26", "close": 50.63, "volume": 8448364.0}, {"date": "2025-06-27", "close": 50.64, "volume": 5905820.0}, {"date": "2025-06-30", "close": 50.16, "volume": 4032502.0}, {"date": "2025-07-01", "close": 51.36, "volume": 6107288.0}, {"date": "2025-07-02", "close": 52.96, "volume": 6435493.0}, {"date": "2025-07-03", "close": 54.37, "volume": 4307775.0}, {"date": "2025-07-07", "close": 53.67, "volume": 5651393.0}, {"date": "2025-07-08", "close": 53.46, "volume": 3405053.0}, {"date": "2025-07-09", "close": 54.13, "volume": 3794971.0}, {"date": "2025-07-10", "close": 58.16, "volume": 7015740.0}, {"date": "2025-07-11", "close": 57.87, "volume": 3411002.0}, {"date": "2025-07-14", "close": 57.71, "volume": 3153094.0}, {"date": "2025-07-15", "close": 55.69, "volume": 4685983.0}, {"date": "2025-07-16", "close": 56.04, "volume": 2631689.0}, {"date": "2025-07-17", "close": 57.97, "volume": 4877640.0}, {"date": "2025-07-18", "close": 59.64, "volume": 3904808.0}, {"date": "2025-07-21", "close": 60.41, "volume": 5386901.0}, {"date": "2025-07-22", "close": 63.69, "volume": 7328077.0}, {"date": "2025-07-23", "close": 62.86, "volume": 4297510.0}, {"date": "2025-07-24", "close": 63.98, "volume": 6350844.0}, {"date": "2025-07-25", "close": 62.46, "volume": 3819921.0}, {"date": "2025-07-28", "close": 62.75, "volume": 4412694.0}, {"date": "2025-07-29", "close": 60.3, "volume": 8578362.0}, {"date": "2025-07-30", "close": 61.98, "volume": 12893980.0}, {"date": "2025-07-31", "close": 58.27, "volume": 9795622.0}, {"date": "2025-08-01", "close": 58.77, "volume": 4640005.0}, {"date": "2025-08-04", "close": 57.31, "volume": 4075042.0}, {"date": "2025-08-05", "close": 55.98, "volume": 4204894.0}, {"date": "2025-08-06", "close": 56.2, "volume": 4851880.0}, {"date": "2025-08-07", "close": 60.49, "volume": 5734509.0}, {"date": "2025-08-08", "close": 60.91, "volume": 4443641.0}, {"date": "2025-08-11", "close": 61.77, "volume": 5597528.0}, {"date": "2025-08-12", "close": 66.49, "volume": 8135764.0}, {"date": "2025-08-13", "close": 70.09, "volume": 6450089.0}, {"date": "2025-08-14", "close": 68.21, "volume": 3925994.0}, {"date": "2025-08-15", "close": 66.43, "volume": 5029711.0}, {"date": "2025-08-18", "close": 64.96, "volume": 5369476.0}, {"date": "2025-08-19", "close": 63.49, "volume": 3362449.0}, {"date": "2025-08-20", "close": 64.96, "volume": 3405406.0}, {"date": "2025-08-21", "close": 62.92, "volume": 4479867.0}, {"date": "2025-08-22", "close": 62.66, "volume": 4420740.0}, {"date": "2025-08-25", "close": 57.39, "volume": 7935177.0}, {"date": "2025-08-26", "close": 56.22, "volume": 9320466.0}, {"date": "2025-08-27", "close": 54.43, "volume": 4694840.0}, {"date": "2025-08-28", "close": 53.87, "volume": 6938366.0}, {"date": "2025-08-29", "close": 53.01, "volume": 4382856.0}, {"date": "2025-09-02", "close": 51.7, "volume": 4919626.0}, {"date": "2025-09-03", "close": 51.97, "volume": 4411750.0}, {"date": "2025-09-04", "close": 52.21, "volume": 5271078.0}, {"date": "2025-09-05", "close": 54.06, "volume": 5066990.0}, {"date": "2025-09-08", "close": 58.2, "volume": 9531111.0}, {"date": "2025-09-09", "close": 56.02, "volume": 8251708.0}, {"date": "2025-09-10", "close": 57.82, "volume": 5866272.0}, {"date": "2025-09-11", "close": 59.59, "volume": 7904952.0}, {"date": "2025-09-12", "close": 58.94, "volume": 4196921.0}, {"date": "2025-09-15", "close": 57.8, "volume": 4723232.0}, {"date": "2025-09-16", "close": 59.41, "volume": 5746135.0}, {"date": "2025-09-17", "close": 60.62, "volume": 5646391.0}, {"date": "2025-09-18", "close": 64.85, "volume": 7249260.0}, {"date": "2025-09-19", "close": 64.99, "volume": 6481398.0}, {"date": "2025-09-22", "close": 61.67, "volume": 5882087.0}, {"date": "2025-09-23", "close": 62.635, "volume": 3303174.0}, {"date": "2025-09-24", "close": 64.05, "volume": 3272862.0}, {"date": "2025-09-25", "close": 63.6, "volume": 4191466.0}, {"date": "2025-09-26", "close": 64.18, "volume": 3760256.0}, {"date": "2025-09-29", "close": 74.34, "volume": 25784290.0}, {"date": "2025-09-30", "close": 66.39, "volume": 16708620.0}, {"date": "2025-10-01", "close": 70.49, "volume": 9057809.0}, {"date": "2025-10-02", "close": 72.54, "volume": 4716748.0}, {"date": "2025-10-03", "close": 72.38, "volume": 7496614.0}, {"date": "2025-10-06", "close": 70.0, "volume": 5580875.0}, {"date": "2025-10-07", "close": 71.44, "volume": 4373088.0}, {"date": "2025-10-08", "close": 70.14, "volume": 4255596.0}, {"date": "2025-10-09", "close": 72.86, "volume": 4198342.0}, {"date": "2025-10-10", "close": 68.73, "volume": 4162988.0}, {"date": "2025-10-13", "close": 70.41, "volume": 2430007.0}, {"date": "2025-10-14", "close": 71.91, "volume": 2923238.0}, {"date": "2025-10-15", "close": 70.7, "volume": 3315233.0}, {"date": "2025-10-16", "close": 71.45, "volume": 4978850.0}, {"date": "2025-10-17", "close": 70.46, "volume": 3414014.0}, {"date": "2025-10-20", "close": 71.34, "volume": 2170819.0}, {"date": "2025-10-21", "close": 71.94, "volume": 2153856.0}, {"date": "2025-10-22", "close": 73.25, "volume": 2912583.0}, {"date": "2025-10-23", "close": 73.88, "volume": 2643094.0}, {"date": "2025-10-24", "close": 73.9, "volume": 2436998.0}, {"date": "2025-10-27", "close": 75.56, "volume": 3155689.0}, {"date": "2025-10-28", "close": 74.78, "volume": 5852998.0}, {"date": "2025-10-29", "close": 65.21, "volume": 13191700.0}, {"date": "2025-10-30", "close": 61.93, "volume": 7506523.0}, {"date": "2025-10-31", "close": 62.0, "volume": 4790646.0}, {"date": "2025-11-03", "close": 61.08, "volume": 5018458.0}, {"date": "2025-11-04", "close": 58.27, "volume": 3950302.0}, {"date": "2025-11-05", "close": 60.28, "volume": 3933012.0}, {"date": "2025-11-06", "close": 56.8, "volume": 4067235.0}, {"date": "2025-11-07", "close": 59.09, "volume": 3807776.0}, {"date": "2025-11-10", "close": 60.24, "volume": 4266399.0}, {"date": "2025-11-11", "close": 63.74, "volume": 4505946.0}, {"date": "2025-11-12", "close": 63.9, "volume": 3713550.0}, {"date": "2025-11-13", "close": 58.48, "volume": 7139314.0}, {"date": "2025-11-14", "close": 57.1, "volume": 3345766.0}, {"date": "2025-11-17", "close": 54.62, "volume": 5082159.0}, {"date": "2025-11-18", "close": 54.5, "volume": 2503847.0}, {"date": "2025-11-19", "close": 53.11, "volume": 3924563.0}, {"date": "2025-11-20", "close": 51.57, "volume": 4132374.0}, {"date": "2025-11-21", "close": 53.09, "volume": 4125228.0}, {"date": "2025-11-24", "close": 52.06, "volume": 4422946.0}, {"date": "2025-11-25", "close": 53.98, "volume": 3928865.0}, {"date": "2025-11-26", "close": 54.16, "volume": 3316141.0}, {"date": "2025-11-28", "close": 54.22, "volume": 1304431.0}, {"date": "2025-12-01", "close": 54.81, "volume": 3667905.0}, {"date": "2025-12-02", "close": 54.67, "volume": 2382468.0}, {"date": "2025-12-03", "close": 53.83, "volume": 2829238.0}, {"date": "2025-12-04", "close": 52.19, "volume": 4413117.0}, {"date": "2025-12-05", "close": 53.26, "volume": 4004751.0}, {"date": "2025-12-08", "close": 54.34, "volume": 2926150.0}, {"date": "2025-12-09", "close": 55.15, "volume": 3823796.0}, {"date": "2025-12-10", "close": 54.73, "volume": 3829729.0}, {"date": "2025-12-11", "close": 53.49, "volume": 2699207.0}, {"date": "2025-12-12", "close": 53.86, "volume": 2304478.0}, {"date": "2025-12-15", "close": 53.13, "volume": 2749945.0}, {"date": "2025-12-16", "close": 53.75, "volume": 2339857.0}, {"date": "2025-12-17", "close": 52.86, "volume": 3597999.0}, {"date": "2025-12-18", "close": 53.68, "volume": 4563988.0}, {"date": "2025-12-19", "close": 54.33, "volume": 4687094.0}, {"date": "2025-12-22", "close": 55.73, "volume": 2796225.0}, {"date": "2025-12-23", "close": 55.04, "volume": 2535381.0}, {"date": "2025-12-24", "close": 55.97, "volume": 1475367.0}, {"date": "2025-12-26", "close": 55.75, "volume": 1737420.0}, {"date": "2025-12-29", "close": 56.59, "volume": 3400803.0}, {"date": "2025-12-30", "close": 55.36, "volume": 2432463.0}, {"date": "2025-12-31", "close": 55.44, "volume": 2157527.0}, {"date": "2026-01-02", "close": 57.28, "volume": 3527094.0}, {"date": "2026-01-05", "close": 58.56, "volume": 4106826.0}, {"date": "2026-01-06", "close": 61.42, "volume": 4645929.0}, {"date": "2026-01-07", "close": 61.76, "volume": 3168070.0}, {"date": "2026-01-08", "close": 61.23, "volume": 2778137.0}, {"date": "2026-01-09", "close": 61.88, "volume": 2303337.0}, {"date": "2026-01-12", "close": 60.39, "volume": 3017546.0}, {"date": "2026-01-13", "close": 61.57, "volume": 2606020.0}, {"date": "2026-01-14", "close": 61.58, "volume": 2022760.0}, {"date": "2026-01-15", "close": 63.63, "volume": 3492498.0}, {"date": "2026-01-16", "close": 61.77, "volume": 2555601.0}, {"date": "2026-01-20", "close": 58.93, "volume": 3515793.0}, {"date": "2026-01-21", "close": 60.99, "volume": 3371155.0}, {"date": "2026-01-22", "close": 62.49, "volume": 4592278.0}, {"date": "2026-01-23", "close": 60.17, "volume": 2577770.0}, {"date": "2026-01-26", "close": 60.09, "volume": 2771368.0}, {"date": "2026-01-27", "close": 58.63, "volume": 2571738.0}, {"date": "2026-01-28", "close": 57.19, "volume": 2357300.0}, {"date": "2026-01-29", "close": 54.95, "volume": 3877815.0}, {"date": "2026-01-30", "close": 52.96, "volume": 3530775.0}, {"date": "2026-02-02", "close": 53.61, "volume": 2656110.0}, {"date": "2026-02-03", "close": 53.29, "volume": 3767696.0}, {"date": "2026-02-04", "close": 53.09, "volume": 5556695.0}, {"date": "2026-02-05", "close": 54.46, "volume": 5998175.0}, {"date": "2026-02-06", "close": 57.82, "volume": 4399713.0}, {"date": "2026-02-09", "close": 55.1, "volume": 2789876.0}, {"date": "2026-02-10", "close": 54.08, "volume": 3733792.0}, {"date": "2026-02-11", "close": 47.46, "volume": 6705838.0}, {"date": "2026-02-12", "close": 46.24, "volume": 5332611.0}, {"date": "2026-02-13", "close": 45.73, "volume": 3223651.0}, {"date": "2026-02-17", "close": 44.36, "volume": 4452249.0}, {"date": "2026-02-18", "close": 44.05, "volume": 7448212.0}, {"date": "2026-02-19", "close": 48.14, "volume": 13378650.0}, {"date": "2026-02-20", "close": 52.18, "volume": 9931675.0}, {"date": "2026-02-23", "close": 52.37, "volume": 5178930.0}, {"date": "2026-02-24", "close": 54.4, "volume": 4632187.0}, {"date": "2026-02-25", "close": 53.44, "volume": 3257469.0}, {"date": "2026-02-26", "close": 55.18, "volume": 2671196.0}, {"date": "2026-02-27", "close": 54.88, "volume": 2281130.0}, {"date": "2026-03-02", "close": 53.97, "volume": 2575294.0}, {"date": "2026-03-03", "close": 54.46, "volume": 3420151.0}, {"date": "2026-03-04", "close": 55.65, "volume": 3795947.0}, {"date": "2026-03-05", "close": 56.63, "volume": 3602835.0}, {"date": "2026-03-06", "close": 56.4, "volume": 3669904.0}, {"date": "2026-03-09", "close": 55.78, "volume": 2502671.0}, {"date": "2026-03-10", "close": 53.35, "volume": 3199423.0}, {"date": "2026-03-11", "close": 52.69, "volume": 2410713.0}, {"date": "2026-03-12", "close": 51.99, "volume": 2731173.0}, {"date": "2026-03-13", "close": 52.02, "volume": 2015859.0}, {"date": "2026-03-16", "close": 53.14, "volume": 2047487.0}, {"date": "2026-03-17", "close": 54.92, "volume": 2288938.0}, {"date": "2026-03-18", "close": 54.12, "volume": 1621899.0}, {"date": "2026-03-19", "close": 54.76, "volume": 1830239.0}, {"date": "2026-03-20", "close": 52.84, "volume": 3372155.0}, {"date": "2026-03-23", "close": 52.49, "volume": 2769880.0}, {"date": "2026-03-24", "close": 49.46, "volume": 5683822.0}, {"date": "2026-03-25", "close": 48.23, "volume": 3045584.0}, {"date": "2026-03-26", "close": 48.52, "volume": 2359058.0}, {"date": "2026-03-27", "close": 47.31, "volume": 3039806.0}, {"date": "2026-03-30", "close": 47.5, "volume": 2273655.0}, {"date": "2026-03-31", "close": 49.98, "volume": 2510543.0}, {"date": "2026-04-01", "close": 49.97, "volume": 1822201.0}, {"date": "2026-04-02", "close": 51.64, "volume": 2597609.0}, {"date": "2026-04-06", "close": 54.4, "volume": 3567484.0}, {"date": "2026-04-07", "close": 53.94, "volume": 1989189.0}, {"date": "2026-04-08", "close": 53.99, "volume": 2859822.0}, {"date": "2026-04-09", "close": 53.42, "volume": 2615974.0}, {"date": "2026-04-10", "close": 52.69, "volume": 1881831.0}, {"date": "2026-04-13", "close": 55.34, "volume": 2706731.0}, {"date": "2026-04-14", "close": 55.99, "volume": 1745858.0}, {"date": "2026-04-15", "close": 57.92, "volume": 2036325.0}, {"date": "2026-04-16", "close": 59.61, "volume": 3082053.0}, {"date": "2026-04-17", "close": 61.9, "volume": 3263314.0}, {"date": "2026-04-20", "close": 64.18, "volume": 2876696.0}, {"date": "2026-04-21", "close": 65.19, "volume": 2949358.0}, {"date": "2026-04-22", "close": 66.06, "volume": 2663742.0}, {"date": "2026-04-23", "close": 63.48, "volume": 2839895.0}, {"date": "2026-04-24", "close": 62.79, "volume": 2704328.0}, {"date": "2026-04-27", "close": 65.11, "volume": 2756595.0}, {"date": "2026-04-28", "close": 63.21, "volume": 5154346.0}, {"date": "2026-04-29", "close": 69.6, "volume": 8898272.0}, {"date": "2026-04-30", "close": 64.34, "volume": 5905985.0}, {"date": "2026-05-01", "close": 63.17, "volume": 3159118.0}, {"date": "2026-05-04", "close": 64.04, "volume": 3692255.0}, {"date": "2026-05-05", "close": 62.95, "volume": 2781025.0}, {"date": "2026-05-06", "close": 64.97, "volume": 2689119.0}, {"date": "2026-05-07", "close": 64.02, "volume": 2462083.0}, {"date": "2026-05-08", "close": 64.38, "volume": 2342848.0}, {"date": "2026-05-11", "close": 59.86, "volume": 3571958.0}, {"date": "2026-05-12", "close": 57.51, "volume": 3969646.0}, {"date": "2026-05-13", "close": 57.4, "volume": 2896715.0}, {"date": "2026-05-14", "close": 58.41, "volume": 2482841.0}, {"date": "2026-05-15", "close": 58.07, "volume": 2057401.0}, {"date": "2026-05-18", "close": 58.83, "volume": 3086755.0}, {"date": "2026-05-19", "close": 57.61, "volume": 3241915.0}, {"date": "2026-05-20", "close": 60.89, "volume": 2544233.0}, {"date": "2026-05-21", "close": 60.74, "volume": 2786668.0}, {"date": "2026-05-22", "close": 62.38, "volume": 2513106.0}, {"date": "2026-05-26", "close": 64.33, "volume": 2968788.0}, {"date": "2026-05-27", "close": 63.81, "volume": 2671071.0}, {"date": "2026-05-28", "close": 66.78, "volume": 3333402.0}, {"date": "2026-05-29", "close": 67.92, "volume": 5316030.0}, {"date": "2026-06-01", "close": 69.0, "volume": 3738012.0}, {"date": "2026-06-02", "close": 69.73, "volume": 2941524.0}, {"date": "2026-06-03", "close": 67.05, "volume": 2987520.0}, {"date": "2026-06-04", "close": 67.05, "volume": 2316402.0}, {"date": "2026-06-05", "close": 66.86, "volume": 2666165.0}, {"date": "2026-06-08", "close": 68.83, "volume": 2882672.0}, {"date": "2026-06-09", "close": 68.76, "volume": 1963118.0}, {"date": "2026-06-10", "close": 68.73, "volume": 2416660.0}, {"date": "2026-06-11", "close": 69.44, "volume": 3010808.0}, {"date": "2026-06-12", "close": 69.48, "volume": 2081101.0}, {"date": "2026-06-15", "close": 72.19, "volume": 4122563.0}, {"date": "2026-06-16", "close": 73.34, "volume": 3957643.0}, {"date": "2026-06-17", "close": 72.83, "volume": 3498148.0}, {"date": "2026-06-18", "close": 73.95, "volume": 3876780.0}, {"date": "2026-06-22", "close": 72.54, "volume": 2143959.0}, {"date": "2026-06-23", "close": 74.89, "volume": 2325544.0}, {"date": "2026-06-24", "close": 78.02, "volume": 4345337.0}, {"date": "2026-06-25", "close": 77.7, "volume": 2214814.0}, {"date": "2026-06-26", "close": 78.04, "volume": 3773739.0}, {"date": "2026-06-29", "close": 79.66, "volume": 3412645.0}, {"date": "2026-06-30", "close": 75.33, "volume": 3560954.0}, {"date": "2026-07-01", "close": 72.83, "volume": 3461087.0}, {"date": "2026-07-02", "close": 76.97, "volume": 2950501.0}, {"date": "2026-07-06", "close": 75.06, "volume": 2442260.0}, {"date": "2026-07-07", "close": 77.59, "volume": 2053862.0}, {"date": "2026-07-08", "close": 77.2, "volume": 2036859.0}, {"date": "2026-07-09", "close": 77.72, "volume": 2257366.0}, {"date": "2026-07-10", "close": 81.05, "volume": 2419347.0}, {"date": "2026-07-13", "close": 80.53, "volume": 2532317.0}, {"date": "2026-07-14", "close": 83.06, "volume": 2859199.0}, {"date": "2026-07-15", "close": 85.74, "volume": 3980780.0}, {"date": "2026-07-16", "close": 83.48, "volume": 2962020.0}, {"date": "2026-07-17", "close": 84.1, "volume": 1925241.0}, {"date": "2026-07-20", "close": 84.03, "volume": 1916112.0}, {"date": "2026-07-21", "close": 81.69, "volume": 2559075.0}, {"date": "2026-07-22", "close": 80.48, "volume": 2361451.0}, {"date": "2026-07-23", "close": 80.91, "volume": 2414281.0}, {"date": "2026-07-24", "close": 80.62, "volume": 1729553.0}, {"date": "2026-07-27", "close": 83.84, "volume": 3162537.0}, {"date": "2026-07-28", "close": 86.47, "volume": 2590946.0}, {"date": "2026-07-29", "close": 85.58, "volume": 1884049.0}, {"date": "2026-07-30", "close": 83.15, "volume": 2485979.0}, {"date": "2026-07-31", "close": 81.68, "volume": 1953000.0}, {"date": "2026-08-03", "close": 83.17, "volume": 2321382.0}, {"date": "2026-08-04", "close": 86.43, "volume": 3016320.0}, {"date": "2026-08-05", "close": 85.86, "volume": 3894061.0}, {"date": "2026-08-06", "close": 82.26, "volume": 7127737.0}, {"date": "2026-08-07", "close": 85.55, "volume": 5380214.0}], "refreshing": true}