{"ticker": "FIVN", "overview": {"cik": "1288847", "ticker": "FIVN", "name": "Five9, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002000932-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001846877-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009213", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009211", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009193", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009181", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009180", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009154", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009153", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009152", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009151", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009150", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0002063775-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0002000932-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009070", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002000932-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008817", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000907", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351028", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007969", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001288847-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001288847-26-000121", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001011", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0002144579-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 2576883.49, "net": -2576883.49, "insiders": 4, "first_date": "2026-08-28", "last_date": "2026-09-08"}, "metrics": {"ticker": "FIVN", "has_prices": true, "as_of": "2026-10-30", "last": 36.34, "prev_close": 37.41, "change": -1.0699999999999932, "change_pct": -0.028601978080726898, "session_volume": 1468142.0, "vwap_5": 37.23674941152586, "vwap_20": 35.1710021696737, "vwap_60": 34.319359534764764, "vwap_250": 23.15527344418203, "high_52w": 38.65, "low_52w": 13.61, "avg_volume_20": 1597175.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001600", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 4.93% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100119-26-001600-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100121-26-001060", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 8.8% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100121-26-001060-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "0002063775-26-000013", "src": "INSIDERS", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Bryan M. Lee", "who_key": "Lee Bryan M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 686505.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $687K of FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2063775/000206377526000013/0002063775-26-000013-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001886762-26-000014", "src": "INSIDERS", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Tiffany N. Meriweather", "who_key": "Meriweather Tiffany N.", "role": "Chief Admin. & Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 607938.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims FIVN: $608K", "source_url": "https://www.sec.gov/Archives/edgar/data/1886762/000188676226000014/0001886762-26-000014-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0002000932-26-000015", "src": "INSIDERS", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Andy Dignan", "who_key": "Dignan Andy", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 439349.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President sells $439K of FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2000932/000200093226000015/0002000932-26-000015-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001846877-26-000012", "src": "INSIDERS", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Leena Mansharamani", "who_key": "Mansharamani Leena", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 220712.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $221K of FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1846877/000184687726000012/0001846877-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0002000932-26-000010", "src": "INSIDERS", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Andy Dignan", "who_key": "Dignan Andy", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 622378.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President sells $622K of FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2000932/000200093226000010/0002000932-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "13DG-0001193125-26-351028", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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-Computer Processing & Data Preparation", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.4% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-003234", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.5% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003234-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100121-26-001011", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 10.31% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100121-26-001011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002060757-26-000041", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 0.9% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002060757-26-000041-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-000543", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. crosses 5% of FIVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100119-26-000543-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000418", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. crosses 5% of FIVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100121-26-000418-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001600", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 4.93% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100119-26-001600-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0002100121-26-001060", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 8.8% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100121-26-001060-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "13DG-0001193125-26-351028", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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-Computer Processing & Data Preparation", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.4% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-003234", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.5% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003234-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100121-26-001011", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 10.31% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100121-26-001011-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002060757-26-000041", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. moves to a 0.9% passive stake in FIVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002060757-26-000041-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-000543", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. crosses 5% of FIVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100119-26-000543-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000418", "src": "13DG", "ticker": "FIVN", "cik": "1288847", "company": "Five9, Inc.", "company_raw": "Five9, Inc.", "who": "Five9, Inc.", "who_key": "Five9, 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-Computer Processing & Data Preparation", "country": "United States", "headline": "Five9, Inc. crosses 5% of FIVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1288847/0002100121-26-000418-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Five9, Inc. - Common Stock", "new_value": "Five9, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001288847", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001288847", "applied": 1, "detected_at": "2026-10-24T10:55:15.526218"}]}, "key_people": [{"who": "Andy Dignan", "who_key": "Dignan Andy", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1061727.27, "net": -1061727.27, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 439349.26, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2000932/000200093226000015/0002000932-26-000015-index.htm"}, {"action": "SELL", "amount": 622378.01, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2000932/000200093226000010/0002000932-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 439349.26, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2000932/000200093226000015/0002000932-26-000015-index.htm"}}, {"who": "Bryan M. Lee", "who_key": "Lee Bryan M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 686505.51, "net": -686505.51, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 686505.51, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2063775/000206377526000013/0002063775-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 686505.51, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2063775/000206377526000013/0002063775-26-000013-index.htm"}}, {"who": "Tiffany N. Meriweather", "who_key": "Meriweather Tiffany N.", "role": "Chief Admin. & Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 607938.29, "net": -607938.29, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 607938.29, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886762/000188676226000014/0001886762-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 607938.29, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886762/000188676226000014/0001886762-26-000014-index.htm"}}, {"who": "Leena Mansharamani", "who_key": "Mansharamani Leena", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 220712.42, "net": -220712.42, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220712.42, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846877/000184687726000012/0001846877-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 220712.42, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1846877/000184687726000012/0001846877-26-000012-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -622378.01}, {"date": "2026-09-08", "net": -1954505.4800000002}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002000932-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001846877-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009213", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009211", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009193", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009181", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009180", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009154", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009153", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009152", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009151", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009150", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0002063775-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0002000932-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009070", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002000932-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008817", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969223-26-000907", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-351028", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007969", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001288847-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001288847-26-000121", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001011", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0002144579-26-000004", "price_sensitive": false}], "performance": {"ticker": "FIVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 14.32, "volume": 405989.0}, {"date": "2016-11-01", "close": 14.24, "volume": 479126.0}, {"date": "2016-11-02", "close": 13.91, "volume": 686174.0}, {"date": "2016-11-03", "close": 13.26, "volume": 628210.0}, {"date": "2016-11-04", "close": 13.7, "volume": 430694.0}, {"date": "2016-11-07", "close": 14.12, "volume": 236680.0}, {"date": "2016-11-08", "close": 13.97, "volume": 223958.0}, {"date": "2016-11-09", "close": 13.79, "volume": 604977.0}, {"date": "2016-11-10", "close": 13.63, "volume": 348185.0}, {"date": "2016-11-11", "close": 14.59, "volume": 379103.0}, {"date": "2016-11-14", "close": 14.39, "volume": 386455.0}, {"date": "2016-11-15", "close": 15.21, "volume": 490641.0}, {"date": "2016-11-16", "close": 14.99, "volume": 423477.0}, {"date": "2016-11-17", "close": 15.09, "volume": 441497.0}, {"date": "2016-11-18", "close": 15.35, "volume": 2690053.0}, {"date": "2016-11-21", "close": 15.41, "volume": 486237.0}, {"date": "2016-11-22", "close": 15.45, "volume": 327759.0}, {"date": "2016-11-23", "close": 15.74, "volume": 239612.0}, {"date": "2016-11-25", "close": 15.68, "volume": 205366.0}, {"date": "2016-11-28", "close": 15.57, "volume": 250484.0}, {"date": "2016-11-29", "close": 15.87, "volume": 589776.0}, {"date": "2016-11-30", "close": 15.83, "volume": 518708.0}, {"date": "2016-12-01", "close": 15.005, "volume": 1489516.0}, {"date": "2016-12-02", "close": 14.07, "volume": 568891.0}, {"date": "2016-12-05", "close": 13.96, "volume": 573278.0}, {"date": "2016-12-06", "close": 13.69, "volume": 472847.0}, {"date": "2016-12-07", "close": 13.64, "volume": 499284.0}, {"date": "2016-12-08", "close": 13.66, "volume": 355627.0}, {"date": "2016-12-09", "close": 12.95, "volume": 806186.0}, {"date": "2016-12-12", "close": 12.87, "volume": 775184.0}, {"date": "2016-12-13", "close": 13.5, "volume": 813207.0}, {"date": "2016-12-14", "close": 13.46, "volume": 507296.0}, {"date": "2016-12-15", "close": 13.81, "volume": 750450.0}, {"date": "2016-12-16", "close": 13.77, "volume": 510804.0}, {"date": "2016-12-19", "close": 13.94, "volume": 375307.0}, {"date": "2016-12-20", "close": 14.22, "volume": 388837.0}, {"date": "2016-12-21", "close": 13.95, "volume": 378893.0}, {"date": "2016-12-22", "close": 13.93, "volume": 439794.0}, {"date": "2016-12-23", "close": 14.17, "volume": 245542.0}, {"date": "2016-12-27", "close": 14.4, "volume": 373453.0}, {"date": "2016-12-28", "close": 14.03, "volume": 168294.0}, {"date": "2016-12-29", "close": 14.22, "volume": 253908.0}, {"date": "2016-12-30", "close": 14.19, "volume": 575539.0}, {"date": "2017-01-03", "close": 14.19, "volume": 409556.0}, {"date": "2017-01-04", "close": 14.2, "volume": 259489.0}, {"date": "2017-01-05", "close": 14.34, "volume": 296704.0}, {"date": "2017-01-06", "close": 14.78, "volume": 300443.0}, {"date": "2017-01-09", "close": 15.64, "volume": 665560.0}, {"date": "2017-01-10", "close": 16.2, "volume": 535231.0}, {"date": "2017-01-11", "close": 16.5, "volume": 575203.0}, {"date": "2017-01-12", "close": 15.91, "volume": 476027.0}, {"date": "2017-01-13", "close": 16.83, "volume": 785735.0}, {"date": "2017-01-17", "close": 16.22, "volume": 578771.0}, {"date": "2017-01-18", "close": 16.42, "volume": 837551.0}, {"date": "2017-01-19", "close": 16.29, "volume": 301493.0}, {"date": "2017-01-20", "close": 16.39, "volume": 274651.0}, {"date": "2017-01-23", "close": 16.31, "volume": 233530.0}, {"date": "2017-01-24", "close": 16.18, "volume": 206750.0}, {"date": "2017-01-25", "close": 16.13, "volume": 276519.0}, {"date": "2017-01-26", "close": 15.94, "volume": 198799.0}, {"date": "2017-01-27", "close": 16.13, "volume": 273259.0}, {"date": "2017-01-30", "close": 15.64, "volume": 233566.0}, {"date": "2017-01-31", "close": 15.46, "volume": 307446.0}, {"date": "2017-02-01", "close": 15.56, "volume": 302877.0}, {"date": "2017-02-02", "close": 15.76, "volume": 299969.0}, {"date": "2017-02-03", "close": 16.11, "volume": 179619.0}, {"date": "2017-02-06", "close": 16.01, "volume": 258027.0}, {"date": "2017-02-07", "close": 16.11, "volume": 167451.0}, {"date": "2017-02-08", "close": 15.6, "volume": 351142.0}, {"date": "2017-02-09", "close": 16.01, "volume": 156094.0}, {"date": "2017-02-10", "close": 16.24, "volume": 446742.0}, {"date": "2017-02-13", "close": 16.31, "volume": 369783.0}, {"date": "2017-02-14", "close": 16.33, "volume": 184990.0}, {"date": "2017-02-15", "close": 16.8, "volume": 728465.0}, {"date": "2017-02-16", "close": 16.86, "volume": 982025.0}, {"date": "2017-02-17", "close": 16.58, "volume": 530252.0}, {"date": "2017-02-21", "close": 16.48, "volume": 228905.0}, {"date": "2017-02-22", "close": 16.55, "volume": 281233.0}, {"date": "2017-02-23", "close": 16.25, "volume": 220188.0}, {"date": "2017-02-24", "close": 16.36, "volume": 196914.0}, {"date": "2017-02-27", "close": 16.39, "volume": 354137.0}, {"date": "2017-02-28", "close": 15.91, "volume": 1082088.0}, {"date": "2017-03-01", "close": 16.36, "volume": 787475.0}, {"date": "2017-03-02", "close": 16.3, "volume": 825772.0}, {"date": "2017-03-03", "close": 16.41, "volume": 393834.0}, {"date": "2017-03-06", "close": 16.38, "volume": 811042.0}, {"date": "2017-03-07", "close": 16.5, "volume": 1596463.0}, {"date": "2017-03-08", "close": 16.37, "volume": 416478.0}, {"date": "2017-03-09", "close": 16.43, "volume": 411235.0}, {"date": "2017-03-10", "close": 16.33, "volume": 223811.0}, {"date": "2017-03-13", "close": 16.32, "volume": 318363.0}, {"date": "2017-03-14", "close": 16.42, "volume": 352523.0}, {"date": "2017-03-15", "close": 16.41, "volume": 642998.0}, {"date": "2017-03-16", "close": 16.83, "volume": 505024.0}, {"date": "2017-03-17", "close": 18.02, "volume": 1868776.0}, {"date": "2017-03-20", "close": 18.39, "volume": 487993.0}, {"date": "2017-03-21", "close": 18.43, "volume": 596165.0}, {"date": "2017-03-22", "close": 17.89, "volume": 380261.0}, {"date": "2017-03-23", "close": 18.1, "volume": 482116.0}, {"date": "2017-03-24", "close": 18.52, "volume": 345370.0}, {"date": "2017-03-27", "close": 18.65, "volume": 508624.0}, {"date": "2017-03-28", "close": 18.43, "volume": 481249.0}, {"date": "2017-03-29", "close": 17.51, "volume": 889104.0}, {"date": "2017-03-30", "close": 16.16, "volume": 2093401.0}, {"date": "2017-03-31", "close": 16.46, "volume": 896050.0}, {"date": "2017-04-03", "close": 16.83, "volume": 440063.0}, {"date": "2017-04-04", "close": 16.78, "volume": 288331.0}, {"date": "2017-04-05", "close": 17.01, "volume": 478591.0}, {"date": "2017-04-06", "close": 17.38, "volume": 475764.0}, {"date": "2017-04-07", "close": 17.14, "volume": 646441.0}, {"date": "2017-04-10", "close": 16.9, "volume": 178969.0}, {"date": "2017-04-11", "close": 16.59, "volume": 393242.0}, {"date": "2017-04-12", "close": 16.43, "volume": 313750.0}, {"date": "2017-04-13", "close": 16.46, "volume": 263760.0}, {"date": "2017-04-17", "close": 16.6, "volume": 142752.0}, {"date": "2017-04-18", "close": 16.84, "volume": 410157.0}, {"date": "2017-04-19", "close": 17.33, "volume": 340158.0}, {"date": "2017-04-20", "close": 17.53, "volume": 193824.0}, {"date": "2017-04-21", "close": 17.63, "volume": 465959.0}, {"date": "2017-04-24", "close": 18.08, "volume": 386639.0}, {"date": "2017-04-25", "close": 18.32, "volume": 351765.0}, {"date": "2017-04-26", "close": 17.89, "volume": 256714.0}, {"date": "2017-04-27", "close": 18.19, "volume": 205851.0}, {"date": "2017-04-28", "close": 18.245, "volume": 222235.0}, {"date": "2017-05-01", "close": 18.76, "volume": 290111.0}, {"date": "2017-05-02", "close": 18.99, "volume": 247645.0}, {"date": "2017-05-03", "close": 18.0, "volume": 739969.0}, {"date": "2017-05-04", "close": 20.93, "volume": 1769583.0}, {"date": "2017-05-05", "close": 20.57, "volume": 431212.0}, {"date": "2017-05-08", "close": 20.53, "volume": 525179.0}, {"date": "2017-05-09", "close": 20.52, "volume": 451080.0}, {"date": "2017-05-10", "close": 20.99, "volume": 592222.0}, {"date": "2017-05-11", "close": 22.04, "volume": 1090636.0}, {"date": "2017-05-12", "close": 21.88, "volume": 337499.0}, {"date": "2017-05-15", "close": 21.8, "volume": 325853.0}, {"date": "2017-05-16", "close": 21.84, "volume": 391789.0}, {"date": "2017-05-17", "close": 20.86, "volume": 332632.0}, {"date": "2017-05-18", "close": 21.24, "volume": 219402.0}, {"date": "2017-05-19", "close": 21.58, "volume": 344330.0}, {"date": "2017-05-22", "close": 21.85, "volume": 273653.0}, {"date": "2017-05-23", "close": 21.38, "volume": 289119.0}, {"date": "2017-05-24", "close": 21.55, "volume": 310067.0}, {"date": "2017-05-25", "close": 21.84, "volume": 292005.0}, {"date": "2017-05-26", "close": 21.78, "volume": 191846.0}, {"date": "2017-05-30", "close": 22.23, "volume": 317590.0}, {"date": "2017-05-31", "close": 22.47, "volume": 462220.0}, {"date": "2017-06-01", "close": 23.52, "volume": 790026.0}, {"date": "2017-06-02", "close": 24.32, "volume": 759723.0}, {"date": "2017-06-05", "close": 24.31, "volume": 654587.0}, {"date": "2017-06-06", "close": 24.23, "volume": 679338.0}, {"date": "2017-06-07", "close": 24.13, "volume": 451592.0}, {"date": "2017-06-08", "close": 24.35, "volume": 649070.0}, {"date": "2017-06-09", "close": 21.57, "volume": 1428012.0}, {"date": "2017-06-12", "close": 21.09, "volume": 1134978.0}, {"date": "2017-06-13", "close": 21.1, "volume": 651350.0}, {"date": "2017-06-14", "close": 21.76, "volume": 709178.0}, {"date": "2017-06-15", "close": 22.13, "volume": 441049.0}, {"date": "2017-06-16", "close": 23.1, "volume": 1415402.0}, {"date": "2017-06-19", "close": 23.07, "volume": 618567.0}, {"date": "2017-06-20", "close": 22.41, "volume": 293692.0}, {"date": "2017-06-21", "close": 22.29, "volume": 327482.0}, {"date": "2017-06-22", "close": 22.73, "volume": 499598.0}, {"date": "2017-06-23", "close": 23.09, "volume": 2713144.0}, {"date": "2017-06-26", "close": 22.61, "volume": 701377.0}, {"date": "2017-06-27", "close": 21.97, "volume": 270845.0}, {"date": "2017-06-28", "close": 22.33, "volume": 325760.0}, {"date": "2017-06-29", "close": 21.14, "volume": 564520.0}, {"date": "2017-06-30", "close": 21.52, "volume": 436733.0}, {"date": "2017-07-03", "close": 21.22, "volume": 237523.0}, {"date": "2017-07-05", "close": 21.57, "volume": 335942.0}, {"date": "2017-07-06", "close": 21.22, "volume": 223931.0}, {"date": "2017-07-07", "close": 21.65, "volume": 308922.0}, {"date": "2017-07-10", "close": 21.68, "volume": 395789.0}, {"date": "2017-07-11", "close": 21.61, "volume": 306498.0}, {"date": "2017-07-12", "close": 22.51, "volume": 515934.0}, {"date": "2017-07-13", "close": 21.83, "volume": 344006.0}, {"date": "2017-07-14", "close": 21.82, "volume": 291136.0}, {"date": "2017-07-17", "close": 21.97, "volume": 320774.0}, {"date": "2017-07-18", "close": 22.05, "volume": 292503.0}, {"date": "2017-07-19", "close": 22.52, "volume": 430254.0}, {"date": "2017-07-20", "close": 22.43, "volume": 230607.0}, {"date": "2017-07-21", "close": 22.46, "volume": 316814.0}, {"date": "2017-07-24", "close": 22.44, "volume": 276166.0}, {"date": "2017-07-25", "close": 22.34, "volume": 308202.0}, {"date": "2017-07-26", "close": 22.64, "volume": 215069.0}, {"date": "2017-07-27", "close": 22.05, "volume": 635452.0}, {"date": "2017-07-28", "close": 22.23, "volume": 385475.0}, {"date": "2017-07-31", "close": 22.06, "volume": 318274.0}, {"date": "2017-08-01", "close": 22.2, "volume": 482523.0}, {"date": "2017-08-02", "close": 21.39, "volume": 428933.0}, {"date": "2017-08-03", "close": 21.38, "volume": 835104.0}, {"date": "2017-08-04", "close": 21.12, "volume": 902032.0}, {"date": "2017-08-07", "close": 21.165, "volume": 639373.0}, {"date": "2017-08-08", "close": 20.97, "volume": 514164.0}, {"date": "2017-08-09", "close": 21.88, "volume": 659177.0}, {"date": "2017-08-10", "close": 20.5, "volume": 548267.0}, {"date": "2017-08-11", "close": 20.84, "volume": 432986.0}, {"date": "2017-08-14", "close": 21.15, "volume": 270789.0}, {"date": "2017-08-15", "close": 20.97, "volume": 458720.0}, {"date": "2017-08-16", "close": 20.6, "volume": 228601.0}, {"date": "2017-08-17", "close": 19.93, "volume": 285215.0}, {"date": "2017-08-18", "close": 20.42, "volume": 538054.0}, {"date": "2017-08-21", "close": 20.38, "volume": 346998.0}, {"date": "2017-08-22", "close": 21.21, "volume": 624352.0}, {"date": "2017-08-23", "close": 21.78, "volume": 793874.0}, {"date": "2017-08-24", "close": 21.01, "volume": 418825.0}, {"date": "2017-08-25", "close": 20.76, "volume": 447545.0}, {"date": "2017-08-28", "close": 20.75, "volume": 752231.0}, {"date": "2017-08-29", "close": 20.98, "volume": 378655.0}, {"date": "2017-08-30", "close": 21.6, "volume": 296601.0}, {"date": "2017-08-31", "close": 21.5, "volume": 394194.0}, {"date": "2017-09-01", "close": 21.14, "volume": 472603.0}, {"date": "2017-09-05", "close": 21.45, "volume": 382030.0}, {"date": "2017-09-06", "close": 21.24, "volume": 341099.0}, {"date": "2017-09-07", "close": 21.69, "volume": 692067.0}, {"date": "2017-09-08", "close": 21.53, "volume": 597803.0}, {"date": "2017-09-11", "close": 21.91, "volume": 325903.0}, {"date": "2017-09-12", "close": 21.7, "volume": 290287.0}, {"date": "2017-09-13", "close": 21.81, "volume": 478506.0}, {"date": "2017-09-14", "close": 22.54, "volume": 558982.0}, {"date": "2017-09-15", "close": 22.14, "volume": 1021231.0}, {"date": "2017-09-18", "close": 21.86, "volume": 350016.0}, {"date": "2017-09-19", "close": 22.17, "volume": 393319.0}, {"date": "2017-09-20", "close": 22.03, "volume": 1021328.0}, {"date": "2017-09-21", "close": 22.01, "volume": 645358.0}, {"date": "2017-09-22", "close": 22.41, "volume": 328998.0}, {"date": "2017-09-25", "close": 22.01, "volume": 555332.0}, {"date": "2017-09-26", "close": 21.49, "volume": 560461.0}, {"date": "2017-09-27", "close": 23.04, "volume": 487186.0}, {"date": "2017-09-28", "close": 23.41, "volume": 371861.0}, {"date": "2017-09-29", "close": 23.9, "volume": 511780.0}, {"date": "2017-10-02", "close": 24.72, "volume": 464982.0}, {"date": "2017-10-03", "close": 25.11, "volume": 598036.0}, {"date": "2017-10-04", "close": 25.28, "volume": 375848.0}, {"date": "2017-10-05", "close": 25.27, "volume": 471370.0}, {"date": "2017-10-06", "close": 25.54, "volume": 355737.0}, {"date": "2017-10-09", "close": 25.54, "volume": 286340.0}, {"date": "2017-10-10", "close": 25.43, "volume": 328873.0}, {"date": "2017-10-11", "close": 25.3, "volume": 299211.0}, {"date": "2017-10-12", "close": 25.12, "volume": 246739.0}, {"date": "2017-10-13", "close": 25.05, "volume": 215084.0}, {"date": "2017-10-16", "close": 24.54, "volume": 397602.0}, {"date": "2017-10-17", "close": 24.44, "volume": 223580.0}, {"date": "2017-10-18", "close": 24.85, "volume": 255908.0}, {"date": "2017-10-19", "close": 24.9, "volume": 321805.0}, {"date": "2017-10-20", "close": 24.78, "volume": 148408.0}, {"date": "2017-10-23", "close": 24.59, "volume": 275784.0}, {"date": "2017-10-24", "close": 24.53, "volume": 155197.0}, {"date": "2017-10-25", "close": 24.26, "volume": 205054.0}, {"date": "2017-10-26", "close": 24.39, "volume": 221734.0}, {"date": "2017-10-27", "close": 24.86, "volume": 304599.0}, {"date": "2017-10-30", "close": 24.76, "volume": 204706.0}, {"date": "2017-10-31", "close": 25.23, "volume": 312704.0}, {"date": "2017-11-01", "close": 24.89, "volume": 175496.0}, {"date": "2017-11-02", "close": 25.12, "volume": 151753.0}, {"date": "2017-11-03", "close": 25.22, "volume": 398771.0}, {"date": "2017-11-06", "close": 25.54, "volume": 177986.0}, {"date": "2017-11-07", "close": 25.54, "volume": 229007.0}, {"date": "2017-11-08", "close": 25.47, "volume": 380931.0}, {"date": "2017-11-09", "close": 25.82, "volume": 1104252.0}, {"date": "2017-11-10", "close": 25.32, "volume": 214419.0}, {"date": "2017-11-13", "close": 25.37, "volume": 380613.0}, {"date": "2017-11-14", "close": 25.31, "volume": 316562.0}, {"date": "2017-11-15", "close": 25.04, "volume": 316138.0}, {"date": "2017-11-16", "close": 24.89, "volume": 431087.0}, {"date": "2017-11-17", "close": 24.8, "volume": 388547.0}, {"date": "2017-11-20", "close": 24.99, "volume": 421787.0}, {"date": "2017-11-21", "close": 24.67, "volume": 294035.0}, {"date": "2017-11-22", "close": 24.46, "volume": 317631.0}, {"date": "2017-11-24", "close": 24.81, "volume": 149803.0}, {"date": "2017-11-27", "close": 24.5, "volume": 648181.0}, {"date": "2017-11-28", "close": 25.16, "volume": 385024.0}, {"date": "2017-11-29", "close": 24.32, "volume": 474551.0}, {"date": "2017-11-30", "close": 24.51, "volume": 656642.0}, {"date": "2017-12-01", "close": 24.15, "volume": 407488.0}, {"date": "2017-12-04", "close": 23.08, "volume": 818260.0}, {"date": "2017-12-05", "close": 22.96, "volume": 648153.0}, {"date": "2017-12-06", "close": 22.73, "volume": 374771.0}, {"date": "2017-12-07", "close": 23.55, "volume": 262916.0}, {"date": "2017-12-08", "close": 23.46, "volume": 166247.0}, {"date": "2017-12-11", "close": 23.4, "volume": 267853.0}, {"date": "2017-12-12", "close": 23.26, "volume": 273023.0}, {"date": "2017-12-13", "close": 23.32, "volume": 224563.0}, {"date": "2017-12-14", "close": 23.26, "volume": 229842.0}, {"date": "2017-12-15", "close": 24.31, "volume": 776373.0}, {"date": "2017-12-18", "close": 24.6, "volume": 292774.0}, {"date": "2017-12-19", "close": 24.45, "volume": 245184.0}, {"date": "2017-12-20", "close": 24.47, "volume": 233698.0}, {"date": "2017-12-21", "close": 24.56, "volume": 248861.0}, {"date": "2017-12-22", "close": 24.55, "volume": 175778.0}, {"date": "2017-12-26", "close": 24.68, "volume": 359774.0}, {"date": "2017-12-27", "close": 24.65, "volume": 435563.0}, {"date": "2017-12-28", "close": 25.08, "volume": 196510.0}, {"date": "2017-12-29", "close": 24.88, "volume": 368126.0}, {"date": "2018-01-02", "close": 23.95, "volume": 591050.0}, {"date": "2018-01-03", "close": 24.08, "volume": 418363.0}, {"date": "2018-01-04", "close": 24.1, "volume": 400063.0}, {"date": "2018-01-05", "close": 24.1, "volume": 375345.0}, {"date": "2018-01-08", "close": 22.88, "volume": 763907.0}, {"date": "2018-01-09", "close": 23.11, "volume": 357296.0}, {"date": "2018-01-10", "close": 23.0, "volume": 231155.0}, {"date": "2018-01-11", "close": 23.18, "volume": 161241.0}, {"date": "2018-01-12", "close": 24.0, "volume": 381043.0}, {"date": "2018-01-16", "close": 23.33, "volume": 380806.0}, {"date": "2018-01-17", "close": 23.22, "volume": 208274.0}, {"date": "2018-01-18", "close": 23.81, "volume": 536354.0}, {"date": "2018-01-19", "close": 24.36, "volume": 392716.0}, {"date": "2018-01-22", "close": 24.58, "volume": 312613.0}, {"date": "2018-01-23", "close": 25.64, "volume": 447967.0}, {"date": "2018-01-24", "close": 25.74, "volume": 499378.0}, {"date": "2018-01-25", "close": 25.75, "volume": 207330.0}, {"date": "2018-01-26", "close": 26.54, "volume": 290002.0}, {"date": "2018-01-29", "close": 25.72, "volume": 367738.0}, {"date": "2018-01-30", "close": 25.62, "volume": 467926.0}, {"date": "2018-01-31", "close": 26.01, "volume": 354897.0}, {"date": "2018-02-01", "close": 25.9, "volume": 224087.0}, {"date": "2018-02-02", "close": 25.21, "volume": 161306.0}, {"date": "2018-02-05", "close": 24.14, "volume": 251487.0}, {"date": "2018-02-06", "close": 24.59, "volume": 269572.0}, {"date": "2018-02-07", "close": 24.61, "volume": 187454.0}, {"date": "2018-02-08", "close": 24.42, "volume": 370831.0}, {"date": "2018-02-09", "close": 24.84, "volume": 360366.0}, {"date": "2018-02-12", "close": 24.95, "volume": 227356.0}, {"date": "2018-02-13", "close": 25.5, "volume": 288677.0}, {"date": "2018-02-14", "close": 26.095, "volume": 268745.0}, {"date": "2018-02-15", "close": 27.09, "volume": 420472.0}, {"date": "2018-02-16", "close": 26.78, "volume": 267768.0}, {"date": "2018-02-20", "close": 26.84, "volume": 376566.0}, {"date": "2018-02-21", "close": 26.97, "volume": 583067.0}, {"date": "2018-02-22", "close": 30.41, "volume": 1096806.0}, {"date": "2018-02-23", "close": 29.7, "volume": 575804.0}, {"date": "2018-02-26", "close": 29.89, "volume": 657387.0}, {"date": "2018-02-27", "close": 29.69, "volume": 408826.0}, {"date": "2018-02-28", "close": 30.36, "volume": 614039.0}, {"date": "2018-03-01", "close": 30.34, "volume": 488237.0}, {"date": "2018-03-02", "close": 31.38, "volume": 534750.0}, {"date": "2018-03-05", "close": 30.63, "volume": 628329.0}, {"date": "2018-03-06", "close": 31.24, "volume": 747873.0}, {"date": "2018-03-07", "close": 31.41, "volume": 658391.0}, {"date": "2018-03-08", "close": 32.07, "volume": 359297.0}, {"date": "2018-03-09", "close": 31.36, "volume": 621554.0}, {"date": "2018-03-12", "close": 31.45, "volume": 606450.0}, {"date": "2018-03-13", "close": 30.7, "volume": 947210.0}, {"date": "2018-03-14", "close": 30.7, "volume": 365857.0}, {"date": "2018-03-15", "close": 30.95, "volume": 199496.0}, {"date": "2018-03-16", "close": 31.3, "volume": 374054.0}, {"date": "2018-03-19", "close": 31.15, "volume": 416768.0}, {"date": "2018-03-20", "close": 31.65, "volume": 301948.0}, {"date": "2018-03-21", "close": 31.47, "volume": 180190.0}, {"date": "2018-03-22", "close": 31.1, "volume": 205423.0}, {"date": "2018-03-23", "close": 30.35, "volume": 306757.0}, {"date": "2018-03-26", "close": 31.57, "volume": 294552.0}, {"date": "2018-03-27", "close": 30.29, "volume": 373324.0}, {"date": "2018-03-28", "close": 29.24, "volume": 560282.0}, {"date": "2018-03-29", "close": 29.79, "volume": 368244.0}, {"date": "2018-04-02", "close": 28.81, "volume": 313953.0}, {"date": "2018-04-03", "close": 28.61, "volume": 296188.0}, {"date": "2018-04-04", "close": 28.81, "volume": 294675.0}, {"date": "2018-04-05", "close": 28.26, "volume": 329527.0}, {"date": "2018-04-06", "close": 27.68, "volume": 251230.0}, {"date": "2018-04-09", "close": 27.68, "volume": 271499.0}, {"date": "2018-04-10", "close": 28.02, "volume": 255075.0}, {"date": "2018-04-11", "close": 28.25, "volume": 152350.0}, {"date": "2018-04-12", "close": 28.54, "volume": 146107.0}, {"date": "2018-04-13", "close": 28.08, "volume": 244562.0}, {"date": "2018-04-16", "close": 28.43, "volume": 161662.0}, {"date": "2018-04-17", "close": 29.28, "volume": 149703.0}, {"date": "2018-04-18", "close": 29.0, "volume": 185024.0}, {"date": "2018-04-19", "close": 28.78, "volume": 165019.0}, {"date": "2018-04-20", "close": 28.41, "volume": 233784.0}, {"date": "2018-04-23", "close": 28.2, "volume": 166204.0}, {"date": "2018-04-24", "close": 27.69, "volume": 222449.0}, {"date": "2018-04-25", "close": 27.21, "volume": 185991.0}, {"date": "2018-04-26", "close": 28.12, "volume": 261754.0}, {"date": "2018-04-27", "close": 27.97, "volume": 184790.0}, {"date": "2018-04-30", "close": 29.37, "volume": 514194.0}, {"date": "2018-05-01", "close": 30.06, "volume": 534153.0}, {"date": "2018-05-02", "close": 32.44, "volume": 1681072.0}, {"date": "2018-05-03", "close": 31.4, "volume": 1245424.0}, {"date": "2018-05-04", "close": 31.59, "volume": 2515550.0}, {"date": "2018-05-07", "close": 32.1, "volume": 616215.0}, {"date": "2018-05-08", "close": 31.68, "volume": 378737.0}, {"date": "2018-05-09", "close": 31.46, "volume": 463992.0}, {"date": "2018-05-10", "close": 31.45, "volume": 387990.0}, {"date": "2018-05-11", "close": 30.97, "volume": 258392.0}, {"date": "2018-05-14", "close": 30.31, "volume": 452367.0}, {"date": "2018-05-15", "close": 29.8, "volume": 413899.0}, {"date": "2018-05-16", "close": 30.5, "volume": 519534.0}, {"date": "2018-05-17", "close": 31.15, "volume": 570215.0}, {"date": "2018-05-18", "close": 31.81, "volume": 642826.0}, {"date": "2018-05-21", "close": 32.81, "volume": 720034.0}, {"date": "2018-05-22", "close": 32.28, "volume": 1185875.0}, {"date": "2018-05-23", "close": 32.66, "volume": 344482.0}, {"date": "2018-05-24", "close": 33.06, "volume": 755191.0}, {"date": "2018-05-25", "close": 33.04, "volume": 250942.0}, {"date": "2018-05-29", "close": 33.85, "volume": 376236.0}, {"date": "2018-05-30", "close": 34.1, "volume": 698550.0}, {"date": "2018-05-31", "close": 34.89, "volume": 798517.0}, {"date": "2018-06-01", "close": 35.6, "volume": 565049.0}, {"date": "2018-06-04", "close": 37.11, "volume": 1695340.0}, {"date": "2018-06-05", "close": 37.43, "volume": 967993.0}, {"date": "2018-06-06", "close": 38.17, "volume": 1042146.0}, {"date": "2018-06-07", "close": 37.43, "volume": 1225538.0}, {"date": "2018-06-08", "close": 36.8, "volume": 902059.0}, {"date": "2018-06-11", "close": 38.17, "volume": 628398.0}, {"date": "2018-06-12", "close": 38.01, "volume": 926387.0}, {"date": "2018-06-13", "close": 38.34, "volume": 1768164.0}, {"date": "2018-06-14", "close": 38.37, "volume": 1221435.0}, {"date": "2018-06-15", "close": 38.03, "volume": 1039045.0}, {"date": "2018-06-18", "close": 39.01, "volume": 1102182.0}, {"date": "2018-06-19", "close": 38.1, "volume": 1161866.0}, {"date": "2018-06-20", "close": 38.77, "volume": 814032.0}, {"date": "2018-06-21", "close": 37.71, "volume": 785710.0}, {"date": "2018-06-22", "close": 35.75, "volume": 1731504.0}, {"date": "2018-06-25", "close": 34.13, "volume": 1247566.0}, {"date": "2018-06-26", "close": 34.22, "volume": 553548.0}, {"date": "2018-06-27", "close": 33.27, "volume": 724792.0}, {"date": "2018-06-28", "close": 34.29, "volume": 680502.0}, {"date": "2018-06-29", "close": 34.57, "volume": 1002420.0}, {"date": "2018-07-02", "close": 35.32, "volume": 523932.0}, {"date": "2018-07-03", "close": 35.23, "volume": 202409.0}, {"date": "2018-07-05", "close": 35.22, "volume": 360159.0}, {"date": "2018-07-06", "close": 35.72, "volume": 300661.0}, {"date": "2018-07-09", "close": 35.55, "volume": 258564.0}, {"date": "2018-07-10", "close": 35.06, "volume": 231662.0}, {"date": "2018-07-11", "close": 34.81, "volume": 310342.0}, {"date": "2018-07-12", "close": 35.22, "volume": 316992.0}, {"date": "2018-07-13", "close": 35.09, "volume": 356866.0}, {"date": "2018-07-16", "close": 34.56, "volume": 541324.0}, {"date": "2018-07-17", "close": 35.4, "volume": 458179.0}, {"date": "2018-07-18", "close": 35.14, "volume": 518465.0}, {"date": "2018-07-19", "close": 35.06, "volume": 435954.0}, {"date": "2018-07-20", "close": 35.18, "volume": 423101.0}, {"date": "2018-07-23", "close": 36.34, "volume": 656741.0}, {"date": "2018-07-24", "close": 34.27, "volume": 565184.0}, {"date": "2018-07-25", "close": 35.71, "volume": 609628.0}, {"date": "2018-07-26", "close": 36.11, "volume": 385305.0}, {"date": "2018-07-27", "close": 34.25, "volume": 503736.0}, {"date": "2018-07-30", "close": 32.18, "volume": 1065631.0}, {"date": "2018-07-31", "close": 31.9, "volume": 551300.0}, {"date": "2018-08-01", "close": 32.89, "volume": 676110.0}, {"date": "2018-08-02", "close": 33.43, "volume": 407076.0}, {"date": "2018-08-03", "close": 33.62, "volume": 839858.0}, {"date": "2018-08-06", "close": 35.04, "volume": 956382.0}, {"date": "2018-08-07", "close": 43.51, "volume": 4320239.0}, {"date": "2018-08-08", "close": 42.93, "volume": 1157458.0}, {"date": "2018-08-09", "close": 43.03, "volume": 1155480.0}, {"date": "2018-08-10", "close": 42.52, "volume": 809344.0}, {"date": "2018-08-13", "close": 42.37, "volume": 721527.0}, {"date": "2018-08-14", "close": 43.45, "volume": 424975.0}, {"date": "2018-08-15", "close": 43.48, "volume": 810546.0}, {"date": "2018-08-16", "close": 44.29, "volume": 604703.0}, {"date": "2018-08-17", "close": 43.77, "volume": 340847.0}, {"date": "2018-08-20", "close": 44.42, "volume": 616718.0}, {"date": "2018-08-21", "close": 44.85, "volume": 470906.0}, {"date": "2018-08-22", "close": 45.01, "volume": 773078.0}, {"date": "2018-08-23", "close": 46.29, "volume": 646791.0}, {"date": "2018-08-24", "close": 47.46, "volume": 636143.0}, {"date": "2018-08-27", "close": 47.44, "volume": 452538.0}, {"date": "2018-08-28", "close": 47.84, "volume": 390611.0}, {"date": "2018-08-29", "close": 48.19, "volume": 751139.0}, {"date": "2018-08-30", "close": 47.82, "volume": 810377.0}, {"date": "2018-08-31", "close": 48.05, "volume": 502889.0}, {"date": "2018-09-04", "close": 48.47, "volume": 981905.0}, {"date": "2018-09-05", "close": 47.2, "volume": 885982.0}, {"date": "2018-09-06", "close": 48.22, "volume": 488416.0}, {"date": "2018-09-07", "close": 47.7, "volume": 611317.0}, {"date": "2018-09-10", "close": 48.2, "volume": 432879.0}, {"date": "2018-09-11", "close": 47.92, "volume": 619427.0}, {"date": "2018-09-12", "close": 47.86, "volume": 542154.0}, {"date": "2018-09-13", "close": 46.74, "volume": 674920.0}, {"date": "2018-09-14", "close": 47.18, "volume": 445900.0}, {"date": "2018-09-17", "close": 45.54, "volume": 834497.0}, {"date": "2018-09-18", "close": 46.28, "volume": 547931.0}, {"date": "2018-09-19", "close": 44.36, "volume": 769687.0}, {"date": "2018-09-20", "close": 44.52, "volume": 1005661.0}, {"date": "2018-09-21", "close": 43.2, "volume": 1109200.0}, {"date": "2018-09-24", "close": 43.53, "volume": 791971.0}, {"date": "2018-09-25", "close": 44.65, "volume": 880792.0}, {"date": "2018-09-26", "close": 44.02, "volume": 455985.0}, {"date": "2018-09-27", "close": 43.58, "volume": 523690.0}, {"date": "2018-09-28", "close": 43.69, "volume": 395234.0}, {"date": "2018-10-01", "close": 42.25, "volume": 493681.0}, {"date": "2018-10-02", "close": 41.25, "volume": 650850.0}, {"date": "2018-10-03", "close": 41.74, "volume": 318117.0}, {"date": "2018-10-04", "close": 40.53, "volume": 629436.0}, {"date": "2018-10-05", "close": 40.82, "volume": 423703.0}, {"date": "2018-10-08", "close": 39.94, "volume": 659041.0}, {"date": "2018-10-09", "close": 39.22, "volume": 1189528.0}, {"date": "2018-10-10", "close": 37.47, "volume": 759712.0}, {"date": "2018-10-11", "close": 36.97, "volume": 638835.0}, {"date": "2018-10-12", "close": 38.31, "volume": 662736.0}, {"date": "2018-10-15", "close": 38.42, "volume": 594019.0}, {"date": "2018-10-16", "close": 39.67, "volume": 515486.0}, {"date": "2018-10-17", "close": 39.91, "volume": 588956.0}, {"date": "2018-10-18", "close": 38.88, "volume": 473529.0}, {"date": "2018-10-19", "close": 37.14, "volume": 633797.0}, {"date": "2018-10-22", "close": 38.31, "volume": 367051.0}, {"date": "2018-10-23", "close": 37.58, "volume": 673778.0}, {"date": "2018-10-24", "close": 35.49, "volume": 550589.0}, {"date": "2018-10-25", "close": 36.32, "volume": 665928.0}, {"date": "2018-10-26", "close": 36.27, "volume": 443509.0}, {"date": "2018-10-29", "close": 36.18, "volume": 579663.0}, {"date": "2018-10-30", "close": 37.05, "volume": 605943.0}, {"date": "2018-10-31", "close": 39.36, "volume": 1185060.0}, {"date": "2018-11-01", "close": 39.15, "volume": 512950.0}, {"date": "2018-11-02", "close": 39.35, "volume": 590127.0}, {"date": "2018-11-05", "close": 37.88, "volume": 717441.0}, {"date": "2018-11-06", "close": 38.37, "volume": 815345.0}, {"date": "2018-11-07", "close": 43.76, "volume": 2481323.0}, {"date": "2018-11-08", "close": 43.92, "volume": 730773.0}, {"date": "2018-11-09", "close": 42.51, "volume": 874870.0}, {"date": "2018-11-12", "close": 42.0, "volume": 823840.0}, {"date": "2018-11-13", "close": 41.49, "volume": 405227.0}, {"date": "2018-11-14", "close": 41.41, "volume": 477783.0}, {"date": "2018-11-15", "close": 42.77, "volume": 467344.0}, {"date": "2018-11-16", "close": 42.97, "volume": 404344.0}, {"date": "2018-11-19", "close": 38.42, "volume": 672458.0}, {"date": "2018-11-20", "close": 36.26, "volume": 978556.0}, {"date": "2018-11-21", "close": 37.34, "volume": 378516.0}, {"date": "2018-11-23", "close": 37.91, "volume": 170098.0}, {"date": "2018-11-26", "close": 39.67, "volume": 398104.0}, {"date": "2018-11-27", "close": 40.05, "volume": 380216.0}, {"date": "2018-11-28", "close": 41.28, "volume": 700658.0}, {"date": "2018-11-29", "close": 40.86, "volume": 271739.0}, {"date": "2018-11-30", "close": 42.88, "volume": 740665.0}, {"date": "2018-12-03", "close": 42.7, "volume": 441981.0}, {"date": "2018-12-04", "close": 40.38, "volume": 463382.0}, {"date": "2018-12-06", "close": 41.32, "volume": 390418.0}, {"date": "2018-12-07", "close": 40.22, "volume": 594119.0}, {"date": "2018-12-10", "close": 41.06, "volume": 716782.0}, {"date": "2018-12-11", "close": 41.75, "volume": 372947.0}, {"date": "2018-12-12", "close": 44.04, "volume": 712567.0}, {"date": "2018-12-13", "close": 43.98, "volume": 548424.0}, {"date": "2018-12-14", "close": 42.05, "volume": 369435.0}, {"date": "2018-12-17", "close": 40.74, "volume": 905354.0}, {"date": "2018-12-18", "close": 42.34, "volume": 872290.0}, {"date": "2018-12-19", "close": 42.88, "volume": 511004.0}, {"date": "2018-12-20", "close": 40.65, "volume": 975547.0}, {"date": "2018-12-21", "close": 39.32, "volume": 903165.0}, {"date": "2018-12-24", "close": 39.26, "volume": 424013.0}, {"date": "2018-12-26", "close": 42.52, "volume": 574653.0}, {"date": "2018-12-27", "close": 43.01, "volume": 463398.0}, {"date": "2018-12-28", "close": 43.21, "volume": 384567.0}, {"date": "2018-12-31", "close": 43.72, "volume": 439407.0}, {"date": "2019-01-02", "close": 42.59, "volume": 924262.0}, {"date": "2019-01-03", "close": 40.98, "volume": 487580.0}, {"date": "2019-01-04", "close": 42.52, "volume": 497261.0}, {"date": "2019-01-07", "close": 45.89, "volume": 1515644.0}, {"date": "2019-01-08", "close": 46.94, "volume": 1052451.0}, {"date": "2019-01-09", "close": 46.49, "volume": 946385.0}, {"date": "2019-01-10", "close": 47.02, "volume": 476611.0}, {"date": "2019-01-11", "close": 46.38, "volume": 584081.0}, {"date": "2019-01-14", "close": 44.47, "volume": 849034.0}, {"date": "2019-01-15", "close": 45.63, "volume": 455438.0}, {"date": "2019-01-16", "close": 45.82, "volume": 847791.0}, {"date": "2019-01-17", "close": 47.29, "volume": 658354.0}, {"date": "2019-01-18", "close": 46.87, "volume": 651946.0}, {"date": "2019-01-22", "close": 46.59, "volume": 573799.0}, {"date": "2019-01-23", "close": 46.56, "volume": 849241.0}, {"date": "2019-01-24", "close": 46.31, "volume": 283169.0}, {"date": "2019-01-25", "close": 48.45, "volume": 750445.0}, {"date": "2019-01-28", "close": 48.13, "volume": 521417.0}, {"date": "2019-01-29", "close": 47.52, "volume": 352741.0}, {"date": "2019-01-30", "close": 49.38, "volume": 596275.0}, {"date": "2019-01-31", "close": 51.13, "volume": 1383093.0}, {"date": "2019-02-01", "close": 51.57, "volume": 814936.0}, {"date": "2019-02-04", "close": 52.21, "volume": 741381.0}, {"date": "2019-02-05", "close": 52.26, "volume": 748075.0}, {"date": "2019-02-06", "close": 51.59, "volume": 553923.0}, {"date": "2019-02-07", "close": 51.72, "volume": 563413.0}, {"date": "2019-02-08", "close": 52.92, "volume": 435310.0}, {"date": "2019-02-11", "close": 52.19, "volume": 429262.0}, {"date": "2019-02-12", "close": 53.79, "volume": 445330.0}, {"date": "2019-02-13", "close": 53.8, "volume": 645425.0}, {"date": "2019-02-14", "close": 53.05, "volume": 701569.0}, {"date": "2019-02-15", "close": 54.24, "volume": 748336.0}, {"date": "2019-02-19", "close": 54.31, "volume": 1228310.0}, {"date": "2019-02-20", "close": 51.47, "volume": 4003993.0}, {"date": "2019-02-21", "close": 52.28, "volume": 918196.0}, {"date": "2019-02-22", "close": 53.0, "volume": 790461.0}, {"date": "2019-02-25", "close": 53.36, "volume": 669580.0}, {"date": "2019-02-26", "close": 53.58, "volume": 686264.0}, {"date": "2019-02-27", "close": 53.85, "volume": 594341.0}, {"date": "2019-02-28", "close": 53.04, "volume": 1527920.0}, {"date": "2019-03-01", "close": 54.71, "volume": 1653159.0}, {"date": "2019-03-04", "close": 52.51, "volume": 2240995.0}, {"date": "2019-03-05", "close": 52.0, "volume": 1310939.0}, {"date": "2019-03-06", "close": 50.69, "volume": 1320982.0}, {"date": "2019-03-07", "close": 51.31, "volume": 551472.0}, {"date": "2019-03-08", "close": 51.97, "volume": 511837.0}, {"date": "2019-03-11", "close": 53.49, "volume": 615259.0}, {"date": "2019-03-12", "close": 53.89, "volume": 416127.0}, {"date": "2019-03-13", "close": 54.45, "volume": 1486940.0}, {"date": "2019-03-14", "close": 54.31, "volume": 350988.0}, {"date": "2019-03-15", "close": 54.43, "volume": 1854852.0}, {"date": "2019-03-18", "close": 54.92, "volume": 578298.0}, {"date": "2019-03-19", "close": 55.08, "volume": 597259.0}, {"date": "2019-03-20", "close": 55.29, "volume": 501934.0}, {"date": "2019-03-21", "close": 56.49, "volume": 1165908.0}, {"date": "2019-03-22", "close": 53.38, "volume": 729157.0}, {"date": "2019-03-25", "close": 53.12, "volume": 431172.0}, {"date": "2019-03-26", "close": 54.0, "volume": 615523.0}, {"date": "2019-03-27", "close": 52.01, "volume": 558084.0}, {"date": "2019-03-28", "close": 52.99, "volume": 361800.0}, {"date": "2019-03-29", "close": 52.83, "volume": 670343.0}, {"date": "2019-04-01", "close": 51.69, "volume": 990272.0}, {"date": "2019-04-02", "close": 52.4, "volume": 884716.0}, {"date": "2019-04-03", "close": 52.29, "volume": 515312.0}, {"date": "2019-04-04", "close": 49.79, "volume": 1036067.0}, {"date": "2019-04-05", "close": 49.49, "volume": 1037577.0}, {"date": "2019-04-08", "close": 48.8, "volume": 1153867.0}, {"date": "2019-04-09", "close": 49.26, "volume": 879897.0}, {"date": "2019-04-10", "close": 50.52, "volume": 889525.0}, {"date": "2019-04-11", "close": 51.0, "volume": 410810.0}, {"date": "2019-04-12", "close": 52.3, "volume": 765134.0}, {"date": "2019-04-15", "close": 51.91, "volume": 898956.0}, {"date": "2019-04-16", "close": 51.4, "volume": 642391.0}, {"date": "2019-04-17", "close": 49.83, "volume": 507130.0}, {"date": "2019-04-18", "close": 49.55, "volume": 460437.0}, {"date": "2019-04-22", "close": 50.61, "volume": 542951.0}, {"date": "2019-04-23", "close": 51.82, "volume": 650028.0}, {"date": "2019-04-24", "close": 51.22, "volume": 537865.0}, {"date": "2019-04-25", "close": 51.62, "volume": 220099.0}, {"date": "2019-04-26", "close": 52.55, "volume": 313517.0}, {"date": "2019-04-29", "close": 53.67, "volume": 569385.0}, {"date": "2019-04-30", "close": 53.07, "volume": 700916.0}, {"date": "2019-05-01", "close": 52.97, "volume": 1285098.0}, {"date": "2019-05-02", "close": 49.17, "volume": 1751886.0}, {"date": "2019-05-03", "close": 51.03, "volume": 759113.0}, {"date": "2019-05-06", "close": 51.0, "volume": 543943.0}, {"date": "2019-05-07", "close": 50.84, "volume": 556979.0}, {"date": "2019-05-08", "close": 50.02, "volume": 462276.0}, {"date": "2019-05-09", "close": 50.09, "volume": 717450.0}, {"date": "2019-05-10", "close": 50.14, "volume": 770202.0}, {"date": "2019-05-13", "close": 47.52, "volume": 657497.0}, {"date": "2019-05-14", "close": 48.45, "volume": 474854.0}, {"date": "2019-05-15", "close": 49.15, "volume": 805369.0}, {"date": "2019-05-16", "close": 50.85, "volume": 830446.0}, {"date": "2019-05-17", "close": 49.92, "volume": 293178.0}, {"date": "2019-05-20", "close": 49.7, "volume": 372058.0}, {"date": "2019-05-21", "close": 50.87, "volume": 398025.0}, {"date": "2019-05-22", "close": 51.06, "volume": 425450.0}, {"date": "2019-05-23", "close": 49.59, "volume": 1320683.0}, {"date": "2019-05-24", "close": 50.63, "volume": 589632.0}, {"date": "2019-05-28", "close": 52.82, "volume": 853534.0}, {"date": "2019-05-29", "close": 50.88, "volume": 1013025.0}, {"date": "2019-05-30", "close": 52.03, "volume": 499370.0}, {"date": "2019-05-31", "close": 51.35, "volume": 596755.0}, {"date": "2019-06-03", "close": 46.9, "volume": 1385736.0}, {"date": "2019-06-04", "close": 47.7, "volume": 1626018.0}, {"date": "2019-06-05", "close": 48.56, "volume": 716539.0}, {"date": "2019-06-06", "close": 49.29, "volume": 784747.0}, {"date": "2019-06-07", "close": 49.48, "volume": 1253032.0}, {"date": "2019-06-10", "close": 49.68, "volume": 913419.0}, {"date": "2019-06-11", "close": 47.88, "volume": 669324.0}, {"date": "2019-06-12", "close": 50.04, "volume": 687850.0}, {"date": "2019-06-13", "close": 50.72, "volume": 656393.0}, {"date": "2019-06-14", "close": 50.4, "volume": 529153.0}, {"date": "2019-06-17", "close": 52.82, "volume": 670221.0}, {"date": "2019-06-18", "close": 53.18, "volume": 1035464.0}, {"date": "2019-06-19", "close": 54.93, "volume": 1641814.0}, {"date": "2019-06-20", "close": 54.22, "volume": 1403786.0}, {"date": "2019-06-21", "close": 52.87, "volume": 815786.0}, {"date": "2019-06-24", "close": 52.37, "volume": 625677.0}, {"date": "2019-06-25", "close": 50.15, "volume": 705504.0}, {"date": "2019-06-26", "close": 49.37, "volume": 792429.0}, {"date": "2019-06-27", "close": 50.67, "volume": 1149490.0}, {"date": "2019-06-28", "close": 51.29, "volume": 1139800.0}, {"date": "2019-07-01", "close": 52.09, "volume": 706511.0}, {"date": "2019-07-02", "close": 51.47, "volume": 454745.0}, {"date": "2019-07-03", "close": 51.52, "volume": 186187.0}, {"date": "2019-07-05", "close": 51.7, "volume": 398843.0}, {"date": "2019-07-08", "close": 52.39, "volume": 463504.0}, {"date": "2019-07-09", "close": 53.48, "volume": 601065.0}, {"date": "2019-07-10", "close": 53.52, "volume": 294213.0}, {"date": "2019-07-11", "close": 51.86, "volume": 820998.0}, {"date": "2019-07-12", "close": 53.51, "volume": 394881.0}, {"date": "2019-07-15", "close": 48.04, "volume": 2559782.0}, {"date": "2019-07-16", "close": 49.83, "volume": 2166304.0}, {"date": "2019-07-17", "close": 48.75, "volume": 780475.0}, {"date": "2019-07-18", "close": 48.43, "volume": 946479.0}, {"date": "2019-07-19", "close": 47.47, "volume": 641449.0}, {"date": "2019-07-22", "close": 48.17, "volume": 549395.0}, {"date": "2019-07-23", "close": 48.34, "volume": 441580.0}, {"date": "2019-07-24", "close": 48.46, "volume": 861204.0}, {"date": "2019-07-25", "close": 47.89, "volume": 557477.0}, {"date": "2019-07-26", "close": 48.1, "volume": 584561.0}, {"date": "2019-07-29", "close": 47.91, "volume": 1119015.0}, {"date": "2019-07-30", "close": 49.38, "volume": 1406193.0}, {"date": "2019-07-31", "close": 49.37, "volume": 1342892.0}, {"date": "2019-08-01", "close": 57.58, "volume": 4308001.0}, {"date": "2019-08-02", "close": 58.03, "volume": 1202655.0}, {"date": "2019-08-05", "close": 55.5, "volume": 1056097.0}, {"date": "2019-08-06", "close": 56.45, "volume": 994242.0}, {"date": "2019-08-07", "close": 58.05, "volume": 1299237.0}, {"date": "2019-08-08", "close": 62.0, "volume": 1629936.0}, {"date": "2019-08-09", "close": 61.81, "volume": 643583.0}, {"date": "2019-08-12", "close": 61.29, "volume": 482633.0}, {"date": "2019-08-13", "close": 64.0, "volume": 1018523.0}, {"date": "2019-08-14", "close": 60.84, "volume": 1154477.0}, {"date": "2019-08-15", "close": 62.05, "volume": 526630.0}, {"date": "2019-08-16", "close": 63.54, "volume": 445413.0}, {"date": "2019-08-19", "close": 62.28, "volume": 716570.0}, {"date": "2019-08-20", "close": 62.51, "volume": 1063988.0}, {"date": "2019-08-21", "close": 63.79, "volume": 381532.0}, {"date": "2019-08-22", "close": 63.71, "volume": 302983.0}, {"date": "2019-08-23", "close": 62.63, "volume": 370605.0}, {"date": "2019-08-26", "close": 63.7, "volume": 391069.0}, {"date": "2019-08-27", "close": 62.91, "volume": 507947.0}, {"date": "2019-08-28", "close": 62.78, "volume": 360596.0}, {"date": "2019-08-29", "close": 63.65, "volume": 568287.0}, {"date": "2019-08-30", "close": 63.21, "volume": 304681.0}, {"date": "2019-09-03", "close": 61.65, "volume": 514790.0}, {"date": "2019-09-04", "close": 62.3, "volume": 571091.0}, {"date": "2019-09-05", "close": 61.25, "volume": 523396.0}, {"date": "2019-09-06", "close": 61.65, "volume": 497432.0}, {"date": "2019-09-09", "close": 58.9, "volume": 740482.0}, {"date": "2019-09-10", "close": 56.28, "volume": 1045066.0}, {"date": "2019-09-11", "close": 55.63, "volume": 790076.0}, {"date": "2019-09-12", "close": 55.14, "volume": 1271942.0}, {"date": "2019-09-13", "close": 53.93, "volume": 620025.0}, {"date": "2019-09-16", "close": 54.71, "volume": 725104.0}, {"date": "2019-09-17", "close": 56.65, "volume": 879015.0}, {"date": "2019-09-18", "close": 57.98, "volume": 944286.0}, {"date": "2019-09-19", "close": 58.0, "volume": 810746.0}, {"date": "2019-09-20", "close": 58.43, "volume": 950964.0}, {"date": "2019-09-23", "close": 57.79, "volume": 325362.0}, {"date": "2019-09-24", "close": 55.81, "volume": 747381.0}, {"date": "2019-09-25", "close": 55.98, "volume": 648133.0}, {"date": "2019-09-26", "close": 56.14, "volume": 284461.0}, {"date": "2019-09-27", "close": 53.91, "volume": 660640.0}, {"date": "2019-09-30", "close": 53.74, "volume": 793381.0}, {"date": "2019-10-01", "close": 52.53, "volume": 538786.0}, {"date": "2019-10-02", "close": 51.98, "volume": 543041.0}, {"date": "2019-10-03", "close": 53.86, "volume": 1362271.0}, {"date": "2019-10-04", "close": 55.4, "volume": 671283.0}, {"date": "2019-10-07", "close": 56.79, "volume": 584441.0}, {"date": "2019-10-08", "close": 53.02, "volume": 990655.0}, {"date": "2019-10-09", "close": 55.17, "volume": 618975.0}, {"date": "2019-10-10", "close": 54.73, "volume": 431331.0}, {"date": "2019-10-11", "close": 55.58, "volume": 301010.0}, {"date": "2019-10-14", "close": 55.95, "volume": 215530.0}, {"date": "2019-10-15", "close": 56.86, "volume": 373156.0}, {"date": "2019-10-16", "close": 55.72, "volume": 520708.0}, {"date": "2019-10-17", "close": 56.47, "volume": 390809.0}, {"date": "2019-10-18", "close": 53.84, "volume": 1122330.0}, {"date": "2019-10-21", "close": 54.01, "volume": 645955.0}, {"date": "2019-10-22", "close": 52.14, "volume": 606790.0}, {"date": "2019-10-23", "close": 53.17, "volume": 421166.0}, {"date": "2019-10-24", "close": 54.8, "volume": 362466.0}, {"date": "2019-10-25", "close": 55.28, "volume": 237687.0}, {"date": "2019-10-28", "close": 55.95, "volume": 314257.0}, {"date": "2019-10-29", "close": 55.67, "volume": 325313.0}, {"date": "2019-10-30", "close": 57.23, "volume": 824167.0}, {"date": "2019-10-31", "close": 55.51, "volume": 415008.0}, {"date": "2019-11-01", "close": 56.41, "volume": 578341.0}, {"date": "2019-11-04", "close": 55.46, "volume": 742471.0}, {"date": "2019-11-05", "close": 55.43, "volume": 1122958.0}, {"date": "2019-11-06", "close": 60.36, "volume": 2783963.0}, {"date": "2019-11-07", "close": 60.37, "volume": 755623.0}, {"date": "2019-11-08", "close": 60.66, "volume": 393306.0}, {"date": "2019-11-11", "close": 61.63, "volume": 355377.0}, {"date": "2019-11-12", "close": 62.05, "volume": 555607.0}, {"date": "2019-11-13", "close": 63.73, "volume": 537464.0}, {"date": "2019-11-14", "close": 63.32, "volume": 674054.0}, {"date": "2019-11-15", "close": 65.41, "volume": 732234.0}, {"date": "2019-11-18", "close": 64.8, "volume": 534914.0}, {"date": "2019-11-19", "close": 63.8, "volume": 751399.0}, {"date": "2019-11-20", "close": 65.16, "volume": 752334.0}, {"date": "2019-11-21", "close": 65.53, "volume": 495917.0}, {"date": "2019-11-22", "close": 65.455, "volume": 461873.0}, {"date": "2019-11-25", "close": 68.42, "volume": 877445.0}, {"date": "2019-11-26", "close": 67.53, "volume": 889032.0}, {"date": "2019-11-27", "close": 69.07, "volume": 567519.0}, {"date": "2019-11-29", "close": 68.17, "volume": 149549.0}, {"date": "2019-12-02", "close": 66.75, "volume": 533671.0}, {"date": "2019-12-03", "close": 66.9, "volume": 434638.0}, {"date": "2019-12-04", "close": 67.17, "volume": 716756.0}, {"date": "2019-12-05", "close": 66.76, "volume": 216862.0}, {"date": "2019-12-06", "close": 66.13, "volume": 521069.0}, {"date": "2019-12-09", "close": 66.11, "volume": 485287.0}, {"date": "2019-12-10", "close": 65.74, "volume": 260327.0}, {"date": "2019-12-11", "close": 65.37, "volume": 449195.0}, {"date": "2019-12-12", "close": 65.07, "volume": 472580.0}, {"date": "2019-12-13", "close": 65.98, "volume": 309601.0}, {"date": "2019-12-16", "close": 66.75, "volume": 630589.0}, {"date": "2019-12-17", "close": 66.59, "volume": 481143.0}, {"date": "2019-12-18", "close": 65.47, "volume": 516998.0}, {"date": "2019-12-19", "close": 66.99, "volume": 880789.0}, {"date": "2019-12-20", "close": 66.48, "volume": 1107840.0}, {"date": "2019-12-23", "close": 66.04, "volume": 320843.0}, {"date": "2019-12-24", "close": 66.57, "volume": 171917.0}, {"date": "2019-12-26", "close": 66.99, "volume": 279494.0}, {"date": "2019-12-27", "close": 66.58, "volume": 293762.0}, {"date": "2019-12-30", "close": 65.29, "volume": 288411.0}, {"date": "2019-12-31", "close": 65.58, "volume": 431401.0}, {"date": "2020-01-02", "close": 66.76, "volume": 702813.0}, {"date": "2020-01-03", "close": 67.01, "volume": 316865.0}, {"date": "2020-01-06", "close": 68.33, "volume": 570703.0}, {"date": "2020-01-07", "close": 67.91, "volume": 567163.0}, {"date": "2020-01-08", "close": 70.2, "volume": 649742.0}, {"date": "2020-01-09", "close": 71.205, "volume": 2743647.0}, {"date": "2020-01-10", "close": 71.15, "volume": 485613.0}, {"date": "2020-01-13", "close": 72.62, "volume": 767169.0}, {"date": "2020-01-14", "close": 71.92, "volume": 528868.0}, {"date": "2020-01-15", "close": 72.72, "volume": 369621.0}, {"date": "2020-01-16", "close": 73.31, "volume": 465369.0}, {"date": "2020-01-17", "close": 73.58, "volume": 509756.0}, {"date": "2020-01-21", "close": 73.15, "volume": 464599.0}, {"date": "2020-01-22", "close": 71.49, "volume": 580357.0}, {"date": "2020-01-23", "close": 70.8, "volume": 814145.0}, {"date": "2020-01-24", "close": 70.87, "volume": 456262.0}, {"date": "2020-01-27", "close": 70.685, "volume": 660961.0}, {"date": "2020-01-28", "close": 72.24, "volume": 505384.0}, {"date": "2020-01-29", "close": 71.64, "volume": 355627.0}, {"date": "2020-01-30", "close": 72.68, "volume": 295864.0}, {"date": "2020-01-31", "close": 71.73, "volume": 557150.0}, {"date": "2020-02-03", "close": 72.71, "volume": 594866.0}, {"date": "2020-02-04", "close": 75.17, "volume": 795309.0}, {"date": "2020-02-05", "close": 73.28, "volume": 701311.0}, {"date": "2020-02-06", "close": 73.98, "volume": 303916.0}, {"date": "2020-02-07", "close": 73.92, "volume": 586420.0}, {"date": "2020-02-10", "close": 75.88, "volume": 383662.0}, {"date": "2020-02-11", "close": 75.17, "volume": 285655.0}, {"date": "2020-02-12", "close": 75.63, "volume": 568122.0}, {"date": "2020-02-13", "close": 75.98, "volume": 315291.0}, {"date": "2020-02-14", "close": 76.59, "volume": 298653.0}, {"date": "2020-02-18", "close": 76.94, "volume": 1184154.0}, {"date": "2020-02-19", "close": 78.75, "volume": 1461590.0}, {"date": "2020-02-20", "close": 75.12, "volume": 1691262.0}, {"date": "2020-02-21", "close": 73.25, "volume": 803752.0}, {"date": "2020-02-24", "close": 72.29, "volume": 868075.0}, {"date": "2020-02-25", "close": 74.03, "volume": 1083654.0}, {"date": "2020-02-26", "close": 74.05, "volume": 917514.0}, {"date": "2020-02-27", "close": 71.75, "volume": 1290449.0}, {"date": "2020-02-28", "close": 73.03, "volume": 1191881.0}, {"date": "2020-03-02", "close": 72.88, "volume": 1052246.0}, {"date": "2020-03-03", "close": 72.5, "volume": 1194871.0}, {"date": "2020-03-04", "close": 73.21, "volume": 849397.0}, {"date": "2020-03-05", "close": 73.57, "volume": 1294372.0}, {"date": "2020-03-06", "close": 71.97, "volume": 1203801.0}, {"date": "2020-03-09", "close": 66.15, "volume": 1375309.0}, {"date": "2020-03-10", "close": 70.0, "volume": 996198.0}, {"date": "2020-03-11", "close": 67.26, "volume": 673081.0}, {"date": "2020-03-12", "close": 60.95, "volume": 1153271.0}, {"date": "2020-03-13", "close": 63.35, "volume": 1130466.0}, {"date": "2020-03-16", "close": 56.45, "volume": 2109156.0}, {"date": "2020-03-17", "close": 65.46, "volume": 1574627.0}, {"date": "2020-03-18", "close": 62.77, "volume": 1019600.0}, {"date": "2020-03-19", "close": 62.8, "volume": 1112258.0}, {"date": "2020-03-20", "close": 62.59, "volume": 1567839.0}, {"date": "2020-03-23", "close": 66.79, "volume": 1332711.0}, {"date": "2020-03-24", "close": 71.0, "volume": 1280612.0}, {"date": "2020-03-25", "close": 69.86, "volume": 1464201.0}, {"date": "2020-03-26", "close": 74.24, "volume": 883513.0}, {"date": "2020-03-27", "close": 73.53, "volume": 885718.0}, {"date": "2020-03-30", "close": 76.28, "volume": 1850799.0}, {"date": "2020-03-31", "close": 76.46, "volume": 2126156.0}, {"date": "2020-04-01", "close": 73.74, "volume": 1357790.0}, {"date": "2020-04-02", "close": 75.56, "volume": 1012170.0}, {"date": "2020-04-03", "close": 73.9, "volume": 908455.0}, {"date": "2020-04-06", "close": 77.97, "volume": 952861.0}, {"date": "2020-04-07", "close": 76.78, "volume": 1183616.0}, {"date": "2020-04-08", "close": 79.8, "volume": 811930.0}, {"date": "2020-04-09", "close": 78.35, "volume": 1650248.0}, {"date": "2020-04-13", "close": 79.96, "volume": 684742.0}, {"date": "2020-04-14", "close": 83.01, "volume": 655644.0}, {"date": "2020-04-15", "close": 85.98, "volume": 1114844.0}, {"date": "2020-04-16", "close": 90.89, "volume": 1973754.0}, {"date": "2020-04-17", "close": 92.3, "volume": 1993725.0}, {"date": "2020-04-20", "close": 94.76, "volume": 1227365.0}, {"date": "2020-04-21", "close": 93.67, "volume": 1766341.0}, {"date": "2020-04-22", "close": 95.64, "volume": 859970.0}, {"date": "2020-04-23", "close": 96.06, "volume": 968054.0}, {"date": "2020-04-24", "close": 97.29, "volume": 565374.0}, {"date": "2020-04-27", "close": 97.76, "volume": 595504.0}, {"date": "2020-04-28", "close": 96.22, "volume": 1244699.0}, {"date": "2020-04-29", "close": 94.11, "volume": 1718158.0}, {"date": "2020-04-30", "close": 92.67, "volume": 1032133.0}, {"date": "2020-05-01", "close": 91.83, "volume": 1041432.0}, {"date": "2020-05-04", "close": 95.88, "volume": 1695555.0}, {"date": "2020-05-05", "close": 96.02, "volume": 3499007.0}, {"date": "2020-05-06", "close": 105.1, "volume": 2006940.0}, {"date": "2020-05-07", "close": 103.86, "volume": 1222016.0}, {"date": "2020-05-08", "close": 104.53, "volume": 737355.0}, {"date": "2020-05-11", "close": 105.18, "volume": 899755.0}, {"date": "2020-05-12", "close": 104.28, "volume": 1098851.0}, {"date": "2020-05-13", "close": 100.83, "volume": 974058.0}, {"date": "2020-05-14", "close": 103.08, "volume": 816259.0}, {"date": "2020-05-15", "close": 106.21, "volume": 1106766.0}, {"date": "2020-05-18", "close": 103.65, "volume": 1015831.0}, {"date": "2020-05-19", "close": 103.8, "volume": 842338.0}, {"date": "2020-05-20", "close": 103.65, "volume": 1002568.0}, {"date": "2020-05-21", "close": 103.34, "volume": 877764.0}, {"date": "2020-05-22", "close": 104.71, "volume": 2906338.0}, {"date": "2020-05-26", "close": 95.88, "volume": 1489690.0}, {"date": "2020-05-27", "close": 98.61, "volume": 1232746.0}, {"date": "2020-05-28", "close": 100.9, "volume": 998357.0}, {"date": "2020-05-29", "close": 104.2, "volume": 1120557.0}, {"date": "2020-06-01", "close": 107.23, "volume": 987686.0}, {"date": "2020-06-02", "close": 107.07, "volume": 992025.0}, {"date": "2020-06-03", "close": 100.82, "volume": 969537.0}, {"date": "2020-06-04", "close": 94.72, "volume": 1734482.0}, {"date": "2020-06-05", "close": 97.24, "volume": 1991130.0}, {"date": "2020-06-08", "close": 96.99, "volume": 1140694.0}, {"date": "2020-06-09", "close": 96.07, "volume": 1123664.0}, {"date": "2020-06-10", "close": 100.64, "volume": 1440867.0}, {"date": "2020-06-11", "close": 101.22, "volume": 1272000.0}, {"date": "2020-06-12", "close": 100.92, "volume": 1079650.0}, {"date": "2020-06-15", "close": 103.58, "volume": 685909.0}, {"date": "2020-06-16", "close": 104.14, "volume": 672347.0}, {"date": "2020-06-17", "close": 103.52, "volume": 660145.0}, {"date": "2020-06-18", "close": 103.06, "volume": 957208.0}, {"date": "2020-06-19", "close": 100.79, "volume": 2778349.0}, {"date": "2020-06-22", "close": 108.63, "volume": 2795180.0}, {"date": "2020-06-23", "close": 106.53, "volume": 1154711.0}, {"date": "2020-06-24", "close": 103.64, "volume": 895202.0}, {"date": "2020-06-25", "close": 106.97, "volume": 933824.0}, {"date": "2020-06-26", "close": 107.72, "volume": 8074810.0}, {"date": "2020-06-29", "close": 107.72, "volume": 1090831.0}, {"date": "2020-06-30", "close": 110.67, "volume": 934552.0}, {"date": "2020-07-01", "close": 114.13, "volume": 703497.0}, {"date": "2020-07-02", "close": 113.58, "volume": 781027.0}, {"date": "2020-07-06", "close": 115.35, "volume": 1299061.0}, {"date": "2020-07-07", "close": 114.68, "volume": 671393.0}, {"date": "2020-07-08", "close": 118.2, "volume": 940274.0}, {"date": "2020-07-09", "close": 120.94, "volume": 987002.0}, {"date": "2020-07-10", "close": 119.06, "volume": 565831.0}, {"date": "2020-07-13", "close": 110.78, "volume": 756784.0}, {"date": "2020-07-14", "close": 112.51, "volume": 604218.0}, {"date": "2020-07-15", "close": 112.73, "volume": 599919.0}, {"date": "2020-07-16", "close": 110.56, "volume": 923658.0}, {"date": "2020-07-17", "close": 112.06, "volume": 618219.0}, {"date": "2020-07-20", "close": 118.24, "volume": 914877.0}, {"date": "2020-07-21", "close": 116.06, "volume": 659555.0}, {"date": "2020-07-22", "close": 115.58, "volume": 568580.0}, {"date": "2020-07-23", "close": 112.82, "volume": 354975.0}, {"date": "2020-07-24", "close": 111.44, "volume": 773953.0}, {"date": "2020-07-27", "close": 114.35, "volume": 995742.0}, {"date": "2020-07-28", "close": 113.98, "volume": 429953.0}, {"date": "2020-07-29", "close": 116.15, "volume": 306666.0}, {"date": "2020-07-30", "close": 117.42, "volume": 524208.0}, {"date": "2020-07-31", "close": 120.82, "volume": 984010.0}, {"date": "2020-08-03", "close": 129.13, "volume": 1923676.0}, {"date": "2020-08-04", "close": 129.27, "volume": 1741442.0}, {"date": "2020-08-05", "close": 128.3, "volume": 836261.0}, {"date": "2020-08-06", "close": 127.16, "volume": 532963.0}, {"date": "2020-08-07", "close": 123.27, "volume": 814346.0}, {"date": "2020-08-10", "close": 115.84, "volume": 999210.0}, {"date": "2020-08-11", "close": 112.37, "volume": 963213.0}, {"date": "2020-08-12", "close": 115.1, "volume": 616607.0}, {"date": "2020-08-13", "close": 119.45, "volume": 806050.0}, {"date": "2020-08-14", "close": 119.2, "volume": 584816.0}, {"date": "2020-08-17", "close": 122.24, "volume": 764452.0}, {"date": "2020-08-18", "close": 124.94, "volume": 511877.0}, {"date": "2020-08-19", "close": 124.59, "volume": 599663.0}, {"date": "2020-08-20", "close": 128.09, "volume": 984464.0}, {"date": "2020-08-21", "close": 125.41, "volume": 558373.0}, {"date": "2020-08-24", "close": 123.13, "volume": 459869.0}, {"date": "2020-08-25", "close": 123.78, "volume": 388233.0}, {"date": "2020-08-26", "close": 128.32, "volume": 983714.0}, {"date": "2020-08-27", "close": 126.15, "volume": 689006.0}, {"date": "2020-08-28", "close": 125.46, "volume": 478619.0}, {"date": "2020-08-31", "close": 127.44, "volume": 450426.0}, {"date": "2020-09-01", "close": 129.86, "volume": 710933.0}, {"date": "2020-09-02", "close": 127.06, "volume": 621810.0}, {"date": "2020-09-03", "close": 119.12, "volume": 980262.0}, {"date": "2020-09-04", "close": 115.64, "volume": 1360063.0}, {"date": "2020-09-08", "close": 111.84, "volume": 803303.0}, {"date": "2020-09-09", "close": 117.31, "volume": 698852.0}, {"date": "2020-09-10", "close": 119.33, "volume": 1001223.0}, {"date": "2020-09-11", "close": 116.56, "volume": 1023847.0}, {"date": "2020-09-14", "close": 119.34, "volume": 466308.0}, {"date": "2020-09-15", "close": 120.65, "volume": 488672.0}, {"date": "2020-09-16", "close": 119.86, "volume": 418190.0}, {"date": "2020-09-17", "close": 119.94, "volume": 540783.0}, {"date": "2020-09-18", "close": 122.06, "volume": 1071104.0}, {"date": "2020-09-21", "close": 126.33, "volume": 798785.0}, {"date": "2020-09-22", "close": 126.63, "volume": 496757.0}, {"date": "2020-09-23", "close": 123.6, "volume": 439086.0}, {"date": "2020-09-24", "close": 121.3, "volume": 759678.0}, {"date": "2020-09-25", "close": 125.02, "volume": 921288.0}, {"date": "2020-09-28", "close": 126.82, "volume": 478592.0}, {"date": "2020-09-29", "close": 128.74, "volume": 428604.0}, {"date": "2020-09-30", "close": 129.68, "volume": 903251.0}, {"date": "2020-10-01", "close": 131.95, "volume": 679194.0}, {"date": "2020-10-02", "close": 132.06, "volume": 670642.0}, {"date": "2020-10-05", "close": 133.42, "volume": 467926.0}, {"date": "2020-10-06", "close": 135.87, "volume": 756073.0}, {"date": "2020-10-07", "close": 139.57, "volume": 781883.0}, {"date": "2020-10-08", "close": 136.38, "volume": 711678.0}, {"date": "2020-10-09", "close": 140.08, "volume": 389344.0}, {"date": "2020-10-12", "close": 142.63, "volume": 298175.0}, {"date": "2020-10-13", "close": 145.8, "volume": 497301.0}, {"date": "2020-10-14", "close": 144.67, "volume": 367923.0}, {"date": "2020-10-15", "close": 146.2, "volume": 582019.0}, {"date": "2020-10-16", "close": 145.66, "volume": 263519.0}, {"date": "2020-10-19", "close": 145.23, "volume": 332005.0}, {"date": "2020-10-20", "close": 144.51, "volume": 270505.0}, {"date": "2020-10-21", "close": 141.2, "volume": 369117.0}, {"date": "2020-10-22", "close": 139.4, "volume": 1015299.0}, {"date": "2020-10-23", "close": 142.28, "volume": 443387.0}, {"date": "2020-10-26", "close": 141.3, "volume": 606251.0}, {"date": "2020-10-27", "close": 145.2, "volume": 801131.0}, {"date": "2020-10-28", "close": 143.42, "volume": 502798.0}, {"date": "2020-10-29", "close": 143.11, "volume": 722005.0}, {"date": "2020-10-30", "close": 151.72, "volume": 1923012.0}, {"date": "2020-11-02", "close": 144.19, "volume": 1105612.0}, {"date": "2020-11-03", "close": 149.19, "volume": 794927.0}, {"date": "2020-11-04", "close": 162.66, "volume": 1335500.0}, {"date": "2020-11-05", "close": 163.3, "volume": 656709.0}, {"date": "2020-11-06", "close": 164.96, "volume": 721259.0}, {"date": "2020-11-09", "close": 141.26, "volume": 1913511.0}, {"date": "2020-11-10", "close": 138.83, "volume": 1445394.0}, {"date": "2020-11-11", "close": 143.52, "volume": 799849.0}, {"date": "2020-11-12", "close": 145.48, "volume": 324436.0}, {"date": "2020-11-13", "close": 141.17, "volume": 496598.0}, {"date": "2020-11-16", "close": 140.58, "volume": 460288.0}, {"date": "2020-11-17", "close": 140.59, "volume": 535595.0}, {"date": "2020-11-18", "close": 139.93, "volume": 290251.0}, {"date": "2020-11-19", "close": 146.16, "volume": 787718.0}, {"date": "2020-11-20", "close": 148.67, "volume": 540810.0}, {"date": "2020-11-23", "close": 148.03, "volume": 689809.0}, {"date": "2020-11-24", "close": 143.04, "volume": 574456.0}, {"date": "2020-11-25", "close": 144.39, "volume": 853955.0}, {"date": "2020-11-27", "close": 151.13, "volume": 358211.0}, {"date": "2020-11-30", "close": 155.2, "volume": 826625.0}, {"date": "2020-12-01", "close": 154.87, "volume": 493234.0}, {"date": "2020-12-02", "close": 155.0, "volume": 317510.0}, {"date": "2020-12-03", "close": 155.15, "volume": 535540.0}, {"date": "2020-12-04", "close": 151.53, "volume": 521589.0}, {"date": "2020-12-07", "close": 152.63, "volume": 345199.0}, {"date": "2020-12-08", "close": 151.2, "volume": 489960.0}, {"date": "2020-12-09", "close": 152.0, "volume": 813363.0}, {"date": "2020-12-10", "close": 159.27, "volume": 545851.0}, {"date": "2020-12-11", "close": 162.57, "volume": 475418.0}, {"date": "2020-12-14", "close": 164.82, "volume": 698795.0}, {"date": "2020-12-15", "close": 167.44, "volume": 450740.0}, {"date": "2020-12-16", "close": 168.91, "volume": 461292.0}, {"date": "2020-12-17", "close": 172.38, "volume": 1000374.0}, {"date": "2020-12-18", "close": 176.6, "volume": 822605.0}, {"date": "2020-12-21", "close": 179.43, "volume": 534761.0}, {"date": "2020-12-22", "close": 186.65, "volume": 719631.0}, {"date": "2020-12-23", "close": 179.99, "volume": 658394.0}, {"date": "2020-12-24", "close": 180.04, "volume": 159815.0}, {"date": "2020-12-28", "close": 176.16, "volume": 409330.0}, {"date": "2020-12-29", "close": 173.5, "volume": 587532.0}, {"date": "2020-12-30", "close": 174.81, "volume": 263575.0}, {"date": "2020-12-31", "close": 174.4, "volume": 476673.0}, {"date": "2021-01-04", "close": 173.15, "volume": 823452.0}, {"date": "2021-01-05", "close": 174.0, "volume": 425054.0}, {"date": "2021-01-06", "close": 166.22, "volume": 827364.0}, {"date": "2021-01-07", "close": 174.65, "volume": 638225.0}, {"date": "2021-01-08", "close": 174.0, "volume": 338348.0}, {"date": "2021-01-11", "close": 171.34, "volume": 483007.0}, {"date": "2021-01-12", "close": 172.65, "volume": 618763.0}, {"date": "2021-01-13", "close": 173.69, "volume": 632188.0}, {"date": "2021-01-14", "close": 171.5, "volume": 612293.0}, {"date": "2021-01-15", "close": 169.91, "volume": 563474.0}, {"date": "2021-01-19", "close": 169.84, "volume": 808088.0}, {"date": "2021-01-20", "close": 178.87, "volume": 1022789.0}, {"date": "2021-01-21", "close": 180.34, "volume": 777020.0}, {"date": "2021-01-22", "close": 179.27, "volume": 454296.0}, {"date": "2021-01-25", "close": 173.34, "volume": 586291.0}, {"date": "2021-01-26", "close": 164.0, "volume": 896786.0}, {"date": "2021-01-27", "close": 158.16, "volume": 1164560.0}, {"date": "2021-01-28", "close": 165.74, "volume": 986060.0}, {"date": "2021-01-29", "close": 166.25, "volume": 527121.0}, {"date": "2021-02-01", "close": 167.26, "volume": 403372.0}, {"date": "2021-02-02", "close": 173.02, "volume": 451917.0}, {"date": "2021-02-03", "close": 170.49, "volume": 499007.0}, {"date": "2021-02-04", "close": 170.9, "volume": 475399.0}, {"date": "2021-02-05", "close": 173.22, "volume": 426571.0}, {"date": "2021-02-08", "close": 174.72, "volume": 598944.0}, {"date": "2021-02-09", "close": 177.01, "volume": 351950.0}, {"date": "2021-02-10", "close": 174.95, "volume": 429261.0}, {"date": "2021-02-11", "close": 174.98, "volume": 531601.0}, {"date": "2021-02-12", "close": 181.92, "volume": 642105.0}, {"date": "2021-02-16", "close": 182.74, "volume": 832540.0}, {"date": "2021-02-17", "close": 180.04, "volume": 610642.0}, {"date": "2021-02-18", "close": 182.33, "volume": 888691.0}, {"date": "2021-02-19", "close": 190.47, "volume": 1239072.0}, {"date": "2021-02-22", "close": 166.78, "volume": 1848020.0}, {"date": "2021-02-23", "close": 178.09, "volume": 3212064.0}, {"date": "2021-02-24", "close": 181.77, "volume": 853382.0}, {"date": "2021-02-25", "close": 181.2, "volume": 1243007.0}, {"date": "2021-02-26", "close": 185.24, "volume": 1472168.0}, {"date": "2021-03-01", "close": 197.79, "volume": 999273.0}, {"date": "2021-03-02", "close": 187.56, "volume": 919052.0}, {"date": "2021-03-03", "close": 174.9, "volume": 1036098.0}, {"date": "2021-03-04", "close": 166.13, "volume": 1544040.0}, {"date": "2021-03-05", "close": 161.1, "volume": 1514378.0}, {"date": "2021-03-08", "close": 153.81, "volume": 1264648.0}, {"date": "2021-03-09", "close": 160.48, "volume": 749762.0}, {"date": "2021-03-10", "close": 160.74, "volume": 775340.0}, {"date": "2021-03-11", "close": 170.8, "volume": 1170937.0}, {"date": "2021-03-12", "close": 168.44, "volume": 381398.0}, {"date": "2021-03-15", "close": 168.52, "volume": 286329.0}, {"date": "2021-03-16", "close": 168.6, "volume": 604458.0}, {"date": "2021-03-17", "close": 168.46, "volume": 651201.0}, {"date": "2021-03-18", "close": 162.06, "volume": 592164.0}, {"date": "2021-03-19", "close": 162.88, "volume": 802360.0}, {"date": "2021-03-22", "close": 164.6, "volume": 545968.0}, {"date": "2021-03-23", "close": 166.98, "volume": 417873.0}, {"date": "2021-03-24", "close": 158.54, "volume": 645854.0}, {"date": "2021-03-25", "close": 158.88, "volume": 697830.0}, {"date": "2021-03-26", "close": 156.81, "volume": 682416.0}, {"date": "2021-03-29", "close": 151.86, "volume": 829552.0}, {"date": "2021-03-30", "close": 151.44, "volume": 767103.0}, {"date": "2021-03-31", "close": 156.33, "volume": 880223.0}, {"date": "2021-04-01", "close": 164.22, "volume": 758071.0}, {"date": "2021-04-05", "close": 162.49, "volume": 702205.0}, {"date": "2021-04-06", "close": 167.97, "volume": 821796.0}, {"date": "2021-04-07", "close": 163.97, "volume": 591188.0}, {"date": "2021-04-08", "close": 172.99, "volume": 1107187.0}, {"date": "2021-04-09", "close": 172.73, "volume": 537334.0}, {"date": "2021-04-12", "close": 176.28, "volume": 573384.0}, {"date": "2021-04-13", "close": 178.99, "volume": 696209.0}, {"date": "2021-04-14", "close": 173.91, "volume": 723128.0}, {"date": "2021-04-15", "close": 178.75, "volume": 375833.0}, {"date": "2021-04-16", "close": 177.43, "volume": 313517.0}, {"date": "2021-04-19", "close": 174.53, "volume": 499534.0}, {"date": "2021-04-20", "close": 172.52, "volume": 641429.0}, {"date": "2021-04-21", "close": 171.8, "volume": 656550.0}, {"date": "2021-04-22", "close": 173.74, "volume": 494300.0}, {"date": "2021-04-23", "close": 175.4, "volume": 377733.0}, {"date": "2021-04-26", "close": 179.95, "volume": 460146.0}, {"date": "2021-04-27", "close": 179.51, "volume": 414873.0}, {"date": "2021-04-28", "close": 179.5, "volume": 354908.0}, {"date": "2021-04-29", "close": 174.26, "volume": 1178044.0}, {"date": "2021-04-30", "close": 187.97, "volume": 2076489.0}, {"date": "2021-05-03", "close": 181.13, "volume": 816806.0}, {"date": "2021-05-04", "close": 172.3, "volume": 1423152.0}, {"date": "2021-05-05", "close": 171.04, "volume": 394587.0}, {"date": "2021-05-06", "close": 167.25, "volume": 730977.0}, {"date": "2021-05-07", "close": 170.14, "volume": 622166.0}, {"date": "2021-05-10", "close": 166.49, "volume": 493429.0}, {"date": "2021-05-11", "close": 167.88, "volume": 641857.0}, {"date": "2021-05-12", "close": 162.0, "volume": 606120.0}, {"date": "2021-05-13", "close": 159.5, "volume": 814594.0}, {"date": "2021-05-14", "close": 164.5, "volume": 435725.0}, {"date": "2021-05-17", "close": 163.67, "volume": 521220.0}, {"date": "2021-05-18", "close": 164.57, "volume": 390299.0}, {"date": "2021-05-19", "close": 165.74, "volume": 510515.0}, {"date": "2021-05-20", "close": 172.3, "volume": 689214.0}, {"date": "2021-05-21", "close": 170.12, "volume": 287099.0}, {"date": "2021-05-24", "close": 172.42, "volume": 228511.0}, {"date": "2021-05-25", "close": 173.69, "volume": 225142.0}, {"date": "2021-05-26", "close": 175.3, "volume": 498395.0}, {"date": "2021-05-27", "close": 178.53, "volume": 620964.0}, {"date": "2021-05-28", "close": 177.1, "volume": 369785.0}, {"date": "2021-06-01", "close": 173.94, "volume": 491140.0}, {"date": "2021-06-02", "close": 166.14, "volume": 1048343.0}, {"date": "2021-06-03", "close": 159.76, "volume": 918232.0}, {"date": "2021-06-04", "close": 155.97, "volume": 1554277.0}, {"date": "2021-06-07", "close": 160.74, "volume": 1275618.0}, {"date": "2021-06-08", "close": 159.32, "volume": 645093.0}, {"date": "2021-06-09", "close": 162.04, "volume": 609169.0}, {"date": "2021-06-10", "close": 165.36, "volume": 944943.0}, {"date": "2021-06-11", "close": 165.76, "volume": 354627.0}, {"date": "2021-06-14", "close": 168.48, "volume": 599847.0}, {"date": "2021-06-15", "close": 165.74, "volume": 342619.0}, {"date": "2021-06-16", "close": 166.63, "volume": 478892.0}, {"date": "2021-06-17", "close": 179.18, "volume": 1351233.0}, {"date": "2021-06-18", "close": 183.3, "volume": 1196139.0}, {"date": "2021-06-21", "close": 182.98, "volume": 523377.0}, {"date": "2021-06-22", "close": 184.98, "volume": 586886.0}, {"date": "2021-06-23", "close": 184.76, "volume": 664405.0}, {"date": "2021-06-24", "close": 183.07, "volume": 407145.0}, {"date": "2021-06-25", "close": 183.16, "volume": 735151.0}, {"date": "2021-06-28", "close": 184.34, "volume": 322591.0}, {"date": "2021-06-29", "close": 186.75, "volume": 772190.0}, {"date": "2021-06-30", "close": 183.39, "volume": 1061236.0}, {"date": "2021-07-01", "close": 184.79, "volume": 364940.0}, {"date": "2021-07-02", "close": 187.31, "volume": 616122.0}, {"date": "2021-07-06", "close": 192.48, "volume": 818175.0}, {"date": "2021-07-07", "close": 191.43, "volume": 508213.0}, {"date": "2021-07-08", "close": 190.72, "volume": 401796.0}, {"date": "2021-07-09", "close": 190.53, "volume": 244837.0}, {"date": "2021-07-12", "close": 188.44, "volume": 296556.0}, {"date": "2021-07-13", "close": 185.12, "volume": 372666.0}, {"date": "2021-07-14", "close": 178.34, "volume": 680430.0}, {"date": "2021-07-15", "close": 176.58, "volume": 385089.0}, {"date": "2021-07-16", "close": 177.6, "volume": 347693.0}, {"date": "2021-07-19", "close": 188.12, "volume": 11387630.0}, {"date": "2021-07-20", "close": 189.8, "volume": 4770256.0}, {"date": "2021-07-21", "close": 189.19, "volume": 3997679.0}, {"date": "2021-07-22", "close": 193.23, "volume": 2434683.0}, {"date": "2021-07-23", "close": 191.2, "volume": 3315903.0}, {"date": "2021-07-26", "close": 198.37, "volume": 3369838.0}, {"date": "2021-07-27", "close": 195.65, "volume": 1382703.0}, {"date": "2021-07-28", "close": 196.99, "volume": 1667619.0}, {"date": "2021-07-29", "close": 205.39, "volume": 2823407.0}, {"date": "2021-07-30", "close": 201.29, "volume": 1201775.0}, {"date": "2021-08-02", "close": 201.89, "volume": 1264478.0}, {"date": "2021-08-03", "close": 199.4, "volume": 583386.0}, {"date": "2021-08-04", "close": 209.7, "volume": 2565375.0}, {"date": "2021-08-05", "close": 208.22, "volume": 1260629.0}, {"date": "2021-08-06", "close": 201.68, "volume": 936486.0}, {"date": "2021-08-09", "close": 200.42, "volume": 928860.0}, {"date": "2021-08-10", "close": 194.61, "volume": 773964.0}, {"date": "2021-08-11", "close": 190.7, "volume": 1765543.0}, {"date": "2021-08-12", "close": 192.97, "volume": 535601.0}, {"date": "2021-08-13", "close": 189.09, "volume": 497739.0}, {"date": "2021-08-16", "close": 183.69, "volume": 880583.0}, {"date": "2021-08-17", "close": 182.4, "volume": 927083.0}, {"date": "2021-08-18", "close": 179.05, "volume": 1560835.0}, {"date": "2021-08-19", "close": 174.82, "volume": 1822363.0}, {"date": "2021-08-20", "close": 179.26, "volume": 1415510.0}, {"date": "2021-08-23", "close": 182.43, "volume": 934842.0}, {"date": "2021-08-24", "close": 182.48, "volume": 781387.0}, {"date": "2021-08-25", "close": 181.24, "volume": 1080443.0}, {"date": "2021-08-26", "close": 182.66, "volume": 1521105.0}, {"date": "2021-08-27", "close": 183.24, "volume": 1299220.0}, {"date": "2021-08-30", "close": 184.83, "volume": 2060734.0}, {"date": "2021-08-31", "close": 158.23, "volume": 8673334.0}, {"date": "2021-09-01", "close": 160.11, "volume": 5134258.0}, {"date": "2021-09-02", "close": 166.38, "volume": 2714008.0}, {"date": "2021-09-03", "close": 170.19, "volume": 2648085.0}, {"date": "2021-09-07", "close": 172.75, "volume": 1967876.0}, {"date": "2021-09-08", "close": 169.27, "volume": 1916226.0}, {"date": "2021-09-09", "close": 172.91, "volume": 1734419.0}, {"date": "2021-09-10", "close": 173.51, "volume": 1756764.0}, {"date": "2021-09-13", "close": 170.39, "volume": 1978360.0}, {"date": "2021-09-14", "close": 167.99, "volume": 2050778.0}, {"date": "2021-09-15", "close": 164.87, "volume": 3247633.0}, {"date": "2021-09-16", "close": 168.19, "volume": 2114518.0}, {"date": "2021-09-17", "close": 175.06, "volume": 4663216.0}, {"date": "2021-09-20", "close": 171.59, "volume": 2374246.0}, {"date": "2021-09-21", "close": 170.17, "volume": 1952233.0}, {"date": "2021-09-22", "close": 171.04, "volume": 903098.0}, {"date": "2021-09-23", "close": 170.82, "volume": 697242.0}, {"date": "2021-09-24", "close": 172.25, "volume": 1910074.0}, {"date": "2021-09-27", "close": 170.75, "volume": 1641382.0}, {"date": "2021-09-28", "close": 163.33, "volume": 1844075.0}, {"date": "2021-09-29", "close": 161.73, "volume": 2439604.0}, {"date": "2021-09-30", "close": 159.74, "volume": 2220845.0}, {"date": "2021-10-01", "close": 167.26, "volume": 11993560.0}, {"date": "2021-10-04", "close": 156.74, "volume": 3901968.0}, {"date": "2021-10-05", "close": 154.2, "volume": 3846569.0}, {"date": "2021-10-06", "close": 148.48, "volume": 2787095.0}, {"date": "2021-10-07", "close": 148.53, "volume": 2365361.0}, {"date": "2021-10-08", "close": 142.88, "volume": 3387986.0}, {"date": "2021-10-11", "close": 140.34, "volume": 1562407.0}, {"date": "2021-10-12", "close": 145.96, "volume": 2362111.0}, {"date": "2021-10-13", "close": 155.79, "volume": 3331430.0}, {"date": "2021-10-14", "close": 155.87, "volume": 2078912.0}, {"date": "2021-10-15", "close": 153.96, "volume": 989297.0}, {"date": "2021-10-18", "close": 158.09, "volume": 1413666.0}, {"date": "2021-10-19", "close": 159.77, "volume": 1225018.0}, {"date": "2021-10-20", "close": 158.83, "volume": 747125.0}, {"date": "2021-10-21", "close": 160.42, "volume": 2676570.0}, {"date": "2021-10-22", "close": 161.43, "volume": 992713.0}, {"date": "2021-10-25", "close": 160.64, "volume": 1293424.0}, {"date": "2021-10-26", "close": 161.16, "volume": 1127888.0}, {"date": "2021-10-27", "close": 158.29, "volume": 1671161.0}, {"date": "2021-10-28", "close": 158.5, "volume": 862734.0}, {"date": "2021-10-29", "close": 158.01, "volume": 487090.0}, {"date": "2021-11-01", "close": 159.84, "volume": 794816.0}, {"date": "2021-11-02", "close": 157.19, "volume": 1170875.0}, {"date": "2021-11-03", "close": 157.86, "volume": 814589.0}, {"date": "2021-11-04", "close": 153.26, "volume": 652708.0}, {"date": "2021-11-05", "close": 147.94, "volume": 1988130.0}, {"date": "2021-11-08", "close": 145.25, "volume": 2374485.0}, {"date": "2021-11-09", "close": 166.27, "volume": 5257285.0}, {"date": "2021-11-10", "close": 162.42, "volume": 1323308.0}, {"date": "2021-11-11", "close": 160.55, "volume": 891607.0}, {"date": "2021-11-12", "close": 160.65, "volume": 1317856.0}, {"date": "2021-11-15", "close": 161.72, "volume": 725506.0}, {"date": "2021-11-16", "close": 166.52, "volume": 1093065.0}, {"date": "2021-11-17", "close": 165.32, "volume": 778631.0}, {"date": "2021-11-18", "close": 158.16, "volume": 1287362.0}, {"date": "2021-11-19", "close": 150.0, "volume": 2763970.0}, {"date": "2021-11-22", "close": 139.39, "volume": 2220780.0}, {"date": "2021-11-23", "close": 134.84, "volume": 2596005.0}, {"date": "2021-11-24", "close": 138.26, "volume": 1094777.0}, {"date": "2021-11-26", "close": 141.99, "volume": 1165169.0}, {"date": "2021-11-29", "close": 142.43, "volume": 1425264.0}, {"date": "2021-11-30", "close": 142.33, "volume": 2048525.0}, {"date": "2021-12-01", "close": 137.84, "volume": 1773309.0}, {"date": "2021-12-02", "close": 136.78, "volume": 2204851.0}, {"date": "2021-12-03", "close": 128.6, "volume": 2400112.0}, {"date": "2021-12-06", "close": 131.45, "volume": 1281067.0}, {"date": "2021-12-07", "close": 140.05, "volume": 1505213.0}, {"date": "2021-12-08", "close": 142.05, "volume": 1278312.0}, {"date": "2021-12-09", "close": 135.55, "volume": 910305.0}, {"date": "2021-12-10", "close": 132.05, "volume": 696589.0}, {"date": "2021-12-13", "close": 129.54, "volume": 1275444.0}, {"date": "2021-12-14", "close": 128.25, "volume": 1039614.0}, {"date": "2021-12-15", "close": 131.67, "volume": 1020530.0}, {"date": "2021-12-16", "close": 129.88, "volume": 1155156.0}, {"date": "2021-12-17", "close": 136.54, "volume": 1459432.0}, {"date": "2021-12-20", "close": 139.46, "volume": 1140397.0}, {"date": "2021-12-21", "close": 140.2, "volume": 1256295.0}, {"date": "2021-12-22", "close": 141.91, "volume": 1004093.0}, {"date": "2021-12-23", "close": 139.93, "volume": 561855.0}, {"date": "2021-12-27", "close": 137.3, "volume": 1290775.0}, {"date": "2021-12-28", "close": 134.92, "volume": 748540.0}, {"date": "2021-12-29", "close": 137.8, "volume": 624318.0}, {"date": "2021-12-30", "close": 139.64, "volume": 484494.0}, {"date": "2021-12-31", "close": 137.32, "volume": 513238.0}, {"date": "2022-01-03", "close": 138.95, "volume": 956076.0}, {"date": "2022-01-04", "close": 136.96, "volume": 1328737.0}, {"date": "2022-01-05", "close": 133.22, "volume": 1815066.0}, {"date": "2022-01-06", "close": 134.79, "volume": 1870901.0}, {"date": "2022-01-07", "close": 134.02, "volume": 1517576.0}, {"date": "2022-01-10", "close": 137.26, "volume": 2234561.0}, {"date": "2022-01-11", "close": 138.37, "volume": 1226235.0}, {"date": "2022-01-12", "close": 133.12, "volume": 1162179.0}, {"date": "2022-01-13", "close": 125.36, "volume": 1467900.0}, {"date": "2022-01-14", "close": 128.36, "volume": 1159925.0}, {"date": "2022-01-18", "close": 125.1, "volume": 778698.0}, {"date": "2022-01-19", "close": 127.92, "volume": 884016.0}, {"date": "2022-01-20", "close": 124.93, "volume": 1201808.0}, {"date": "2022-01-21", "close": 121.88, "volume": 936613.0}, {"date": "2022-01-24", "close": 128.14, "volume": 2071754.0}, {"date": "2022-01-25", "close": 119.46, "volume": 1650861.0}, {"date": "2022-01-26", "close": 117.93, "volume": 1134893.0}, {"date": "2022-01-27", "close": 118.48, "volume": 874365.0}, {"date": "2022-01-28", "close": 120.6, "volume": 1286999.0}, {"date": "2022-01-31", "close": 125.7, "volume": 1238480.0}, {"date": "2022-02-01", "close": 126.97, "volume": 1183340.0}, {"date": "2022-02-02", "close": 124.72, "volume": 1330911.0}, {"date": "2022-02-03", "close": 122.98, "volume": 1884121.0}, {"date": "2022-02-04", "close": 124.98, "volume": 961997.0}, {"date": "2022-02-07", "close": 125.03, "volume": 677253.0}, {"date": "2022-02-08", "close": 130.72, "volume": 1424056.0}, {"date": "2022-02-09", "close": 132.83, "volume": 653514.0}, {"date": "2022-02-10", "close": 133.88, "volume": 1586603.0}, {"date": "2022-02-11", "close": 130.73, "volume": 890041.0}, {"date": "2022-02-14", "close": 135.95, "volume": 1286791.0}, {"date": "2022-02-15", "close": 136.72, "volume": 888864.0}, {"date": "2022-02-16", "close": 130.23, "volume": 1025709.0}, {"date": "2022-02-17", "close": 122.7, "volume": 1083730.0}, {"date": "2022-02-18", "close": 115.09, "volume": 1386169.0}, {"date": "2022-02-22", "close": 114.35, "volume": 1164261.0}, {"date": "2022-02-23", "close": 104.14, "volume": 3139908.0}, {"date": "2022-02-24", "close": 107.09, "volume": 4048624.0}, {"date": "2022-02-25", "close": 106.93, "volume": 1645659.0}, {"date": "2022-02-28", "close": 110.0, "volume": 1311145.0}, {"date": "2022-03-01", "close": 107.54, "volume": 942421.0}, {"date": "2022-03-02", "close": 109.07, "volume": 818229.0}, {"date": "2022-03-03", "close": 102.79, "volume": 1615435.0}, {"date": "2022-03-04", "close": 97.42, "volume": 1859516.0}, {"date": "2022-03-07", "close": 91.4, "volume": 1683300.0}, {"date": "2022-03-08", "close": 91.82, "volume": 1182371.0}, {"date": "2022-03-09", "close": 94.43, "volume": 1555088.0}, {"date": "2022-03-10", "close": 91.41, "volume": 986654.0}, {"date": "2022-03-11", "close": 87.38, "volume": 1023160.0}, {"date": "2022-03-14", "close": 83.12, "volume": 1434625.0}, {"date": "2022-03-15", "close": 85.03, "volume": 874220.0}, {"date": "2022-03-16", "close": 93.26, "volume": 2046574.0}, {"date": "2022-03-17", "close": 96.64, "volume": 1483427.0}, {"date": "2022-03-18", "close": 103.98, "volume": 1950767.0}, {"date": "2022-03-21", "close": 103.56, "volume": 1336446.0}, {"date": "2022-03-22", "close": 107.96, "volume": 1352392.0}, {"date": "2022-03-23", "close": 107.48, "volume": 1286723.0}, {"date": "2022-03-24", "close": 109.74, "volume": 755088.0}, {"date": "2022-03-25", "close": 106.32, "volume": 1233868.0}, {"date": "2022-03-28", "close": 106.96, "volume": 1020641.0}, {"date": "2022-03-29", "close": 112.11, "volume": 726527.0}, {"date": "2022-03-30", "close": 110.64, "volume": 647803.0}, {"date": "2022-03-31", "close": 110.4, "volume": 961460.0}, {"date": "2022-04-01", "close": 116.5, "volume": 1691314.0}, {"date": "2022-04-04", "close": 118.33, "volume": 1152937.0}, {"date": "2022-04-05", "close": 119.09, "volume": 1076762.0}, {"date": "2022-04-06", "close": 115.19, "volume": 1107182.0}, {"date": "2022-04-07", "close": 111.83, "volume": 1632820.0}, {"date": "2022-04-08", "close": 110.0, "volume": 560533.0}, {"date": "2022-04-11", "close": 115.79, "volume": 1418876.0}, {"date": "2022-04-12", "close": 110.97, "volume": 972502.0}, {"date": "2022-04-13", "close": 116.7, "volume": 1169448.0}, {"date": "2022-04-14", "close": 113.49, "volume": 440709.0}, {"date": "2022-04-18", "close": 108.89, "volume": 836152.0}, {"date": "2022-04-19", "close": 111.29, "volume": 1044471.0}, {"date": "2022-04-20", "close": 109.04, "volume": 502187.0}, {"date": "2022-04-21", "close": 104.95, "volume": 688117.0}, {"date": "2022-04-22", "close": 102.85, "volume": 845177.0}, {"date": "2022-04-25", "close": 106.25, "volume": 944346.0}, {"date": "2022-04-26", "close": 100.9, "volume": 1278389.0}, {"date": "2022-04-27", "close": 100.91, "volume": 891083.0}, {"date": "2022-04-28", "close": 103.04, "volume": 1510305.0}, {"date": "2022-04-29", "close": 110.1, "volume": 3156921.0}, {"date": "2022-05-02", "close": 116.07, "volume": 1725529.0}, {"date": "2022-05-03", "close": 114.4, "volume": 1581567.0}, {"date": "2022-05-04", "close": 115.15, "volume": 1624490.0}, {"date": "2022-05-05", "close": 108.97, "volume": 1175681.0}, {"date": "2022-05-06", "close": 106.23, "volume": 1188651.0}, {"date": "2022-05-09", "close": 93.68, "volume": 1544005.0}, {"date": "2022-05-10", "close": 94.65, "volume": 1255519.0}, {"date": "2022-05-11", "close": 92.11, "volume": 1153290.0}, {"date": "2022-05-12", "close": 92.92, "volume": 1413099.0}, {"date": "2022-05-13", "close": 101.42, "volume": 1159793.0}, {"date": "2022-05-16", "close": 94.25, "volume": 1124312.0}, {"date": "2022-05-17", "close": 94.64, "volume": 1200692.0}, {"date": "2022-05-18", "close": 93.8, "volume": 1351339.0}, {"date": "2022-05-19", "close": 97.94, "volume": 1228862.0}, {"date": "2022-05-20", "close": 97.14, "volume": 1151613.0}, {"date": "2022-05-23", "close": 94.73, "volume": 758397.0}, {"date": "2022-05-24", "close": 86.14, "volume": 1513182.0}, {"date": "2022-05-25", "close": 92.77, "volume": 1027893.0}, {"date": "2022-05-26", "close": 98.7, "volume": 1058807.0}, {"date": "2022-05-27", "close": 102.05, "volume": 618079.0}, {"date": "2022-05-31", "close": 96.71, "volume": 848035.0}, {"date": "2022-06-01", "close": 98.77, "volume": 874029.0}, {"date": "2022-06-02", "close": 103.57, "volume": 693619.0}, {"date": "2022-06-03", "close": 101.3, "volume": 1091918.0}, {"date": "2022-06-06", "close": 100.73, "volume": 707739.0}, {"date": "2022-06-07", "close": 101.06, "volume": 600993.0}, {"date": "2022-06-08", "close": 101.32, "volume": 665493.0}, {"date": "2022-06-09", "close": 98.56, "volume": 996436.0}, {"date": "2022-06-10", "close": 94.26, "volume": 921622.0}, {"date": "2022-06-13", "close": 85.69, "volume": 1293531.0}, {"date": "2022-06-14", "close": 85.17, "volume": 802526.0}, {"date": "2022-06-15", "close": 86.3, "volume": 1056910.0}, {"date": "2022-06-16", "close": 82.23, "volume": 813095.0}, {"date": "2022-06-17", "close": 86.76, "volume": 796771.0}, {"date": "2022-06-21", "close": 88.38, "volume": 541569.0}, {"date": "2022-06-22", "close": 91.61, "volume": 912903.0}, {"date": "2022-06-23", "close": 96.45, "volume": 981619.0}, {"date": "2022-06-24", "close": 100.5, "volume": 1404159.0}, {"date": "2022-06-27", "close": 100.21, "volume": 862765.0}, {"date": "2022-06-28", "close": 93.41, "volume": 740199.0}, {"date": "2022-06-29", "close": 93.6, "volume": 427399.0}, {"date": "2022-06-30", "close": 91.14, "volume": 581170.0}, {"date": "2022-07-01", "close": 94.73, "volume": 546720.0}, {"date": "2022-07-05", "close": 98.5, "volume": 821655.0}, {"date": "2022-07-06", "close": 95.39, "volume": 810385.0}, {"date": "2022-07-07", "close": 99.48, "volume": 765526.0}, {"date": "2022-07-08", "close": 99.38, "volume": 465479.0}, {"date": "2022-07-11", "close": 96.11, "volume": 683722.0}, {"date": "2022-07-12", "close": 92.64, "volume": 806233.0}, {"date": "2022-07-13", "close": 91.9, "volume": 605032.0}, {"date": "2022-07-14", "close": 90.18, "volume": 737485.0}, {"date": "2022-07-15", "close": 92.32, "volume": 428338.0}, {"date": "2022-07-18", "close": 93.65, "volume": 712698.0}, {"date": "2022-07-19", "close": 93.65, "volume": 1068402.0}, {"date": "2022-07-20", "close": 100.25, "volume": 1018632.0}, {"date": "2022-07-21", "close": 104.37, "volume": 1039075.0}, {"date": "2022-07-22", "close": 100.11, "volume": 553923.0}, {"date": "2022-07-25", "close": 97.84, "volume": 729490.0}, {"date": "2022-07-26", "close": 93.88, "volume": 855870.0}, {"date": "2022-07-27", "close": 95.38, "volume": 828266.0}, {"date": "2022-07-28", "close": 98.38, "volume": 1594967.0}, {"date": "2022-07-29", "close": 108.12, "volume": 4251666.0}, {"date": "2022-08-01", "close": 107.18, "volume": 941417.0}, {"date": "2022-08-02", "close": 112.33, "volume": 1671126.0}, {"date": "2022-08-03", "close": 115.8, "volume": 1215530.0}, {"date": "2022-08-04", "close": 115.72, "volume": 879413.0}, {"date": "2022-08-05", "close": 117.21, "volume": 978187.0}, {"date": "2022-08-08", "close": 116.87, "volume": 722501.0}, {"date": "2022-08-09", "close": 111.45, "volume": 1371872.0}, {"date": "2022-08-10", "close": 118.02, "volume": 959752.0}, {"date": "2022-08-11", "close": 116.16, "volume": 834631.0}, {"date": "2022-08-12", "close": 117.17, "volume": 360286.0}, {"date": "2022-08-15", "close": 116.0, "volume": 662804.0}, {"date": "2022-08-16", "close": 113.96, "volume": 1057384.0}, {"date": "2022-08-17", "close": 111.62, "volume": 558179.0}, {"date": "2022-08-18", "close": 112.4, "volume": 511552.0}, {"date": "2022-08-19", "close": 109.43, "volume": 619874.0}, {"date": "2022-08-22", "close": 106.87, "volume": 400681.0}, {"date": "2022-08-23", "close": 102.79, "volume": 812890.0}, {"date": "2022-08-24", "close": 102.53, "volume": 704873.0}, {"date": "2022-08-25", "close": 104.49, "volume": 372062.0}, {"date": "2022-08-26", "close": 100.35, "volume": 859387.0}, {"date": "2022-08-29", "close": 98.74, "volume": 869769.0}, {"date": "2022-08-30", "close": 100.15, "volume": 628609.0}, {"date": "2022-08-31", "close": 98.11, "volume": 720413.0}, {"date": "2022-09-01", "close": 96.12, "volume": 634451.0}, {"date": "2022-09-02", "close": 91.44, "volume": 1381148.0}, {"date": "2022-09-06", "close": 88.75, "volume": 1044315.0}, {"date": "2022-09-07", "close": 88.4, "volume": 1244118.0}, {"date": "2022-09-08", "close": 88.5, "volume": 1105073.0}, {"date": "2022-09-09", "close": 91.45, "volume": 1053006.0}, {"date": "2022-09-12", "close": 92.49, "volume": 931560.0}, {"date": "2022-09-13", "close": 87.4, "volume": 1214016.0}, {"date": "2022-09-14", "close": 86.14, "volume": 906043.0}, {"date": "2022-09-15", "close": 85.38, "volume": 693430.0}, {"date": "2022-09-16", "close": 81.78, "volume": 1122572.0}, {"date": "2022-09-19", "close": 82.96, "volume": 1067397.0}, {"date": "2022-09-20", "close": 81.4, "volume": 923164.0}, {"date": "2022-09-21", "close": 79.69, "volume": 742348.0}, {"date": "2022-09-22", "close": 77.59, "volume": 1182758.0}, {"date": "2022-09-23", "close": 75.83, "volume": 1120093.0}, {"date": "2022-09-26", "close": 75.16, "volume": 827969.0}, {"date": "2022-09-27", "close": 75.91, "volume": 686887.0}, {"date": "2022-09-28", "close": 77.65, "volume": 1195272.0}, {"date": "2022-09-29", "close": 76.31, "volume": 822418.0}, {"date": "2022-09-30", "close": 74.98, "volume": 1062581.0}, {"date": "2022-10-03", "close": 76.6, "volume": 947124.0}, {"date": "2022-10-04", "close": 79.11, "volume": 1455045.0}, {"date": "2022-10-05", "close": 80.26, "volume": 729046.0}, {"date": "2022-10-06", "close": 81.45, "volume": 580292.0}, {"date": "2022-10-07", "close": 76.97, "volume": 702555.0}, {"date": "2022-10-10", "close": 57.3, "volume": 8829716.0}, {"date": "2022-10-11", "close": 54.6, "volume": 3715084.0}, {"date": "2022-10-12", "close": 54.65, "volume": 2402653.0}, {"date": "2022-10-13", "close": 55.38, "volume": 1704273.0}, {"date": "2022-10-14", "close": 54.92, "volume": 1507708.0}, {"date": "2022-10-17", "close": 58.7, "volume": 1216212.0}, {"date": "2022-10-18", "close": 59.0, "volume": 969914.0}, {"date": "2022-10-19", "close": 55.59, "volume": 969048.0}, {"date": "2022-10-20", "close": 55.29, "volume": 922681.0}, {"date": "2022-10-21", "close": 55.38, "volume": 1340582.0}, {"date": "2022-10-24", "close": 56.93, "volume": 1648371.0}, {"date": "2022-10-25", "close": 59.79, "volume": 1427217.0}, {"date": "2022-10-26", "close": 59.87, "volume": 1541149.0}, {"date": "2022-10-27", "close": 60.2, "volume": 1056126.0}, {"date": "2022-10-28", "close": 60.48, "volume": 730879.0}, {"date": "2022-10-31", "close": 60.26, "volume": 1404521.0}, {"date": "2022-11-01", "close": 59.85, "volume": 1153834.0}, {"date": "2022-11-02", "close": 54.71, "volume": 2119832.0}, {"date": "2022-11-03", "close": 53.29, "volume": 1598691.0}, {"date": "2022-11-04", "close": 49.7, "volume": 2962476.0}, {"date": "2022-11-07", "close": 47.0, "volume": 3804242.0}, {"date": "2022-11-08", "close": 54.1, "volume": 8208666.0}, {"date": "2022-11-09", "close": 53.78, "volume": 2476271.0}, {"date": "2022-11-10", "close": 61.24, "volume": 2684455.0}, {"date": "2022-11-11", "close": 63.54, "volume": 2189328.0}, {"date": "2022-11-14", "close": 61.55, "volume": 1051220.0}, {"date": "2022-11-15", "close": 63.84, "volume": 1667810.0}, {"date": "2022-11-16", "close": 60.01, "volume": 2297105.0}, {"date": "2022-11-17", "close": 57.81, "volume": 1127789.0}, {"date": "2022-11-18", "close": 58.18, "volume": 847819.0}, {"date": "2022-11-21", "close": 56.41, "volume": 671090.0}, {"date": "2022-11-22", "close": 59.35, "volume": 1494592.0}, {"date": "2022-11-23", "close": 60.63, "volume": 1181526.0}, {"date": "2022-11-25", "close": 60.68, "volume": 449798.0}, {"date": "2022-11-28", "close": 60.82, "volume": 1398908.0}, {"date": "2022-11-29", "close": 60.23, "volume": 1011281.0}, {"date": "2022-11-30", "close": 64.11, "volume": 1781845.0}, {"date": "2022-12-01", "close": 67.45, "volume": 1893823.0}, {"date": "2022-12-02", "close": 68.05, "volume": 1562234.0}, {"date": "2022-12-05", "close": 66.22, "volume": 1309686.0}, {"date": "2022-12-06", "close": 64.43, "volume": 821528.0}, {"date": "2022-12-07", "close": 64.54, "volume": 868692.0}, {"date": "2022-12-08", "close": 66.06, "volume": 1136428.0}, {"date": "2022-12-09", "close": 65.9, "volume": 1181398.0}, {"date": "2022-12-12", "close": 68.9, "volume": 1505635.0}, {"date": "2022-12-13", "close": 71.49, "volume": 1730041.0}, {"date": "2022-12-14", "close": 73.3, "volume": 1834229.0}, {"date": "2022-12-15", "close": 70.44, "volume": 1228335.0}, {"date": "2022-12-16", "close": 70.64, "volume": 2966949.0}, {"date": "2022-12-19", "close": 67.47, "volume": 1377941.0}, {"date": "2022-12-20", "close": 68.3, "volume": 851595.0}, {"date": "2022-12-21", "close": 67.77, "volume": 1485826.0}, {"date": "2022-12-22", "close": 66.84, "volume": 699080.0}, {"date": "2022-12-23", "close": 65.94, "volume": 604863.0}, {"date": "2022-12-27", "close": 65.57, "volume": 1171542.0}, {"date": "2022-12-28", "close": 65.55, "volume": 530842.0}, {"date": "2022-12-29", "close": 67.77, "volume": 831296.0}, {"date": "2022-12-30", "close": 67.86, "volume": 452212.0}, {"date": "2023-01-03", "close": 69.54, "volume": 1279821.0}, {"date": "2023-01-04", "close": 69.24, "volume": 748971.0}, {"date": "2023-01-05", "close": 66.47, "volume": 947549.0}, {"date": "2023-01-06", "close": 67.88, "volume": 1123526.0}, {"date": "2023-01-09", "close": 70.16, "volume": 1178526.0}, {"date": "2023-01-10", "close": 70.05, "volume": 730671.0}, {"date": "2023-01-11", "close": 70.95, "volume": 1028378.0}, {"date": "2023-01-12", "close": 71.32, "volume": 829215.0}, {"date": "2023-01-13", "close": 72.49, "volume": 1098281.0}, {"date": "2023-01-17", "close": 73.24, "volume": 818458.0}, {"date": "2023-01-18", "close": 71.62, "volume": 1588001.0}, {"date": "2023-01-19", "close": 70.38, "volume": 1201608.0}, {"date": "2023-01-20", "close": 73.09, "volume": 1198968.0}, {"date": "2023-01-23", "close": 74.8, "volume": 1297767.0}, {"date": "2023-01-24", "close": 75.19, "volume": 1785864.0}, {"date": "2023-01-25", "close": 77.51, "volume": 1832270.0}, {"date": "2023-01-26", "close": 78.48, "volume": 1233246.0}, {"date": "2023-01-27", "close": 78.16, "volume": 1265188.0}, {"date": "2023-01-30", "close": 76.68, "volume": 574789.0}, {"date": "2023-01-31", "close": 78.78, "volume": 1109651.0}, {"date": "2023-02-01", "close": 81.98, "volume": 1439234.0}, {"date": "2023-02-02", "close": 85.61, "volume": 1109245.0}, {"date": "2023-02-03", "close": 83.31, "volume": 1236288.0}, {"date": "2023-02-06", "close": 81.06, "volume": 896387.0}, {"date": "2023-02-07", "close": 84.54, "volume": 750059.0}, {"date": "2023-02-08", "close": 83.15, "volume": 737750.0}, {"date": "2023-02-09", "close": 81.47, "volume": 813328.0}, {"date": "2023-02-10", "close": 77.7, "volume": 1278646.0}, {"date": "2023-02-13", "close": 78.19, "volume": 1214580.0}, {"date": "2023-02-14", "close": 79.25, "volume": 1507263.0}, {"date": "2023-02-15", "close": 83.66, "volume": 1019300.0}, {"date": "2023-02-16", "close": 82.28, "volume": 1892343.0}, {"date": "2023-02-17", "close": 80.43, "volume": 1762380.0}, {"date": "2023-02-21", "close": 78.77, "volume": 1851887.0}, {"date": "2023-02-22", "close": 81.5, "volume": 1463904.0}, {"date": "2023-02-23", "close": 73.71, "volume": 4443849.0}, {"date": "2023-02-24", "close": 71.2, "volume": 1677307.0}, {"date": "2023-02-27", "close": 68.15, "volume": 2534544.0}, {"date": "2023-02-28", "close": 66.0, "volume": 2369842.0}, {"date": "2023-03-01", "close": 65.83, "volume": 1697739.0}, {"date": "2023-03-02", "close": 66.0, "volume": 1168435.0}, {"date": "2023-03-03", "close": 67.18, "volume": 2811454.0}, {"date": "2023-03-06", "close": 68.13, "volume": 1224976.0}, {"date": "2023-03-07", "close": 66.47, "volume": 876773.0}, {"date": "2023-03-08", "close": 65.75, "volume": 1742663.0}, {"date": "2023-03-09", "close": 63.67, "volume": 2218242.0}, {"date": "2023-03-10", "close": 61.87, "volume": 1511246.0}, {"date": "2023-03-13", "close": 61.03, "volume": 1278980.0}, {"date": "2023-03-14", "close": 62.22, "volume": 1486062.0}, {"date": "2023-03-15", "close": 62.09, "volume": 1300102.0}, {"date": "2023-03-16", "close": 61.85, "volume": 1180446.0}, {"date": "2023-03-17", "close": 60.41, "volume": 1107488.0}, {"date": "2023-03-20", "close": 61.22, "volume": 1325991.0}, {"date": "2023-03-21", "close": 64.52, "volume": 1208542.0}, {"date": "2023-03-22", "close": 61.89, "volume": 1209439.0}, {"date": "2023-03-23", "close": 62.66, "volume": 720095.0}, {"date": "2023-03-24", "close": 62.83, "volume": 1199608.0}, {"date": "2023-03-27", "close": 62.72, "volume": 648924.0}, {"date": "2023-03-28", "close": 62.5, "volume": 821454.0}, {"date": "2023-03-29", "close": 65.05, "volume": 1103457.0}, {"date": "2023-03-30", "close": 68.57, "volume": 1633795.0}, {"date": "2023-03-31", "close": 72.29, "volume": 2078768.0}, {"date": "2023-04-03", "close": 70.84, "volume": 856103.0}, {"date": "2023-04-04", "close": 74.1, "volume": 2007389.0}, {"date": "2023-04-05", "close": 72.44, "volume": 2211539.0}, {"date": "2023-04-06", "close": 72.5, "volume": 772841.0}, {"date": "2023-04-10", "close": 72.08, "volume": 1011128.0}, {"date": "2023-04-11", "close": 71.07, "volume": 743250.0}, {"date": "2023-04-12", "close": 69.82, "volume": 691320.0}, {"date": "2023-04-13", "close": 71.11, "volume": 831751.0}, {"date": "2023-04-14", "close": 71.51, "volume": 958322.0}, {"date": "2023-04-17", "close": 71.44, "volume": 619633.0}, {"date": "2023-04-18", "close": 69.66, "volume": 815110.0}, {"date": "2023-04-19", "close": 67.57, "volume": 948660.0}, {"date": "2023-04-20", "close": 66.14, "volume": 824356.0}, {"date": "2023-04-21", "close": 66.87, "volume": 1188099.0}, {"date": "2023-04-24", "close": 65.66, "volume": 1060644.0}, {"date": "2023-04-25", "close": 62.28, "volume": 730363.0}, {"date": "2023-04-26", "close": 62.26, "volume": 803433.0}, {"date": "2023-04-27", "close": 61.96, "volume": 684509.0}, {"date": "2023-04-28", "close": 64.84, "volume": 1032348.0}, {"date": "2023-05-01", "close": 66.07, "volume": 854702.0}, {"date": "2023-05-02", "close": 60.66, "volume": 1589947.0}, {"date": "2023-05-03", "close": 56.63, "volume": 3521233.0}, {"date": "2023-05-04", "close": 56.5, "volume": 2515975.0}, {"date": "2023-05-05", "close": 55.59, "volume": 4935277.0}, {"date": "2023-05-08", "close": 57.45, "volume": 1997840.0}, {"date": "2023-05-09", "close": 54.9, "volume": 2548832.0}, {"date": "2023-05-10", "close": 54.62, "volume": 3163873.0}, {"date": "2023-05-11", "close": 53.28, "volume": 2624984.0}, {"date": "2023-05-12", "close": 51.5, "volume": 1799023.0}, {"date": "2023-05-15", "close": 54.36, "volume": 1879877.0}, {"date": "2023-05-16", "close": 54.5, "volume": 1225178.0}, {"date": "2023-05-17", "close": 56.61, "volume": 1628570.0}, {"date": "2023-05-18", "close": 60.77, "volume": 2199108.0}, {"date": "2023-05-19", "close": 61.53, "volume": 1493261.0}, {"date": "2023-05-22", "close": 63.91, "volume": 2222016.0}, {"date": "2023-05-23", "close": 60.05, "volume": 1503944.0}, {"date": "2023-05-24", "close": 58.05, "volume": 1274133.0}, {"date": "2023-05-25", "close": 56.2, "volume": 1711804.0}, {"date": "2023-05-26", "close": 58.8, "volume": 1215074.0}, {"date": "2023-05-30", "close": 60.88, "volume": 1304930.0}, {"date": "2023-05-31", "close": 66.11, "volume": 2602230.0}, {"date": "2023-06-01", "close": 66.6, "volume": 1477332.0}, {"date": "2023-06-02", "close": 70.31, "volume": 1995837.0}, {"date": "2023-06-05", "close": 69.87, "volume": 1530865.0}, {"date": "2023-06-06", "close": 72.74, "volume": 1503124.0}, {"date": "2023-06-07", "close": 71.545, "volume": 1532303.0}, {"date": "2023-06-08", "close": 72.83, "volume": 1210645.0}, {"date": "2023-06-09", "close": 73.9, "volume": 1401795.0}, {"date": "2023-06-12", "close": 77.75, "volume": 1175246.0}, {"date": "2023-06-13", "close": 75.67, "volume": 1042446.0}, {"date": "2023-06-14", "close": 74.33, "volume": 1152803.0}, {"date": "2023-06-15", "close": 78.43, "volume": 1350205.0}, {"date": "2023-06-16", "close": 76.62, "volume": 964835.0}, {"date": "2023-06-20", "close": 75.78, "volume": 917582.0}, {"date": "2023-06-21", "close": 73.94, "volume": 1150843.0}, {"date": "2023-06-22", "close": 75.51, "volume": 835633.0}, {"date": "2023-06-23", "close": 77.27, "volume": 1809719.0}, {"date": "2023-06-26", "close": 75.79, "volume": 911873.0}, {"date": "2023-06-27", "close": 78.395, "volume": 864211.0}, {"date": "2023-06-28", "close": 78.47, "volume": 870800.0}, {"date": "2023-06-29", "close": 80.34, "volume": 1204564.0}, {"date": "2023-06-30", "close": 82.45, "volume": 1243257.0}, {"date": "2023-07-03", "close": 81.94, "volume": 504257.0}, {"date": "2023-07-05", "close": 81.56, "volume": 544302.0}, {"date": "2023-07-06", "close": 80.1, "volume": 849870.0}, {"date": "2023-07-07", "close": 80.88, "volume": 581235.0}, {"date": "2023-07-10", "close": 83.85, "volume": 708664.0}, {"date": "2023-07-11", "close": 82.47, "volume": 1078892.0}, {"date": "2023-07-12", "close": 85.82, "volume": 1469216.0}, {"date": "2023-07-13", "close": 87.86, "volume": 1190366.0}, {"date": "2023-07-14", "close": 85.7, "volume": 584990.0}, {"date": "2023-07-17", "close": 86.99, "volume": 565312.0}, {"date": "2023-07-18", "close": 87.17, "volume": 1457878.0}, {"date": "2023-07-19", "close": 87.94, "volume": 834627.0}, {"date": "2023-07-20", "close": 85.62, "volume": 1050173.0}, {"date": "2023-07-21", "close": 85.98, "volume": 828955.0}, {"date": "2023-07-24", "close": 84.63, "volume": 932892.0}, {"date": "2023-07-25", "close": 84.14, "volume": 996700.0}, {"date": "2023-07-26", "close": 83.34, "volume": 1711199.0}, {"date": "2023-07-27", "close": 81.87, "volume": 1315804.0}, {"date": "2023-07-28", "close": 83.98, "volume": 740243.0}, {"date": "2023-07-31", "close": 87.75, "volume": 976312.0}, {"date": "2023-08-01", "close": 87.68, "volume": 799592.0}, {"date": "2023-08-02", "close": 82.23, "volume": 910793.0}, {"date": "2023-08-03", "close": 81.88, "volume": 798874.0}, {"date": "2023-08-04", "close": 80.465, "volume": 1544278.0}, {"date": "2023-08-07", "close": 81.66, "volume": 1947535.0}, {"date": "2023-08-08", "close": 69.855, "volume": 4589635.0}, {"date": "2023-08-09", "close": 67.55, "volume": 1433630.0}, {"date": "2023-08-10", "close": 69.58, "volume": 1162763.0}, {"date": "2023-08-11", "close": 70.49, "volume": 1032340.0}, {"date": "2023-08-14", "close": 69.57, "volume": 699481.0}, {"date": "2023-08-15", "close": 71.39, "volume": 1310875.0}, {"date": "2023-08-16", "close": 71.78, "volume": 1069890.0}, {"date": "2023-08-17", "close": 71.1, "volume": 831611.0}, {"date": "2023-08-18", "close": 70.64, "volume": 806941.0}, {"date": "2023-08-21", "close": 70.68, "volume": 654072.0}, {"date": "2023-08-22", "close": 71.01, "volume": 404005.0}, {"date": "2023-08-23", "close": 71.26, "volume": 760019.0}, {"date": "2023-08-24", "close": 71.11, "volume": 708897.0}, {"date": "2023-08-25", "close": 72.23, "volume": 481048.0}, {"date": "2023-08-28", "close": 70.82, "volume": 723986.0}, {"date": "2023-08-29", "close": 72.48, "volume": 827906.0}, {"date": "2023-08-30", "close": 70.32, "volume": 1389164.0}, {"date": "2023-08-31", "close": 72.37, "volume": 1286327.0}, {"date": "2023-09-01", "close": 72.67, "volume": 738248.0}, {"date": "2023-09-05", "close": 70.57, "volume": 889518.0}, {"date": "2023-09-06", "close": 72.45, "volume": 806060.0}, {"date": "2023-09-07", "close": 70.06, "volume": 869404.0}, {"date": "2023-09-08", "close": 68.36, "volume": 538547.0}, {"date": "2023-09-11", "close": 69.4, "volume": 557685.0}, {"date": "2023-09-12", "close": 68.48, "volume": 571901.0}, {"date": "2023-09-13", "close": 66.38, "volume": 1677057.0}, {"date": "2023-09-14", "close": 64.96, "volume": 1152924.0}, {"date": "2023-09-15", "close": 65.23, "volume": 923523.0}, {"date": "2023-09-18", "close": 64.08, "volume": 1533139.0}, {"date": "2023-09-19", "close": 66.62, "volume": 1165915.0}, {"date": "2023-09-20", "close": 66.42, "volume": 825955.0}, {"date": "2023-09-21", "close": 64.69, "volume": 954329.0}, {"date": "2023-09-22", "close": 66.29, "volume": 1419821.0}, {"date": "2023-09-25", "close": 65.06, "volume": 712851.0}, {"date": "2023-09-26", "close": 63.31, "volume": 824841.0}, {"date": "2023-09-27", "close": 63.5, "volume": 718033.0}, {"date": "2023-09-28", "close": 64.02, "volume": 820705.0}, {"date": "2023-09-29", "close": 64.3, "volume": 729397.0}, {"date": "2023-10-02", "close": 63.88, "volume": 551075.0}, {"date": "2023-10-03", "close": 61.7, "volume": 902008.0}, {"date": "2023-10-04", "close": 62.33, "volume": 695435.0}, {"date": "2023-10-05", "close": 61.58, "volume": 560112.0}, {"date": "2023-10-06", "close": 63.99, "volume": 632305.0}, {"date": "2023-10-09", "close": 64.45, "volume": 569825.0}, {"date": "2023-10-10", "close": 64.85, "volume": 669446.0}, {"date": "2023-10-11", "close": 63.38, "volume": 633508.0}, {"date": "2023-10-12", "close": 61.77, "volume": 708607.0}, {"date": "2023-10-13", "close": 60.21, "volume": 971462.0}, {"date": "2023-10-16", "close": 62.83, "volume": 1081336.0}, {"date": "2023-10-17", "close": 64.31, "volume": 804128.0}, {"date": "2023-10-18", "close": 62.57, "volume": 421933.0}, {"date": "2023-10-19", "close": 61.99, "volume": 523737.0}, {"date": "2023-10-20", "close": 60.09, "volume": 673560.0}, {"date": "2023-10-23", "close": 58.72, "volume": 1415216.0}, {"date": "2023-10-24", "close": 59.57, "volume": 724699.0}, {"date": "2023-10-25", "close": 58.25, "volume": 977710.0}, {"date": "2023-10-26", "close": 57.12, "volume": 784097.0}, {"date": "2023-10-27", "close": 56.6, "volume": 1113607.0}, {"date": "2023-10-30", "close": 57.09, "volume": 1216975.0}, {"date": "2023-10-31", "close": 57.87, "volume": 1197511.0}, {"date": "2023-11-01", "close": 55.69, "volume": 1616431.0}, {"date": "2023-11-02", "close": 56.47, "volume": 2474606.0}, {"date": "2023-11-03", "close": 63.3, "volume": 3048791.0}, {"date": "2023-11-06", "close": 64.24, "volume": 1491701.0}, {"date": "2023-11-07", "close": 64.91, "volume": 1413963.0}, {"date": "2023-11-08", "close": 63.76, "volume": 1137747.0}, {"date": "2023-11-09", "close": 61.13, "volume": 1132506.0}, {"date": "2023-11-10", "close": 63.31, "volume": 1684188.0}, {"date": "2023-11-13", "close": 63.3, "volume": 1200330.0}, {"date": "2023-11-14", "close": 67.73, "volume": 1355433.0}, {"date": "2023-11-15", "close": 69.05, "volume": 1346533.0}, {"date": "2023-11-16", "close": 72.66, "volume": 5168618.0}, {"date": "2023-11-17", "close": 72.91, "volume": 1782491.0}, {"date": "2023-11-20", "close": 74.7, "volume": 1076544.0}, {"date": "2023-11-21", "close": 74.21, "volume": 703214.0}, {"date": "2023-11-22", "close": 74.74, "volume": 955287.0}, {"date": "2023-11-24", "close": 74.3, "volume": 240020.0}, {"date": "2023-11-27", "close": 73.99, "volume": 492553.0}, {"date": "2023-11-28", "close": 73.46, "volume": 1159451.0}, {"date": "2023-11-29", "close": 75.8, "volume": 1375388.0}, {"date": "2023-11-30", "close": 76.22, "volume": 1737418.0}, {"date": "2023-12-01", "close": 79.59, "volume": 1200819.0}, {"date": "2023-12-04", "close": 85.47, "volume": 7383935.0}, {"date": "2023-12-05", "close": 80.01, "volume": 5381202.0}, {"date": "2023-12-06", "close": 81.59, "volume": 2400399.0}, {"date": "2023-12-07", "close": 79.07, "volume": 1536997.0}, {"date": "2023-12-08", "close": 80.39, "volume": 914528.0}, {"date": "2023-12-11", "close": 78.81, "volume": 864619.0}, {"date": "2023-12-12", "close": 79.18, "volume": 746449.0}, {"date": "2023-12-13", "close": 81.56, "volume": 968227.0}, {"date": "2023-12-14", "close": 82.81, "volume": 1855432.0}, {"date": "2023-12-15", "close": 81.88, "volume": 1473798.0}, {"date": "2023-12-18", "close": 80.19, "volume": 921264.0}, {"date": "2023-12-19", "close": 78.92, "volume": 895589.0}, {"date": "2023-12-20", "close": 77.13, "volume": 961878.0}, {"date": "2023-12-21", "close": 79.31, "volume": 843279.0}, {"date": "2023-12-22", "close": 79.88, "volume": 644805.0}, {"date": "2023-12-26", "close": 81.52, "volume": 510857.0}, {"date": "2023-12-27", "close": 80.64, "volume": 571175.0}, {"date": "2023-12-28", "close": 79.78, "volume": 489441.0}, {"date": "2023-12-29", "close": 78.69, "volume": 566549.0}, {"date": "2024-01-02", "close": 75.99, "volume": 1035629.0}, {"date": "2024-01-03", "close": 73.34, "volume": 864314.0}, {"date": "2024-01-04", "close": 74.0, "volume": 1065046.0}, {"date": "2024-01-05", "close": 72.28, "volume": 765017.0}, {"date": "2024-01-08", "close": 76.13, "volume": 619771.0}, {"date": "2024-01-09", "close": 76.14, "volume": 401948.0}, {"date": "2024-01-10", "close": 77.08, "volume": 480061.0}, {"date": "2024-01-11", "close": 77.9, "volume": 674631.0}, {"date": "2024-01-12", "close": 77.63, "volume": 518915.0}, {"date": "2024-01-16", "close": 75.84, "volume": 1218920.0}, {"date": "2024-01-17", "close": 75.07, "volume": 455971.0}, {"date": "2024-01-18", "close": 75.37, "volume": 752914.0}, {"date": "2024-01-19", "close": 77.21, "volume": 855292.0}, {"date": "2024-01-22", "close": 79.79, "volume": 999956.0}, {"date": "2024-01-23", "close": 79.34, "volume": 938650.0}, {"date": "2024-01-24", "close": 77.67, "volume": 679687.0}, {"date": "2024-01-25", "close": 77.76, "volume": 1132985.0}, {"date": "2024-01-26", "close": 77.22, "volume": 1055966.0}, {"date": "2024-01-29", "close": 79.72, "volume": 910953.0}, {"date": "2024-01-30", "close": 78.83, "volume": 972463.0}, {"date": "2024-01-31", "close": 75.86, "volume": 637874.0}, {"date": "2024-02-01", "close": 75.36, "volume": 592768.0}, {"date": "2024-02-02", "close": 73.33, "volume": 887302.0}, {"date": "2024-02-05", "close": 73.48, "volume": 775771.0}, {"date": "2024-02-06", "close": 73.84, "volume": 859750.0}, {"date": "2024-02-07", "close": 74.74, "volume": 563003.0}, {"date": "2024-02-08", "close": 75.61, "volume": 651835.0}, {"date": "2024-02-09", "close": 78.96, "volume": 888635.0}, {"date": "2024-02-12", "close": 77.99, "volume": 565980.0}, {"date": "2024-02-13", "close": 73.85, "volume": 695579.0}, {"date": "2024-02-14", "close": 76.28, "volume": 747972.0}, {"date": "2024-02-15", "close": 75.49, "volume": 699759.0}, {"date": "2024-02-16", "close": 72.67, "volume": 1104071.0}, {"date": "2024-02-20", "close": 71.2, "volume": 1561259.0}, {"date": "2024-02-21", "close": 71.05, "volume": 2868085.0}, {"date": "2024-02-22", "close": 61.52, "volume": 6611266.0}, {"date": "2024-02-23", "close": 64.0, "volume": 2011259.0}, {"date": "2024-02-26", "close": 63.38, "volume": 1388348.0}, {"date": "2024-02-27", "close": 61.09, "volume": 5701982.0}, {"date": "2024-02-28", "close": 60.66, "volume": 5934362.0}, {"date": "2024-02-29", "close": 61.0, "volume": 2035091.0}, {"date": "2024-03-01", "close": 62.32, "volume": 1337719.0}, {"date": "2024-03-04", "close": 60.47, "volume": 1148003.0}, {"date": "2024-03-05", "close": 58.2, "volume": 1729449.0}, {"date": "2024-03-06", "close": 56.88, "volume": 1824209.0}, {"date": "2024-03-07", "close": 58.5, "volume": 2247366.0}, {"date": "2024-03-08", "close": 58.42, "volume": 1596954.0}, {"date": "2024-03-11", "close": 60.62, "volume": 1258102.0}, {"date": "2024-03-12", "close": 60.89, "volume": 1155142.0}, {"date": "2024-03-13", "close": 60.01, "volume": 1092345.0}, {"date": "2024-03-14", "close": 59.29, "volume": 1077484.0}, {"date": "2024-03-15", "close": 59.9, "volume": 2988281.0}, {"date": "2024-03-18", "close": 61.26, "volume": 1533434.0}, {"date": "2024-03-19", "close": 61.39, "volume": 1125923.0}, {"date": "2024-03-20", "close": 61.83, "volume": 1296339.0}, {"date": "2024-03-21", "close": 61.9, "volume": 1104043.0}, {"date": "2024-03-22", "close": 60.83, "volume": 836900.0}, {"date": "2024-03-25", "close": 62.24, "volume": 873721.0}, {"date": "2024-03-26", "close": 62.98, "volume": 1029333.0}, {"date": "2024-03-27", "close": 62.3, "volume": 971669.0}, {"date": "2024-03-28", "close": 62.11, "volume": 981687.0}, {"date": "2024-04-01", "close": 61.35, "volume": 1314760.0}, {"date": "2024-04-02", "close": 60.82, "volume": 1399342.0}, {"date": "2024-04-03", "close": 60.5, "volume": 1112813.0}, {"date": "2024-04-04", "close": 60.0, "volume": 1218743.0}, {"date": "2024-04-05", "close": 59.82, "volume": 1586817.0}, {"date": "2024-04-08", "close": 59.69, "volume": 1426037.0}, {"date": "2024-04-09", "close": 61.8, "volume": 1607844.0}, {"date": "2024-04-10", "close": 61.93, "volume": 1692579.0}, {"date": "2024-04-11", "close": 60.79, "volume": 853616.0}, {"date": "2024-04-12", "close": 59.54, "volume": 732236.0}, {"date": "2024-04-15", "close": 56.81, "volume": 1627592.0}, {"date": "2024-04-16", "close": 56.74, "volume": 734405.0}, {"date": "2024-04-17", "close": 56.88, "volume": 942127.0}, {"date": "2024-04-18", "close": 57.42, "volume": 835980.0}, {"date": "2024-04-19", "close": 57.09, "volume": 1035234.0}, {"date": "2024-04-22", "close": 58.25, "volume": 1051301.0}, {"date": "2024-04-23", "close": 60.14, "volume": 924498.0}, {"date": "2024-04-24", "close": 60.28, "volume": 875031.0}, {"date": "2024-04-25", "close": 59.92, "volume": 589615.0}, {"date": "2024-04-26", "close": 58.98, "volume": 1043909.0}, {"date": "2024-04-29", "close": 59.24, "volume": 1120870.0}, {"date": "2024-04-30", "close": 57.57, "volume": 1168325.0}, {"date": "2024-05-01", "close": 58.24, "volume": 902174.0}, {"date": "2024-05-02", "close": 56.73, "volume": 2054948.0}, {"date": "2024-05-03", "close": 57.88, "volume": 3913144.0}, {"date": "2024-05-06", "close": 55.69, "volume": 1661891.0}, {"date": "2024-05-07", "close": 56.45, "volume": 1257196.0}, {"date": "2024-05-08", "close": 54.32, "volume": 1027552.0}, {"date": "2024-05-09", "close": 53.56, "volume": 1724690.0}, {"date": "2024-05-10", "close": 53.06, "volume": 1175891.0}, {"date": "2024-05-13", "close": 53.45, "volume": 1078637.0}, {"date": "2024-05-14", "close": 53.26, "volume": 1258704.0}, {"date": "2024-05-15", "close": 53.59, "volume": 1269456.0}, {"date": "2024-05-16", "close": 53.87, "volume": 776044.0}, {"date": "2024-05-17", "close": 53.07, "volume": 753398.0}, {"date": "2024-05-20", "close": 53.65, "volume": 636710.0}, {"date": "2024-05-21", "close": 52.45, "volume": 1195595.0}, {"date": "2024-05-22", "close": 52.24, "volume": 735207.0}, {"date": "2024-05-23", "close": 50.51, "volume": 833954.0}, {"date": "2024-05-24", "close": 50.04, "volume": 862517.0}, {"date": "2024-05-28", "close": 48.8, "volume": 1236742.0}, {"date": "2024-05-29", "close": 47.78, "volume": 787812.0}, {"date": "2024-05-30", "close": 46.49, "volume": 1815969.0}, {"date": "2024-05-31", "close": 46.76, "volume": 1368204.0}, {"date": "2024-06-03", "close": 46.68, "volume": 1302828.0}, {"date": "2024-06-04", "close": 44.76, "volume": 2026844.0}, {"date": "2024-06-05", "close": 42.14, "volume": 3353694.0}, {"date": "2024-06-06", "close": 43.61, "volume": 2073923.0}, {"date": "2024-06-07", "close": 42.99, "volume": 1276077.0}, {"date": "2024-06-10", "close": 42.92, "volume": 1146294.0}, {"date": "2024-06-11", "close": 43.89, "volume": 1405710.0}, {"date": "2024-06-12", "close": 43.77, "volume": 1876930.0}, {"date": "2024-06-13", "close": 42.01, "volume": 1614354.0}, {"date": "2024-06-14", "close": 41.74, "volume": 1495970.0}, {"date": "2024-06-17", "close": 41.12, "volume": 1074169.0}, {"date": "2024-06-18", "close": 40.09, "volume": 1028825.0}, {"date": "2024-06-20", "close": 40.285, "volume": 1542359.0}, {"date": "2024-06-21", "close": 41.52, "volume": 1951849.0}, {"date": "2024-06-24", "close": 40.87, "volume": 915114.0}, {"date": "2024-06-25", "close": 39.54, "volume": 1027122.0}, {"date": "2024-06-26", "close": 40.74, "volume": 979543.0}, {"date": "2024-06-27", "close": 43.19, "volume": 1633427.0}, {"date": "2024-06-28", "close": 44.1, "volume": 1625431.0}, {"date": "2024-07-01", "close": 43.55, "volume": 985400.0}, {"date": "2024-07-02", "close": 43.13, "volume": 1612477.0}, {"date": "2024-07-03", "close": 42.82, "volume": 548797.0}, {"date": "2024-07-05", "close": 42.88, "volume": 1072583.0}, {"date": "2024-07-08", "close": 42.52, "volume": 1070571.0}, {"date": "2024-07-09", "close": 41.81, "volume": 998802.0}, {"date": "2024-07-10", "close": 40.0, "volume": 1297366.0}, {"date": "2024-07-11", "close": 41.72, "volume": 2252842.0}, {"date": "2024-07-12", "close": 43.74, "volume": 1531771.0}, {"date": "2024-07-15", "close": 44.07, "volume": 1072739.0}, {"date": "2024-07-16", "close": 45.66, "volume": 842731.0}, {"date": "2024-07-17", "close": 46.62, "volume": 1518320.0}, {"date": "2024-07-18", "close": 43.8, "volume": 1764330.0}, {"date": "2024-07-19", "close": 44.44, "volume": 1000319.0}, {"date": "2024-07-22", "close": 43.61, "volume": 703819.0}, {"date": "2024-07-23", "close": 44.58, "volume": 1124684.0}, {"date": "2024-07-24", "close": 43.3, "volume": 783621.0}, {"date": "2024-07-25", "close": 44.73, "volume": 955471.0}, {"date": "2024-07-26", "close": 46.76, "volume": 983676.0}, {"date": "2024-07-29", "close": 45.93, "volume": 747745.0}, {"date": "2024-07-30", "close": 45.04, "volume": 1262333.0}, {"date": "2024-07-31", "close": 44.55, "volume": 1050567.0}, {"date": "2024-08-01", "close": 42.88, "volume": 1028055.0}, {"date": "2024-08-02", "close": 40.77, "volume": 1418675.0}, {"date": "2024-08-05", "close": 40.17, "volume": 1271580.0}, {"date": "2024-08-06", "close": 40.17, "volume": 923145.0}, {"date": "2024-08-07", "close": 41.27, "volume": 1061322.0}, {"date": "2024-08-08", "close": 42.47, "volume": 2348598.0}, {"date": "2024-08-09", "close": 31.22, "volume": 13572500.0}, {"date": "2024-08-12", "close": 32.36, "volume": 3739405.0}, {"date": "2024-08-13", "close": 31.82, "volume": 2345303.0}, {"date": "2024-08-14", "close": 32.21, "volume": 2186365.0}, {"date": "2024-08-15", "close": 33.45, "volume": 1742904.0}, {"date": "2024-08-16", "close": 32.92, "volume": 1448806.0}, {"date": "2024-08-19", "close": 34.97, "volume": 1333595.0}, {"date": "2024-08-20", "close": 34.17, "volume": 1328438.0}, {"date": "2024-08-21", "close": 34.15, "volume": 1626745.0}, {"date": "2024-08-22", "close": 33.16, "volume": 1125003.0}, {"date": "2024-08-23", "close": 33.77, "volume": 1419378.0}, {"date": "2024-08-26", "close": 33.64, "volume": 1773907.0}, {"date": "2024-08-27", "close": 33.1, "volume": 1059868.0}, {"date": "2024-08-28", "close": 32.44, "volume": 1691340.0}, {"date": "2024-08-29", "close": 32.94, "volume": 1573246.0}, {"date": "2024-08-30", "close": 32.25, "volume": 1729962.0}, {"date": "2024-09-03", "close": 31.05, "volume": 2454829.0}, {"date": "2024-09-04", "close": 29.82, "volume": 2152741.0}, {"date": "2024-09-05", "close": 29.58, "volume": 2935231.0}, {"date": "2024-09-06", "close": 28.61, "volume": 2156214.0}, {"date": "2024-09-09", "close": 27.79, "volume": 2167234.0}, {"date": "2024-09-10", "close": 26.99, "volume": 2183517.0}, {"date": "2024-09-11", "close": 27.33, "volume": 1626348.0}, {"date": "2024-09-12", "close": 27.83, "volume": 1748041.0}, {"date": "2024-09-13", "close": 28.49, "volume": 1225545.0}, {"date": "2024-09-16", "close": 28.79, "volume": 2372090.0}, {"date": "2024-09-17", "close": 28.39, "volume": 1533026.0}, {"date": "2024-09-18", "close": 28.52, "volume": 1222045.0}, {"date": "2024-09-19", "close": 28.48, "volume": 1434726.0}, {"date": "2024-09-20", "close": 27.77, "volume": 2427556.0}, {"date": "2024-09-23", "close": 27.59, "volume": 2211252.0}, {"date": "2024-09-24", "close": 27.65, "volume": 1624171.0}, {"date": "2024-09-25", "close": 27.78, "volume": 2849239.0}, {"date": "2024-09-26", "close": 28.29, "volume": 3607752.0}, {"date": "2024-09-27", "close": 28.755, "volume": 1441475.0}, {"date": "2024-09-30", "close": 28.73, "volume": 1034823.0}, {"date": "2024-10-01", "close": 27.26, "volume": 1105410.0}, {"date": "2024-10-02", "close": 28.18, "volume": 1440272.0}, {"date": "2024-10-03", "close": 28.18, "volume": 846537.0}, {"date": "2024-10-04", "close": 29.41, "volume": 1414780.0}, {"date": "2024-10-07", "close": 28.77, "volume": 612108.0}, {"date": "2024-10-08", "close": 28.01, "volume": 860023.0}, {"date": "2024-10-09", "close": 28.21, "volume": 760272.0}, {"date": "2024-10-10", "close": 29.92, "volume": 1367457.0}, {"date": "2024-10-11", "close": 30.38, "volume": 1973341.0}, {"date": "2024-10-14", "close": 30.21, "volume": 991995.0}, {"date": "2024-10-15", "close": 30.41, "volume": 1286621.0}, {"date": "2024-10-16", "close": 29.87, "volume": 1535083.0}, {"date": "2024-10-17", "close": 29.97, "volume": 803486.0}, {"date": "2024-10-18", "close": 30.58, "volume": 1566192.0}, {"date": "2024-10-21", "close": 30.92, "volume": 1560643.0}, {"date": "2024-10-22", "close": 30.16, "volume": 2643100.0}, {"date": "2024-10-23", "close": 29.99, "volume": 1231499.0}, {"date": "2024-10-24", "close": 30.8, "volume": 1202358.0}, {"date": "2024-10-25", "close": 29.55, "volume": 1301749.0}, {"date": "2024-10-28", "close": 29.68, "volume": 1145393.0}, {"date": "2024-10-29", "close": 30.05, "volume": 1323881.0}, {"date": "2024-10-30", "close": 29.61, "volume": 954898.0}, {"date": "2024-10-31", "close": 29.53, "volume": 1013046.0}, {"date": "2024-11-01", "close": 30.96, "volume": 1336316.0}, {"date": "2024-11-04", "close": 30.31, "volume": 1313700.0}, {"date": "2024-11-05", "close": 30.69, "volume": 1268146.0}, {"date": "2024-11-06", "close": 31.48, "volume": 1616909.0}, {"date": "2024-11-07", "close": 32.81, "volume": 3717121.0}, {"date": "2024-11-08", "close": 36.82, "volume": 6456363.0}, {"date": "2024-11-11", "close": 39.67, "volume": 4683980.0}, {"date": "2024-11-12", "close": 39.27, "volume": 3031322.0}, {"date": "2024-11-13", "close": 40.35, "volume": 6195568.0}, {"date": "2024-11-14", "close": 38.96, "volume": 2280547.0}, {"date": "2024-11-15", "close": 38.07, "volume": 2222689.0}, {"date": "2024-11-18", "close": 37.06, "volume": 1855574.0}, {"date": "2024-11-19", "close": 37.68, "volume": 1127737.0}, {"date": "2024-11-20", "close": 38.0, "volume": 1050923.0}, {"date": "2024-11-21", "close": 38.46, "volume": 1416647.0}, {"date": "2024-11-22", "close": 40.32, "volume": 1482641.0}, {"date": "2024-11-25", "close": 40.97, "volume": 2656622.0}, {"date": "2024-11-26", "close": 40.89, "volume": 1499692.0}, {"date": "2024-11-27", "close": 41.61, "volume": 1151867.0}, {"date": "2024-11-29", "close": 41.28, "volume": 613734.0}, {"date": "2024-12-02", "close": 41.57, "volume": 1228023.0}, {"date": "2024-12-03", "close": 41.46, "volume": 861373.0}, {"date": "2024-12-04", "close": 42.46, "volume": 1434029.0}, {"date": "2024-12-05", "close": 41.77, "volume": 951092.0}, {"date": "2024-12-06", "close": 42.48, "volume": 945420.0}, {"date": "2024-12-09", "close": 41.6, "volume": 1978728.0}, {"date": "2024-12-10", "close": 42.24, "volume": 1603801.0}, {"date": "2024-12-11", "close": 43.04, "volume": 895776.0}, {"date": "2024-12-12", "close": 43.41, "volume": 802088.0}, {"date": "2024-12-13", "close": 42.21, "volume": 907756.0}, {"date": "2024-12-16", "close": 42.61, "volume": 1045512.0}, {"date": "2024-12-17", "close": 42.73, "volume": 1628617.0}, {"date": "2024-12-18", "close": 41.24, "volume": 1711161.0}, {"date": "2024-12-19", "close": 41.48, "volume": 1520649.0}, {"date": "2024-12-20", "close": 42.63, "volume": 1709041.0}, {"date": "2024-12-23", "close": 42.48, "volume": 782760.0}, {"date": "2024-12-24", "close": 42.39, "volume": 245521.0}, {"date": "2024-12-26", "close": 42.38, "volume": 461660.0}, {"date": "2024-12-27", "close": 41.42, "volume": 602778.0}, {"date": "2024-12-30", "close": 40.72, "volume": 509043.0}, {"date": "2024-12-31", "close": 40.64, "volume": 554920.0}, {"date": "2025-01-02", "close": 40.44, "volume": 529540.0}, {"date": "2025-01-03", "close": 41.04, "volume": 770984.0}, {"date": "2025-01-06", "close": 41.17, "volume": 1305619.0}, {"date": "2025-01-07", "close": 39.16, "volume": 1129469.0}, {"date": "2025-01-08", "close": 38.94, "volume": 1130010.0}, {"date": "2025-01-10", "close": 37.58, "volume": 1014088.0}, {"date": "2025-01-13", "close": 37.84, "volume": 706085.0}, {"date": "2025-01-14", "close": 37.46, "volume": 662536.0}, {"date": "2025-01-15", "close": 37.18, "volume": 735715.0}, {"date": "2025-01-16", "close": 36.6, "volume": 841539.0}, {"date": "2025-01-17", "close": 37.39, "volume": 2033460.0}, {"date": "2025-01-21", "close": 39.54, "volume": 1523935.0}, {"date": "2025-01-22", "close": 39.73, "volume": 1079883.0}, {"date": "2025-01-23", "close": 39.13, "volume": 1121852.0}, {"date": "2025-01-24", "close": 39.74, "volume": 952536.0}, {"date": "2025-01-27", "close": 39.84, "volume": 1194369.0}, {"date": "2025-01-28", "close": 41.35, "volume": 1658549.0}, {"date": "2025-01-29", "close": 40.96, "volume": 1870206.0}, {"date": "2025-01-30", "close": 40.76, "volume": 1049893.0}, {"date": "2025-01-31", "close": 40.99, "volume": 1230686.0}, {"date": "2025-02-03", "close": 40.49, "volume": 1160263.0}, {"date": "2025-02-04", "close": 42.665, "volume": 2184800.0}, {"date": "2025-02-05", "close": 42.82, "volume": 1256986.0}, {"date": "2025-02-06", "close": 41.97, "volume": 815176.0}, {"date": "2025-02-07", "close": 40.87, "volume": 909624.0}, {"date": "2025-02-10", "close": 41.0, "volume": 1157688.0}, {"date": "2025-02-11", "close": 40.65, "volume": 622027.0}, {"date": "2025-02-12", "close": 41.2, "volume": 618624.0}, {"date": "2025-02-13", "close": 41.51, "volume": 763933.0}, {"date": "2025-02-14", "close": 40.12, "volume": 867130.0}, {"date": "2025-02-18", "close": 42.52, "volume": 1681903.0}, {"date": "2025-02-19", "close": 41.82, "volume": 1964619.0}, {"date": "2025-02-20", "close": 41.69, "volume": 3803742.0}, {"date": "2025-02-21", "close": 42.09, "volume": 7965474.0}, {"date": "2025-02-24", "close": 41.77, "volume": 4430999.0}, {"date": "2025-02-25", "close": 38.73, "volume": 3209583.0}, {"date": "2025-02-26", "close": 37.95, "volume": 2174480.0}, {"date": "2025-02-27", "close": 36.59, "volume": 1569901.0}, {"date": "2025-02-28", "close": 36.2, "volume": 2678605.0}, {"date": "2025-03-03", "close": 34.48, "volume": 2212677.0}, {"date": "2025-03-04", "close": 33.35, "volume": 2895798.0}, {"date": "2025-03-05", "close": 34.34, "volume": 1999814.0}, {"date": "2025-03-06", "close": 32.89, "volume": 1462715.0}, {"date": "2025-03-07", "close": 32.48, "volume": 1697161.0}, {"date": "2025-03-10", "close": 30.54, "volume": 1413634.0}, {"date": "2025-03-11", "close": 29.66, "volume": 2154430.0}, {"date": "2025-03-12", "close": 29.59, "volume": 2143362.0}, {"date": "2025-03-13", "close": 28.24, "volume": 2263088.0}, {"date": "2025-03-14", "close": 29.48, "volume": 1383148.0}, {"date": "2025-03-17", "close": 30.23, "volume": 1275167.0}, {"date": "2025-03-18", "close": 29.88, "volume": 1116397.0}, {"date": "2025-03-19", "close": 30.21, "volume": 1452327.0}, {"date": "2025-03-20", "close": 29.63, "volume": 1084986.0}, {"date": "2025-03-21", "close": 30.14, "volume": 1320945.0}, {"date": "2025-03-24", "close": 30.87, "volume": 1402229.0}, {"date": "2025-03-25", "close": 30.72, "volume": 1552505.0}, {"date": "2025-03-26", "close": 29.7, "volume": 765508.0}, {"date": "2025-03-27", "close": 29.32, "volume": 2284614.0}, {"date": "2025-03-28", "close": 27.75, "volume": 1386126.0}, {"date": "2025-03-31", "close": 27.15, "volume": 1799133.0}, {"date": "2025-04-01", "close": 27.08, "volume": 2122568.0}, {"date": "2025-04-02", "close": 27.46, "volume": 1310840.0}, {"date": "2025-04-03", "close": 25.24, "volume": 2507368.0}, {"date": "2025-04-04", "close": 23.0, "volume": 2767577.0}, {"date": "2025-04-07", "close": 22.655, "volume": 2568275.0}, {"date": "2025-04-08", "close": 21.54, "volume": 2801634.0}, {"date": "2025-04-09", "close": 25.26, "volume": 4062214.0}, {"date": "2025-04-10", "close": 23.23, "volume": 1693182.0}, {"date": "2025-04-11", "close": 23.07, "volume": 1518504.0}, {"date": "2025-04-14", "close": 23.18, "volume": 1501966.0}, {"date": "2025-04-15", "close": 23.12, "volume": 1544503.0}, {"date": "2025-04-16", "close": 22.62, "volume": 1085122.0}, {"date": "2025-04-17", "close": 22.32, "volume": 1096803.0}, {"date": "2025-04-21", "close": 21.59, "volume": 1262960.0}, {"date": "2025-04-22", "close": 22.25, "volume": 1426824.0}, {"date": "2025-04-23", "close": 23.19, "volume": 2611228.0}, {"date": "2025-04-24", "close": 24.63, "volume": 1492926.0}, {"date": "2025-04-25", "close": 25.06, "volume": 1302269.0}, {"date": "2025-04-28", "close": 25.12, "volume": 3974850.0}, {"date": "2025-04-29", "close": 25.33, "volume": 1920554.0}, {"date": "2025-04-30", "close": 25.14, "volume": 1517953.0}, {"date": "2025-05-01", "close": 25.08, "volume": 3947587.0}, {"date": "2025-05-02", "close": 24.83, "volume": 5035527.0}, {"date": "2025-05-05", "close": 25.24, "volume": 2803381.0}, {"date": "2025-05-06", "close": 24.83, "volume": 1635083.0}, {"date": "2025-05-07", "close": 25.19, "volume": 1372476.0}, {"date": "2025-05-08", "close": 26.355, "volume": 2597324.0}, {"date": "2025-05-09", "close": 26.52, "volume": 1685720.0}, {"date": "2025-05-12", "close": 28.05, "volume": 1508602.0}, {"date": "2025-05-13", "close": 28.26, "volume": 1268135.0}, {"date": "2025-05-14", "close": 28.39, "volume": 962080.0}, {"date": "2025-05-15", "close": 27.67, "volume": 1176809.0}, {"date": "2025-05-16", "close": 28.05, "volume": 1252521.0}, {"date": "2025-05-19", "close": 27.23, "volume": 814928.0}, {"date": "2025-05-20", "close": 26.74, "volume": 1745838.0}, {"date": "2025-05-21", "close": 25.51, "volume": 1941684.0}, {"date": "2025-05-22", "close": 26.96, "volume": 3132284.0}, {"date": "2025-05-23", "close": 26.59, "volume": 1866228.0}, {"date": "2025-05-27", "close": 27.44, "volume": 1736260.0}, {"date": "2025-05-28", "close": 27.11, "volume": 1595912.0}, {"date": "2025-05-29", "close": 27.0, "volume": 1834316.0}, {"date": "2025-05-30", "close": 26.51, "volume": 2176866.0}, {"date": "2025-06-02", "close": 26.26, "volume": 1684517.0}, {"date": "2025-06-03", "close": 27.73, "volume": 2411220.0}, {"date": "2025-06-04", "close": 29.09, "volume": 1888725.0}, {"date": "2025-06-05", "close": 28.55, "volume": 1696788.0}, {"date": "2025-06-06", "close": 29.15, "volume": 2019134.0}, {"date": "2025-06-09", "close": 29.56, "volume": 1850287.0}, {"date": "2025-06-10", "close": 29.24, "volume": 2122714.0}, {"date": "2025-06-11", "close": 28.43, "volume": 1479823.0}, {"date": "2025-06-12", "close": 27.75, "volume": 1306092.0}, {"date": "2025-06-13", "close": 26.65, "volume": 1181212.0}, {"date": "2025-06-16", "close": 27.71, "volume": 1155870.0}, {"date": "2025-06-17", "close": 27.53, "volume": 1078233.0}, {"date": "2025-06-18", "close": 27.36, "volume": 1407286.0}, {"date": "2025-06-20", "close": 26.85, "volume": 1240540.0}, {"date": "2025-06-23", "close": 26.55, "volume": 1541490.0}, {"date": "2025-06-24", "close": 26.99, "volume": 1389092.0}, {"date": "2025-06-25", "close": 26.61, "volume": 1486317.0}, {"date": "2025-06-26", "close": 26.65, "volume": 1877727.0}, {"date": "2025-06-27", "close": 26.74, "volume": 12767640.0}, {"date": "2025-06-30", "close": 26.48, "volume": 2617349.0}, {"date": "2025-07-01", "close": 26.61, "volume": 2440373.0}, {"date": "2025-07-02", "close": 26.73, "volume": 2344653.0}, {"date": "2025-07-03", "close": 27.71, "volume": 2294640.0}, {"date": "2025-07-07", "close": 27.81, "volume": 2586592.0}, {"date": "2025-07-08", "close": 29.13, "volume": 2216773.0}, {"date": "2025-07-09", "close": 28.74, "volume": 1544177.0}, {"date": "2025-07-10", "close": 27.86, "volume": 2296357.0}, {"date": "2025-07-11", "close": 26.6, "volume": 1815240.0}, {"date": "2025-07-14", "close": 26.21, "volume": 1654259.0}, {"date": "2025-07-15", "close": 25.86, "volume": 1478774.0}, {"date": "2025-07-16", "close": 25.39, "volume": 1556681.0}, {"date": "2025-07-17", "close": 26.86, "volume": 1861688.0}, {"date": "2025-07-18", "close": 26.94, "volume": 1421378.0}, {"date": "2025-07-21", "close": 27.29, "volume": 1594161.0}, {"date": "2025-07-22", "close": 28.36, "volume": 1956008.0}, {"date": "2025-07-23", "close": 29.16, "volume": 1648935.0}, {"date": "2025-07-24", "close": 28.63, "volume": 1036450.0}, {"date": "2025-07-25", "close": 28.84, "volume": 966119.0}, {"date": "2025-07-28", "close": 29.15, "volume": 1559276.0}, {"date": "2025-07-29", "close": 28.38, "volume": 1880078.0}, {"date": "2025-07-30", "close": 27.27, "volume": 2493239.0}, {"date": "2025-07-31", "close": 25.83, "volume": 3126710.0}, {"date": "2025-08-01", "close": 24.28, "volume": 6301818.0}, {"date": "2025-08-04", "close": 25.05, "volume": 2131015.0}, {"date": "2025-08-05", "close": 25.86, "volume": 2984092.0}, {"date": "2025-08-06", "close": 25.92, "volume": 2402416.0}, {"date": "2025-08-07", "close": 25.29, "volume": 2512405.0}, {"date": "2025-08-08", "close": 24.39, "volume": 2427743.0}, {"date": "2025-08-11", "close": 24.05, "volume": 2345771.0}, {"date": "2025-08-12", "close": 24.59, "volume": 1987392.0}, {"date": "2025-08-13", "close": 26.2, "volume": 2215289.0}, {"date": "2025-08-14", "close": 25.14, "volume": 2849437.0}, {"date": "2025-08-15", "close": 26.04, "volume": 2600845.0}, {"date": "2025-08-18", "close": 26.395, "volume": 1947310.0}, {"date": "2025-08-19", "close": 26.09, "volume": 1891203.0}, {"date": "2025-08-20", "close": 25.75, "volume": 1585092.0}, {"date": "2025-08-21", "close": 25.51, "volume": 1547881.0}, {"date": "2025-08-22", "close": 27.57, "volume": 2751589.0}, {"date": "2025-08-25", "close": 26.7, "volume": 1540356.0}, {"date": "2025-08-26", "close": 25.99, "volume": 1329029.0}, {"date": "2025-08-27", "close": 27.01, "volume": 1201093.0}, {"date": "2025-08-28", "close": 26.69, "volume": 1839504.0}, {"date": "2025-08-29", "close": 26.92, "volume": 1894517.0}, {"date": "2025-09-02", "close": 26.34, "volume": 1837532.0}, {"date": "2025-09-03", "close": 26.48, "volume": 1297070.0}, {"date": "2025-09-04", "close": 26.3, "volume": 1989140.0}, {"date": "2025-09-05", "close": 26.7, "volume": 2463520.0}, {"date": "2025-09-08", "close": 26.66, "volume": 1975697.0}, {"date": "2025-09-09", "close": 26.38, "volume": 1218915.0}, {"date": "2025-09-10", "close": 25.28, "volume": 2085255.0}, {"date": "2025-09-11", "close": 26.1, "volume": 1670332.0}, {"date": "2025-09-12", "close": 25.84, "volume": 1706365.0}, {"date": "2025-09-15", "close": 25.795, "volume": 1787942.0}, {"date": "2025-09-16", "close": 25.5, "volume": 2693591.0}, {"date": "2025-09-17", "close": 25.94, "volume": 1418703.0}, {"date": "2025-09-18", "close": 26.58, "volume": 1896014.0}, {"date": "2025-09-19", "close": 26.49, "volume": 2201322.0}, {"date": "2025-09-22", "close": 27.36, "volume": 1511121.0}, {"date": "2025-09-23", "close": 26.03, "volume": 2278227.0}, {"date": "2025-09-24", "close": 25.82, "volume": 1390629.0}, {"date": "2025-09-25", "close": 25.02, "volume": 1498939.0}, {"date": "2025-09-26", "close": 25.12, "volume": 1425351.0}, {"date": "2025-09-29", "close": 25.47, "volume": 1473696.0}, {"date": "2025-09-30", "close": 24.2, "volume": 2012188.0}, {"date": "2025-10-01", "close": 23.66, "volume": 2263348.0}, {"date": "2025-10-02", "close": 23.015, "volume": 2734124.0}, {"date": "2025-10-03", "close": 22.8, "volume": 1934963.0}, {"date": "2025-10-06", "close": 23.09, "volume": 1887221.0}, {"date": "2025-10-07", "close": 22.17, "volume": 2345068.0}, {"date": "2025-10-08", "close": 22.04, "volume": 1413303.0}, {"date": "2025-10-09", "close": 22.04, "volume": 2010198.0}, {"date": "2025-10-10", "close": 20.61, "volume": 2349027.0}, {"date": "2025-10-13", "close": 21.6, "volume": 3507504.0}, {"date": "2025-10-14", "close": 22.26, "volume": 1652597.0}, {"date": "2025-10-15", "close": 21.87, "volume": 1525489.0}, {"date": "2025-10-16", "close": 21.56, "volume": 1623165.0}, {"date": "2025-10-17", "close": 21.56, "volume": 960061.0}, {"date": "2025-10-20", "close": 22.43, "volume": 1322721.0}, {"date": "2025-10-21", "close": 23.13, "volume": 1706695.0}, {"date": "2025-10-22", "close": 22.89, "volume": 1779043.0}, {"date": "2025-10-23", "close": 23.02, "volume": 1690986.0}, {"date": "2025-10-24", "close": 23.57, "volume": 1432884.0}, {"date": "2025-10-27", "close": 23.66, "volume": 1158394.0}, {"date": "2025-10-28", "close": 23.65, "volume": 1582086.0}, {"date": "2025-10-29", "close": 23.38, "volume": 2522665.0}, {"date": "2025-10-30", "close": 23.36, "volume": 1945905.0}, {"date": "2025-10-31", "close": 24.28, "volume": 1547781.0}, {"date": "2025-11-03", "close": 24.33, "volume": 3213867.0}, {"date": "2025-11-04", "close": 23.01, "volume": 1481100.0}, {"date": "2025-11-05", "close": 22.76, "volume": 1805987.0}, {"date": "2025-11-06", "close": 21.54, "volume": 3084942.0}, {"date": "2025-11-07", "close": 19.84, "volume": 12902160.0}, {"date": "2025-11-10", "close": 20.76, "volume": 3706855.0}, {"date": "2025-11-11", "close": 20.33, "volume": 1843319.0}, {"date": "2025-11-12", "close": 20.99, "volume": 2165130.0}, {"date": "2025-11-13", "close": 20.47, "volume": 1420480.0}, {"date": "2025-11-14", "close": 20.27, "volume": 1354576.0}, {"date": "2025-11-17", "close": 18.72, "volume": 2123918.0}, {"date": "2025-11-18", "close": 18.59, "volume": 2233887.0}, {"date": "2025-11-19", "close": 18.28, "volume": 1978210.0}, {"date": "2025-11-20", "close": 17.78, "volume": 2203205.0}, {"date": "2025-11-21", "close": 18.94, "volume": 3000001.0}, {"date": "2025-11-24", "close": 19.07, "volume": 1685717.0}, {"date": "2025-11-25", "close": 19.44, "volume": 2215129.0}, {"date": "2025-11-26", "close": 19.56, "volume": 1616165.0}, {"date": "2025-11-28", "close": 19.59, "volume": 794271.0}, {"date": "2025-12-01", "close": 19.86, "volume": 2723870.0}, {"date": "2025-12-02", "close": 19.69, "volume": 1689878.0}, {"date": "2025-12-03", "close": 20.45, "volume": 1644066.0}, {"date": "2025-12-04", "close": 20.74, "volume": 1894141.0}, {"date": "2025-12-05", "close": 20.65, "volume": 1991536.0}, {"date": "2025-12-08", "close": 20.82, "volume": 1322598.0}, {"date": "2025-12-09", "close": 21.51, "volume": 1747858.0}, {"date": "2025-12-10", "close": 21.6, "volume": 1354865.0}, {"date": "2025-12-11", "close": 21.47, "volume": 1112940.0}, {"date": "2025-12-12", "close": 21.14, "volume": 1631990.0}, {"date": "2025-12-15", "close": 20.6, "volume": 2268642.0}, {"date": "2025-12-16", "close": 21.51, "volume": 1601733.0}, {"date": "2025-12-17", "close": 21.11, "volume": 1413243.0}, {"date": "2025-12-18", "close": 21.01, "volume": 2104500.0}, {"date": "2025-12-19", "close": 20.54, "volume": 3462967.0}, {"date": "2025-12-22", "close": 20.42, "volume": 1046952.0}, {"date": "2025-12-23", "close": 19.74, "volume": 1511770.0}, {"date": "2025-12-24", "close": 19.71, "volume": 493319.0}, {"date": "2025-12-26", "close": 19.99, "volume": 1251046.0}, {"date": "2025-12-29", "close": 19.945, "volume": 1304531.0}, {"date": "2025-12-30", "close": 20.0, "volume": 1866171.0}, {"date": "2025-12-31", "close": 20.05, "volume": 1177212.0}, {"date": "2026-01-02", "close": 18.81, "volume": 1614994.0}, {"date": "2026-01-05", "close": 19.02, "volume": 1834774.0}, {"date": "2026-01-06", "close": 19.74, "volume": 2189410.0}, {"date": "2026-01-07", "close": 19.94, "volume": 1381132.0}, {"date": "2026-01-08", "close": 19.9, "volume": 1747244.0}, {"date": "2026-01-09", "close": 19.86, "volume": 1209907.0}, {"date": "2026-01-12", "close": 19.69, "volume": 1290293.0}, {"date": "2026-01-13", "close": 18.84, "volume": 1548063.0}, {"date": "2026-01-14", "close": 18.99, "volume": 1378584.0}, {"date": "2026-01-15", "close": 19.01, "volume": 1755753.0}, {"date": "2026-01-16", "close": 17.59, "volume": 2733242.0}, {"date": "2026-01-20", "close": 17.15, "volume": 2900713.0}, {"date": "2026-01-21", "close": 17.4, "volume": 2121555.0}, {"date": "2026-01-22", "close": 18.87, "volume": 4444162.0}, {"date": "2026-01-23", "close": 18.32, "volume": 2327806.0}, {"date": "2026-01-26", "close": 19.28, "volume": 2171932.0}, {"date": "2026-01-27", "close": 18.37, "volume": 1674212.0}, {"date": "2026-01-28", "close": 18.27, "volume": 1607243.0}, {"date": "2026-01-29", "close": 17.79, "volume": 2557606.0}, {"date": "2026-01-30", "close": 17.66, "volume": 1781336.0}, {"date": "2026-02-02", "close": 17.98, "volume": 2059138.0}, {"date": "2026-02-03", "close": 16.71, "volume": 4011854.0}, {"date": "2026-02-04", "close": 17.1, "volume": 2904657.0}, {"date": "2026-02-05", "close": 16.01, "volume": 3488721.0}, {"date": "2026-02-06", "close": 17.08, "volume": 2248907.0}, {"date": "2026-02-09", "close": 17.04, "volume": 2244009.0}, {"date": "2026-02-10", "close": 17.77, "volume": 2238629.0}, {"date": "2026-02-11", "close": 16.59, "volume": 3309078.0}, {"date": "2026-02-12", "close": 16.57, "volume": 2323793.0}, {"date": "2026-02-13", "close": 16.75, "volume": 1691279.0}, {"date": "2026-02-17", "close": 16.33, "volume": 2528766.0}, {"date": "2026-02-18", "close": 16.73, "volume": 1704800.0}, {"date": "2026-02-19", "close": 17.18, "volume": 2972621.0}, {"date": "2026-02-20", "close": 19.32, "volume": 9079078.0}, {"date": "2026-02-23", "close": 17.74, "volume": 5551446.0}, {"date": "2026-02-24", "close": 17.83, "volume": 2751937.0}, {"date": "2026-02-25", "close": 17.85, "volume": 2190822.0}, {"date": "2026-02-26", "close": 18.7, "volume": 3250329.0}, {"date": "2026-02-27", "close": 17.44, "volume": 3405573.0}, {"date": "2026-03-02", "close": 17.47, "volume": 2846238.0}, {"date": "2026-03-03", "close": 17.66, "volume": 4319446.0}, {"date": "2026-03-04", "close": 17.89, "volume": 3025867.0}, {"date": "2026-03-05", "close": 18.24, "volume": 5156238.0}, {"date": "2026-03-06", "close": 18.09, "volume": 2376854.0}, {"date": "2026-03-09", "close": 18.04, "volume": 2437448.0}, {"date": "2026-03-10", "close": 16.97, "volume": 1975884.0}, {"date": "2026-03-11", "close": 16.78, "volume": 2096351.0}, {"date": "2026-03-12", "close": 16.25, "volume": 1547482.0}, {"date": "2026-03-13", "close": 15.76, "volume": 2118793.0}, {"date": "2026-03-16", "close": 15.73, "volume": 1814491.0}, {"date": "2026-03-17", "close": 15.98, "volume": 2101571.0}, {"date": "2026-03-18", "close": 15.64, "volume": 1254725.0}, {"date": "2026-03-19", "close": 15.8, "volume": 1953945.0}, {"date": "2026-03-20", "close": 15.53, "volume": 2186571.0}, {"date": "2026-03-23", "close": 16.07, "volume": 2525632.0}, {"date": "2026-03-24", "close": 15.03, "volume": 1989414.0}, {"date": "2026-03-25", "close": 14.605, "volume": 2232307.0}, {"date": "2026-03-26", "close": 15.12, "volume": 1828687.0}, {"date": "2026-03-27", "close": 14.43, "volume": 1753047.0}, {"date": "2026-03-30", "close": 14.77, "volume": 1862084.0}, {"date": "2026-03-31", "close": 15.17, "volume": 1750541.0}, {"date": "2026-04-01", "close": 15.06, "volume": 1785277.0}, {"date": "2026-04-02", "close": 15.01, "volume": 2581014.0}, {"date": "2026-04-06", "close": 15.17, "volume": 1527436.0}, {"date": "2026-04-07", "close": 14.96, "volume": 1551259.0}, {"date": "2026-04-08", "close": 14.59, "volume": 2200691.0}, {"date": "2026-04-09", "close": 13.82, "volume": 2621237.0}, {"date": "2026-04-10", "close": 13.61, "volume": 2375531.0}, {"date": "2026-04-13", "close": 14.44, "volume": 1993039.0}, {"date": "2026-04-14", "close": 14.43, "volume": 1859791.0}, {"date": "2026-04-15", "close": 15.36, "volume": 2071493.0}, {"date": "2026-04-16", "close": 15.68, "volume": 2277208.0}, {"date": "2026-04-17", "close": 15.78, "volume": 2013760.0}, {"date": "2026-04-20", "close": 16.24, "volume": 1814819.0}, {"date": "2026-04-21", "close": 16.49, "volume": 2352369.0}, {"date": "2026-04-22", "close": 16.59, "volume": 1531290.0}, {"date": "2026-04-23", "close": 15.46, "volume": 2433660.0}, {"date": "2026-04-24", "close": 16.55, "volume": 2223020.0}, {"date": "2026-04-27", "close": 16.56, "volume": 2289607.0}, {"date": "2026-04-28", "close": 16.76, "volume": 1830036.0}, {"date": "2026-04-29", "close": 17.05, "volume": 1760007.0}, {"date": "2026-04-30", "close": 17.2, "volume": 4820748.0}, {"date": "2026-05-01", "close": 22.24, "volume": 15302530.0}, {"date": "2026-05-04", "close": 23.34, "volume": 8980695.0}, {"date": "2026-05-05", "close": 24.26, "volume": 6288727.0}, {"date": "2026-05-06", "close": 21.9, "volume": 5457553.0}, {"date": "2026-05-07", "close": 22.2, "volume": 3095467.0}, {"date": "2026-05-08", "close": 22.1, "volume": 2942373.0}, {"date": "2026-05-11", "close": 21.41, "volume": 2692800.0}, {"date": "2026-05-12", "close": 20.93, "volume": 2458113.0}, {"date": "2026-05-13", "close": 21.12, "volume": 7046398.0}, {"date": "2026-05-14", "close": 20.75, "volume": 3325750.0}, {"date": "2026-05-15", "close": 21.64, "volume": 3441637.0}, {"date": "2026-05-18", "close": 21.13, "volume": 3504485.0}, {"date": "2026-05-19", "close": 22.52, "volume": 5582165.0}, {"date": "2026-05-20", "close": 22.29, "volume": 3354710.0}, {"date": "2026-05-21", "close": 21.84, "volume": 3301668.0}, {"date": "2026-05-22", "close": 22.76, "volume": 2377719.0}, {"date": "2026-05-26", "close": 22.79, "volume": 2354811.0}, {"date": "2026-05-27", "close": 22.34, "volume": 2073255.0}, {"date": "2026-05-28", "close": 22.83, "volume": 3319912.0}, {"date": "2026-05-29", "close": 24.35, "volume": 4614041.0}, {"date": "2026-06-01", "close": 26.26, "volume": 4857135.0}, {"date": "2026-06-02", "close": 25.03, "volume": 3893013.0}, {"date": "2026-06-03", "close": 23.95, "volume": 3294690.0}, {"date": "2026-06-04", "close": 24.46, "volume": 2687050.0}, {"date": "2026-06-05", "close": 23.52, "volume": 3372747.0}, {"date": "2026-06-08", "close": 23.15, "volume": 1902170.0}, {"date": "2026-06-09", "close": 21.68, "volume": 3291094.0}, {"date": "2026-06-10", "close": 21.35, "volume": 2114434.0}, {"date": "2026-06-11", "close": 20.83, "volume": 3309796.0}, {"date": "2026-06-12", "close": 21.23, "volume": 1760040.0}, {"date": "2026-06-15", "close": 20.66, "volume": 2295558.0}, {"date": "2026-06-16", "close": 20.685, "volume": 2348343.0}, {"date": "2026-06-17", "close": 19.36, "volume": 2705406.0}, {"date": "2026-06-18", "close": 19.395, "volume": 4379995.0}, {"date": "2026-06-22", "close": 18.82, "volume": 3569980.0}, {"date": "2026-06-23", "close": 19.06, "volume": 2288973.0}, {"date": "2026-06-24", "close": 19.48, "volume": 2245409.0}, {"date": "2026-06-25", "close": 19.51, "volume": 2077336.0}, {"date": "2026-06-26", "close": 21.32, "volume": 4979024.0}, {"date": "2026-06-29", "close": 21.3, "volume": 2278098.0}, {"date": "2026-06-30", "close": 21.32, "volume": 1424245.0}, {"date": "2026-07-01", "close": 23.24, "volume": 2587892.0}, {"date": "2026-07-02", "close": 23.44, "volume": 2681288.0}, {"date": "2026-07-06", "close": 24.1, "volume": 2111732.0}, {"date": "2026-07-07", "close": 24.985, "volume": 3507027.0}, {"date": "2026-07-08", "close": 24.2, "volume": 2010892.0}, {"date": "2026-07-09", "close": 24.93, "volume": 1470300.0}, {"date": "2026-07-10", "close": 25.42, "volume": 1676820.0}, {"date": "2026-07-13", "close": 25.81, "volume": 1604138.0}, {"date": "2026-07-14", "close": 25.58, "volume": 2312674.0}, {"date": "2026-07-15", "close": 24.86, "volume": 2207787.0}, {"date": "2026-07-16", "close": 25.26, "volume": 1435931.0}, {"date": "2026-07-17", "close": 25.58, "volume": 1786446.0}, {"date": "2026-07-20", "close": 25.7, "volume": 1068128.0}, {"date": "2026-07-21", "close": 25.23, "volume": 1545355.0}, {"date": "2026-07-22", "close": 22.95, "volume": 3057183.0}, {"date": "2026-07-23", "close": 21.745, "volume": 3983738.0}, {"date": "2026-07-24", "close": 23.12, "volume": 2712498.0}, {"date": "2026-07-27", "close": 25.55, "volume": 3267889.0}, {"date": "2026-07-28", "close": 27.12, "volume": 2389485.0}, {"date": "2026-07-29", "close": 27.165, "volume": 2210684.0}, {"date": "2026-07-30", "close": 27.66, "volume": 6036163.0}, {"date": "2026-07-31", "close": 27.51, "volume": 16109570.0}, {"date": "2026-08-03", "close": 28.95, "volume": 2748262.0}, {"date": "2026-08-04", "close": 29.79, "volume": 3227370.0}, {"date": "2026-08-05", "close": 29.6, "volume": 3042542.0}, {"date": "2026-08-06", "close": 28.37, "volume": 3495528.0}, {"date": "2026-08-07", "close": 33.99, "volume": 7892001.0}, {"date": "2026-08-10", "close": 34.48, "volume": 3075224.0}, {"date": "2026-08-11", "close": 32.63, "volume": 2158238.0}, {"date": "2026-08-12", "close": 31.2, "volume": 2237460.0}, {"date": "2026-08-13", "close": 33.8, "volume": 2718618.0}, {"date": "2026-08-14", "close": 33.0, "volume": 1626999.0}, {"date": "2026-08-17", "close": 31.85, "volume": 2495791.0}, {"date": "2026-08-18", "close": 32.45, "volume": 1265258.0}, {"date": "2026-08-19", "close": 32.74, "volume": 1723785.0}, {"date": "2026-08-20", "close": 32.3, "volume": 1720167.0}, {"date": "2026-08-21", "close": 32.75, "volume": 1519192.0}, {"date": "2026-08-24", "close": 32.77, "volume": 1418677.0}, {"date": "2026-08-25", "close": 32.285, "volume": 1738695.0}, {"date": "2026-08-26", "close": 32.0, "volume": 1259261.0}, {"date": "2026-08-27", "close": 34.57, "volume": 1602307.0}, {"date": "2026-08-28", "close": 34.05, "volume": 1595880.0}, {"date": "2026-08-31", "close": 34.56, "volume": 1384100.0}, {"date": "2026-09-01", "close": 34.03, "volume": 1672565.0}, {"date": "2026-09-02", "close": 33.59, "volume": 1080309.0}, {"date": "2026-09-03", "close": 34.1, "volume": 1371726.0}, {"date": "2026-09-04", "close": 33.27, "volume": 1900133.0}, {"date": "2026-09-08", "close": 31.23, "volume": 1828743.0}, {"date": "2026-09-09", "close": 30.37, "volume": 1121619.0}, {"date": "2026-09-10", "close": 30.25, "volume": 1273909.0}, {"date": "2026-09-11", "close": 30.66, "volume": 866389.0}, {"date": "2026-09-14", "close": 31.75, "volume": 1915381.0}, {"date": "2026-09-15", "close": 33.02, "volume": 2928546.0}, {"date": "2026-09-16", "close": 34.08, "volume": 3111326.0}, {"date": "2026-09-17", "close": 34.5, "volume": 2619700.0}, {"date": "2026-09-18", "close": 32.47, "volume": 4482110.0}, {"date": "2026-09-21", "close": 37.01, "volume": 4047557.0}, {"date": "2026-09-22", "close": 38.65, "volume": 5173874.0}, {"date": "2026-09-23", "close": 37.68, "volume": 2958534.0}, {"date": "2026-09-24", "close": 36.66, "volume": 2082655.0}, {"date": "2026-09-25", "close": 35.77, "volume": 1461689.0}, {"date": "2026-09-28", "close": 34.66, "volume": 1871791.0}, {"date": "2026-09-29", "close": 34.01, "volume": 1900077.0}, {"date": "2026-09-30", "close": 34.01, "volume": 2627267.0}, {"date": "2026-10-01", "close": 35.75, "volume": 2989151.0}, {"date": "2026-10-02", "close": 34.36, "volume": 2069528.0}, {"date": "2026-10-05", "close": 34.37, "volume": 2243921.0}, {"date": "2026-10-06", "close": 33.29, "volume": 2304919.0}, {"date": "2026-10-07", "close": 33.78, "volume": 1961606.0}, {"date": "2026-10-08", "close": 35.15, "volume": 1867664.0}, {"date": "2026-10-09", "close": 36.4, "volume": 1300699.0}, {"date": "2026-10-12", "close": 35.67, "volume": 1610822.0}, {"date": "2026-10-13", "close": 35.41, "volume": 971748.0}, {"date": "2026-10-14", "close": 33.08, "volume": 1632268.0}, {"date": "2026-10-15", "close": 35.1, "volume": 1961830.0}, {"date": "2026-10-16", "close": 32.23, "volume": 1687746.0}, {"date": "2026-10-19", "close": 33.34, "volume": 1254841.0}, {"date": "2026-10-20", "close": 34.31, "volume": 2305582.0}, {"date": "2026-10-21", "close": 35.29, "volume": 916339.0}, {"date": "2026-10-22", "close": 35.1, "volume": 1153858.0}, {"date": "2026-10-23", "close": 37.61, "volume": 2469903.0}, {"date": "2026-10-26", "close": 37.74, "volume": 1406670.0}, {"date": "2026-10-27", "close": 37.13, "volume": 929931.0}, {"date": "2026-10-28", "close": 37.63, "volume": 1252969.0}, {"date": "2026-10-29", "close": 37.41, "volume": 1242055.0}, {"date": "2026-10-30", "close": 36.34, "volume": 1468142.0}], "refreshing": true}