{"ticker": "FN", "overview": {"cik": "1408710", "ticker": "FN", "name": "Fabrinet", "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "sic": "3661", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000334", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001785907-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001494794-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001717718-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001802482-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001785907-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001785907-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001802482-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001494794-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001717718-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001785907-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001494794-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001802482-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001717718-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-18", "title": "Annual report", "accession": "0001408710-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001408710-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001785907-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001494794-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001802482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001717718-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001993", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002461", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000441", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001311326-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001973379-26-000188", "price_sensitive": false}]}, "description": "Fabrinet trades as FN on the NYSE and is registered in Spain, classified under Telephone & Telegraph Apparatus (SIC 3661). Privy Trades holds 36 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $964.77K. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 964765.06, "net": -964765.06, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "FN", "has_prices": true, "as_of": "2026-08-07", "last": 562.38, "prev_close": 543.95, "change": 18.42999999999995, "change_pct": 0.03388179060575411, "session_volume": 719234.0, "vwap_5": 523.7091700717181, "vwap_20": 484.9913114715682, "vwap_60": 569.219986981908, "vwap_250": 504.59664468079706, "high_52w": 746.47, "low_52w": 387.22, "avg_volume_20": 795856.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001785907-26-000010", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Edward T. Archer", "who_key": "Archer Edward T.", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 964765.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Insider sells $965K of FN", "source_url": "https://www.sec.gov/Archives/edgar/data/1785907/000178590726000010/0001785907-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001785907-26-000008", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Edward T. Archer", "who_key": "Archer Edward T.", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 357547.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Insider files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785907/000178590726000008/0001785907-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001802482-26-000008", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Csaba Sverha", "who_key": "Sverha Csaba", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135185.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CFO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802482/000180248226000008/0001802482-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001717718-26-000008", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Seamus Grady", "who_key": "Grady Seamus", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1239415.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CEO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717718/000171771826000008/0001717718-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001494794-26-000008", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Harpal Gill", "who_key": "Gill Harpal", "role": "PRESIDENT & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 774897.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "President files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494794/000149479426000008/0001494794-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001785907-26-000006", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Edward T. Archer", "who_key": "Archer Edward T.", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 478590.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Insider files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785907/000178590726000006/0001785907-26-000006-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104560}, {"id": "0001802482-26-000006", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Csaba Sverha", "who_key": "Sverha Csaba", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 187768.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CFO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802482/000180248226000006/0001802482-26-000006-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104560}, {"id": "0001717718-26-000006", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Seamus Grady", "who_key": "Grady Seamus", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1687729.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CEO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717718/000171771826000006/0001717718-26-000006-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104560}, {"id": "0001494794-26-000006", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Harpal Gill", "who_key": "Gill Harpal", "role": "PRESIDENT & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1000410.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "President files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494794/000149479426000006/0001494794-26-000006-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104560}, {"id": "0001785907-26-000004", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Edward T. Archer", "who_key": "Archer Edward T.", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Insider files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785907/000178590726000004/0001785907-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001494794-26-000004", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Harpal Gill", "who_key": "Gill Harpal", "role": "PRESIDENT & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "President files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494794/000149479426000004/0001494794-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001802482-26-000004", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Csaba Sverha", "who_key": "Sverha Csaba", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CFO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802482/000180248226000004/0001802482-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001717718-26-000004", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Seamus Grady", "who_key": "Grady Seamus", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CEO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717718/000171771826000004/0001717718-26-000004-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001785907-26-000002", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Edward T. Archer", "who_key": "Archer Edward T.", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1715946.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Insider files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785907/000178590726000002/0001785907-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001494794-26-000002", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Harpal Gill", "who_key": "Gill Harpal", "role": "PRESIDENT & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3645926.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "President files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1494794/000149479426000002/0001494794-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001802482-26-000002", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Csaba Sverha", "who_key": "Sverha Csaba", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 676281.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CFO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802482/000180248226000002/0001802482-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001717718-26-000002", "src": "INSIDERS", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Seamus Grady", "who_key": "Grady Seamus", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5682659.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "CEO files routine paperwork on FN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717718/000171771826000002/0001717718-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "HOUSE-2026-20035190-T24", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": "S O: 150 Main Street Trust > Bank of America\nFabrinet Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps FN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157840}, {"id": "HOUSE-2026-20035186-T6", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": ": Morgan Stanley - Select UMA Account # 1\nJT Fabrinet Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells FN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160720}, {"id": "13DG-0000315066-26-001993", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "FMR LLC moves to a 5.1% passive stake in FN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001993-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002012383-26-002461", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "BlackRock, Inc. moves to a 10.8% passive stake in FN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002461-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000080255-26-000441", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Fabrinet", "who_key": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Fabrinet moves to a 5.4% passive stake in FN", "source_url": "https://www.sec.gov/Archives/edgar/data/1408710/0000080255-26-000441-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180880}, {"id": "HOUSE-2026-20034713-T30", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": "ain Street Trust > Bank of America\nFabrinet Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "HOUSE-2026-20034693-T4", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Fabrinet Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys FN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "13DG-0002100119-26-000030", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Fabrinet", "who_key": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Fabrinet crosses 5% of FN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408710/0002100119-26-000030-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "13DG-0002100121-26-000038", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Fabrinet", "who_key": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Fabrinet crosses 5% of FN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408710/0002100121-26-000038-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "HOUSE-2026-20034285-T51", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": "S O: 150 Main Street Trust > Bank of America\nFabrinet Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds FN to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2026-20034305-T6", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nJT Fabrinet Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in FN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322000}, {"id": "HOUSE-2025-20033446-T174", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Fabrinet Ordinary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims FN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529360}, {"id": "HOUSE-2025-20033446-T175", "src": "CONGRESS", "ticker": "FN", "cik": "", "company": "Fabrinet", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nSP Fabrinet Ordinary Shares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims FN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530800}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001993", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "FMR LLC moves to a 5.1% passive stake in FN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001993-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002012383-26-002461", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "BlackRock, Inc. moves to a 10.8% passive stake in FN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002461-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000080255-26-000441", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Fabrinet", "who_key": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Fabrinet moves to a 5.4% passive stake in FN", "source_url": "https://www.sec.gov/Archives/edgar/data/1408710/0000080255-26-000441-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000030", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Fabrinet", "who_key": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Fabrinet crosses 5% of FN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408710/0002100119-26-000030-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "13DG-0002100121-26-000038", "src": "13DG", "ticker": "FN", "cik": "1408710", "company": "Fabrinet", "company_raw": "Fabrinet", "who": "Fabrinet", "who_key": "Fabrinet", "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": "Telephone & Telegraph Apparatus", "country": "Spain", "headline": "Fabrinet crosses 5% of FN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1408710/0002100121-26-000038-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fabrinet Ordinary Shares", "new_value": "Fabrinet", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001408710", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001408710", "applied": 1, "detected_at": "2026-10-24T10:55:33.233096"}]}, "key_people": [{"who": "Edward T. Archer", "who_key": "Archer Edward T.", "role": "EVP, Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 964765.06, "net": -964765.06, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 964765.06, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785907/000178590726000010/0001785907-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 964765.06, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785907/000178590726000010/0001785907-26-000010-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 15001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf"}}], "activity": [{"date": "2026-09-03", "net": -964765.06}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000334", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001785907-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001494794-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001717718-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001802482-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001785907-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001785907-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001802482-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001494794-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001717718-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001785907-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001494794-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001802482-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001717718-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-18", "title": "Annual report", "accession": "0001408710-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001408710-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001785907-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001494794-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001802482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001717718-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001993", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002461", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000441", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001311326-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001973379-26-000188", "price_sensitive": false}], "performance": {"ticker": "FN", "has_prices": true, "summary": {"n": 6, "avg": 0.5197272827660163, "win_rate": 0.5, "best": 3.3001988071570576, "worst": -0.21652270827528555, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-04", "score": 0.0, "ref_price": 717.8, "return": -0.21652270827528555}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 706.53, "return": -0.20402530678102837}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 551.97, "return": 0.01885972063699108}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-03-24", "score": 0.0, "ref_price": 600.91, "return": -0.06411941888136323}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 438.0, "return": 0.283972602739726}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 130.78, "return": 3.3001988071570576}]}, "price_series": [{"date": "2016-08-08", "close": 36.77, "volume": 186690.0}, {"date": "2016-08-09", "close": 37.75, "volume": 353494.0}, {"date": "2016-08-10", "close": 38.38, "volume": 283694.0}, {"date": "2016-08-11", "close": 38.09, "volume": 240040.0}, {"date": "2016-08-12", "close": 40.59, "volume": 1452133.0}, {"date": "2016-08-15", "close": 42.3, "volume": 1953824.0}, {"date": "2016-08-16", "close": 39.79, "volume": 3295439.0}, {"date": "2016-08-17", "close": 40.06, "volume": 1087738.0}, {"date": "2016-08-18", "close": 40.48, "volume": 718207.0}, {"date": "2016-08-19", "close": 39.99, "volume": 354850.0}, {"date": "2016-08-22", "close": 39.95, "volume": 420578.0}, {"date": "2016-08-23", "close": 39.98, "volume": 337940.0}, {"date": "2016-08-24", "close": 39.28, "volume": 447182.0}, {"date": "2016-08-25", "close": 39.3, "volume": 350628.0}, {"date": "2016-08-26", "close": 39.07, "volume": 268421.0}, {"date": "2016-08-29", "close": 39.33, "volume": 264022.0}, {"date": "2016-08-30", "close": 39.28, "volume": 399107.0}, {"date": "2016-08-31", "close": 38.82, "volume": 407202.0}, {"date": "2016-09-01", "close": 39.23, "volume": 394847.0}, {"date": "2016-09-02", "close": 40.48, "volume": 416949.0}, {"date": "2016-09-06", "close": 40.49, "volume": 360658.0}, {"date": "2016-09-07", "close": 42.42, "volume": 978062.0}, {"date": "2016-09-08", "close": 42.05, "volume": 400788.0}, {"date": "2016-09-09", "close": 39.8, "volume": 626146.0}, {"date": "2016-09-12", "close": 40.87, "volume": 330395.0}, {"date": "2016-09-13", "close": 40.76, "volume": 361785.0}, {"date": "2016-09-14", "close": 41.38, "volume": 299660.0}, {"date": "2016-09-15", "close": 42.56, "volume": 527008.0}, {"date": "2016-09-16", "close": 43.12, "volume": 1175723.0}, {"date": "2016-09-19", "close": 43.62, "volume": 447765.0}, {"date": "2016-09-20", "close": 43.26, "volume": 223465.0}, {"date": "2016-09-21", "close": 44.88, "volume": 389574.0}, {"date": "2016-09-22", "close": 44.72, "volume": 371215.0}, {"date": "2016-09-23", "close": 44.17, "volume": 277544.0}, {"date": "2016-09-26", "close": 43.58, "volume": 252060.0}, {"date": "2016-09-27", "close": 44.09, "volume": 333301.0}, {"date": "2016-09-28", "close": 44.74, "volume": 350678.0}, {"date": "2016-09-29", "close": 43.79, "volume": 364259.0}, {"date": "2016-09-30", "close": 44.59, "volume": 364433.0}, {"date": "2016-10-03", "close": 44.71, "volume": 526114.0}, {"date": "2016-10-04", "close": 44.99, "volume": 769874.0}, {"date": "2016-10-05", "close": 45.9, "volume": 648998.0}, {"date": "2016-10-06", "close": 46.13, "volume": 311866.0}, {"date": "2016-10-07", "close": 45.14, "volume": 478695.0}, {"date": "2016-10-10", "close": 45.47, "volume": 312723.0}, {"date": "2016-10-11", "close": 41.79, "volume": 986049.0}, {"date": "2016-10-12", "close": 42.15, "volume": 519116.0}, {"date": "2016-10-13", "close": 41.19, "volume": 395026.0}, {"date": "2016-10-14", "close": 41.3, "volume": 238817.0}, {"date": "2016-10-17", "close": 41.6, "volume": 226008.0}, {"date": "2016-10-18", "close": 42.26, "volume": 288930.0}, {"date": "2016-10-19", "close": 42.46, "volume": 172531.0}, {"date": "2016-10-20", "close": 42.72, "volume": 251164.0}, {"date": "2016-10-21", "close": 42.94, "volume": 188703.0}, {"date": "2016-10-24", "close": 44.02, "volume": 274531.0}, {"date": "2016-10-25", "close": 43.37, "volume": 252374.0}, {"date": "2016-10-26", "close": 43.56, "volume": 235197.0}, {"date": "2016-10-27", "close": 40.31, "volume": 1608687.0}, {"date": "2016-10-28", "close": 37.8, "volume": 1232080.0}, {"date": "2016-10-31", "close": 37.96, "volume": 665663.0}, {"date": "2016-11-01", "close": 37.54, "volume": 764285.0}, {"date": "2016-11-02", "close": 38.03, "volume": 974888.0}, {"date": "2016-11-03", "close": 38.49, "volume": 587741.0}, {"date": "2016-11-04", "close": 37.45, "volume": 547298.0}, {"date": "2016-11-07", "close": 38.78, "volume": 891948.0}, {"date": "2016-11-08", "close": 40.29, "volume": 2272413.0}, {"date": "2016-11-09", "close": 39.5, "volume": 745316.0}, {"date": "2016-11-10", "close": 38.98, "volume": 533659.0}, {"date": "2016-11-11", "close": 40.79, "volume": 518319.0}, {"date": "2016-11-14", "close": 41.36, "volume": 562003.0}, {"date": "2016-11-15", "close": 41.95, "volume": 400967.0}, {"date": "2016-11-16", "close": 43.05, "volume": 555181.0}, {"date": "2016-11-17", "close": 43.5, "volume": 446855.0}, {"date": "2016-11-18", "close": 44.26, "volume": 528899.0}, {"date": "2016-11-21", "close": 43.63, "volume": 347231.0}, {"date": "2016-11-22", "close": 43.76, "volume": 282822.0}, {"date": "2016-11-23", "close": 43.46, "volume": 348996.0}, {"date": "2016-11-25", "close": 43.79, "volume": 116226.0}, {"date": "2016-11-28", "close": 43.81, "volume": 347912.0}, {"date": "2016-11-29", "close": 43.79, "volume": 258517.0}, {"date": "2016-11-30", "close": 42.8, "volume": 474755.0}, {"date": "2016-12-01", "close": 39.64, "volume": 832523.0}, {"date": "2016-12-02", "close": 39.46, "volume": 916092.0}, {"date": "2016-12-05", "close": 41.1, "volume": 615117.0}, {"date": "2016-12-06", "close": 41.19, "volume": 664657.0}, {"date": "2016-12-07", "close": 40.48, "volume": 569055.0}, {"date": "2016-12-08", "close": 41.49, "volume": 486281.0}, {"date": "2016-12-09", "close": 40.69, "volume": 551809.0}, {"date": "2016-12-12", "close": 40.26, "volume": 484522.0}, {"date": "2016-12-13", "close": 39.89, "volume": 348657.0}, {"date": "2016-12-14", "close": 40.56, "volume": 944228.0}, {"date": "2016-12-15", "close": 41.47, "volume": 502165.0}, {"date": "2016-12-16", "close": 41.24, "volume": 473010.0}, {"date": "2016-12-19", "close": 41.98, "volume": 255747.0}, {"date": "2016-12-20", "close": 41.35, "volume": 412720.0}, {"date": "2016-12-21", "close": 41.67, "volume": 157903.0}, {"date": "2016-12-22", "close": 41.46, "volume": 373027.0}, {"date": "2016-12-23", "close": 41.73, "volume": 162431.0}, {"date": "2016-12-27", "close": 42.33, "volume": 181176.0}, {"date": "2016-12-28", "close": 40.83, "volume": 231795.0}, {"date": "2016-12-29", "close": 41.06, "volume": 288603.0}, {"date": "2016-12-30", "close": 40.3, "volume": 384103.0}, {"date": "2017-01-03", "close": 37.98, "volume": 1077307.0}, {"date": "2017-01-04", "close": 38.65, "volume": 655066.0}, {"date": "2017-01-05", "close": 36.67, "volume": 972982.0}, {"date": "2017-01-06", "close": 36.19, "volume": 918079.0}, {"date": "2017-01-09", "close": 35.89, "volume": 946870.0}, {"date": "2017-01-10", "close": 35.82, "volume": 994695.0}, {"date": "2017-01-11", "close": 34.01, "volume": 1310189.0}, {"date": "2017-01-12", "close": 35.27, "volume": 853304.0}, {"date": "2017-01-13", "close": 36.71, "volume": 948429.0}, {"date": "2017-01-17", "close": 37.04, "volume": 1245831.0}, {"date": "2017-01-18", "close": 36.96, "volume": 633069.0}, {"date": "2017-01-19", "close": 38.06, "volume": 1233177.0}, {"date": "2017-01-20", "close": 37.83, "volume": 606833.0}, {"date": "2017-01-23", "close": 37.81, "volume": 623491.0}, {"date": "2017-01-24", "close": 39.77, "volume": 809634.0}, {"date": "2017-01-25", "close": 40.06, "volume": 854915.0}, {"date": "2017-01-26", "close": 41.44, "volume": 818035.0}, {"date": "2017-01-27", "close": 41.45, "volume": 433179.0}, {"date": "2017-01-30", "close": 40.83, "volume": 820397.0}, {"date": "2017-01-31", "close": 42.13, "volume": 627126.0}, {"date": "2017-02-01", "close": 42.12, "volume": 1341267.0}, {"date": "2017-02-02", "close": 42.02, "volume": 790628.0}, {"date": "2017-02-03", "close": 42.37, "volume": 741127.0}, {"date": "2017-02-06", "close": 42.1, "volume": 1396126.0}, {"date": "2017-02-07", "close": 43.04, "volume": 3525683.0}, {"date": "2017-02-08", "close": 41.55, "volume": 1457443.0}, {"date": "2017-02-09", "close": 43.92, "volume": 1096138.0}, {"date": "2017-02-10", "close": 44.95, "volume": 839049.0}, {"date": "2017-02-13", "close": 46.92, "volume": 1310554.0}, {"date": "2017-02-14", "close": 47.98, "volume": 1150922.0}, {"date": "2017-02-15", "close": 47.96, "volume": 643800.0}, {"date": "2017-02-16", "close": 48.0, "volume": 491051.0}, {"date": "2017-02-17", "close": 48.4, "volume": 631123.0}, {"date": "2017-02-21", "close": 49.19, "volume": 595374.0}, {"date": "2017-02-22", "close": 47.18, "volume": 986583.0}, {"date": "2017-02-23", "close": 46.17, "volume": 844644.0}, {"date": "2017-02-24", "close": 45.24, "volume": 775718.0}, {"date": "2017-02-27", "close": 43.16, "volume": 1491983.0}, {"date": "2017-02-28", "close": 41.55, "volume": 1418768.0}, {"date": "2017-03-01", "close": 41.37, "volume": 1071830.0}, {"date": "2017-03-02", "close": 41.23, "volume": 1269617.0}, {"date": "2017-03-03", "close": 42.36, "volume": 1001397.0}, {"date": "2017-03-06", "close": 42.11, "volume": 526553.0}, {"date": "2017-03-07", "close": 41.79, "volume": 381788.0}, {"date": "2017-03-08", "close": 41.21, "volume": 350885.0}, {"date": "2017-03-09", "close": 42.5, "volume": 913464.0}, {"date": "2017-03-10", "close": 39.85, "volume": 1003341.0}, {"date": "2017-03-13", "close": 39.81, "volume": 1317284.0}, {"date": "2017-03-14", "close": 38.8, "volume": 594279.0}, {"date": "2017-03-15", "close": 40.14, "volume": 664876.0}, {"date": "2017-03-16", "close": 40.94, "volume": 542139.0}, {"date": "2017-03-17", "close": 42.36, "volume": 881639.0}, {"date": "2017-03-20", "close": 42.39, "volume": 479720.0}, {"date": "2017-03-21", "close": 40.58, "volume": 532668.0}, {"date": "2017-03-22", "close": 41.68, "volume": 564775.0}, {"date": "2017-03-23", "close": 41.81, "volume": 453207.0}, {"date": "2017-03-24", "close": 43.44, "volume": 581428.0}, {"date": "2017-03-27", "close": 44.0, "volume": 837467.0}, {"date": "2017-03-28", "close": 44.49, "volume": 728658.0}, {"date": "2017-03-29", "close": 42.86, "volume": 469000.0}, {"date": "2017-03-30", "close": 42.96, "volume": 663340.0}, {"date": "2017-03-31", "close": 42.03, "volume": 795965.0}, {"date": "2017-04-03", "close": 41.0, "volume": 768047.0}, {"date": "2017-04-04", "close": 40.36, "volume": 538340.0}, {"date": "2017-04-05", "close": 38.73, "volume": 802674.0}, {"date": "2017-04-06", "close": 39.49, "volume": 588500.0}, {"date": "2017-04-07", "close": 39.4, "volume": 346212.0}, {"date": "2017-04-10", "close": 39.01, "volume": 503953.0}, {"date": "2017-04-11", "close": 38.44, "volume": 647770.0}, {"date": "2017-04-12", "close": 37.81, "volume": 457962.0}, {"date": "2017-04-13", "close": 37.89, "volume": 553104.0}, {"date": "2017-04-17", "close": 38.54, "volume": 326209.0}, {"date": "2017-04-18", "close": 38.62, "volume": 495431.0}, {"date": "2017-04-19", "close": 37.3, "volume": 815264.0}, {"date": "2017-04-20", "close": 37.35, "volume": 551615.0}, {"date": "2017-04-21", "close": 38.04, "volume": 660323.0}, {"date": "2017-04-24", "close": 38.55, "volume": 544023.0}, {"date": "2017-04-25", "close": 38.98, "volume": 531144.0}, {"date": "2017-04-26", "close": 35.33, "volume": 1371607.0}, {"date": "2017-04-27", "close": 35.55, "volume": 937552.0}, {"date": "2017-04-28", "close": 34.67, "volume": 1595071.0}, {"date": "2017-05-01", "close": 35.72, "volume": 1155859.0}, {"date": "2017-05-02", "close": 34.97, "volume": 638187.0}, {"date": "2017-05-03", "close": 33.16, "volume": 1779923.0}, {"date": "2017-05-04", "close": 32.3, "volume": 1277441.0}, {"date": "2017-05-05", "close": 32.81, "volume": 982495.0}, {"date": "2017-05-08", "close": 34.01, "volume": 1477727.0}, {"date": "2017-05-09", "close": 36.84, "volume": 2540359.0}, {"date": "2017-05-10", "close": 36.56, "volume": 1146375.0}, {"date": "2017-05-11", "close": 36.25, "volume": 477422.0}, {"date": "2017-05-12", "close": 35.54, "volume": 603392.0}, {"date": "2017-05-15", "close": 35.7, "volume": 818944.0}, {"date": "2017-05-16", "close": 36.73, "volume": 500301.0}, {"date": "2017-05-17", "close": 34.4, "volume": 755047.0}, {"date": "2017-05-18", "close": 34.38, "volume": 428704.0}, {"date": "2017-05-19", "close": 34.86, "volume": 463480.0}, {"date": "2017-05-22", "close": 36.78, "volume": 787135.0}, {"date": "2017-05-23", "close": 37.41, "volume": 928375.0}, {"date": "2017-05-24", "close": 36.5, "volume": 641041.0}, {"date": "2017-05-25", "close": 37.06, "volume": 373195.0}, {"date": "2017-05-26", "close": 36.7, "volume": 392806.0}, {"date": "2017-05-30", "close": 36.06, "volume": 402934.0}, {"date": "2017-05-31", "close": 35.23, "volume": 603630.0}, {"date": "2017-06-01", "close": 37.87, "volume": 931292.0}, {"date": "2017-06-02", "close": 37.89, "volume": 656420.0}, {"date": "2017-06-05", "close": 37.51, "volume": 392854.0}, {"date": "2017-06-06", "close": 38.75, "volume": 893267.0}, {"date": "2017-06-07", "close": 38.56, "volume": 839944.0}, {"date": "2017-06-08", "close": 39.24, "volume": 379728.0}, {"date": "2017-06-09", "close": 38.38, "volume": 571791.0}, {"date": "2017-06-12", "close": 37.99, "volume": 667941.0}, {"date": "2017-06-13", "close": 38.43, "volume": 486532.0}, {"date": "2017-06-14", "close": 37.72, "volume": 649392.0}, {"date": "2017-06-15", "close": 37.54, "volume": 316744.0}, {"date": "2017-06-16", "close": 37.56, "volume": 666762.0}, {"date": "2017-06-19", "close": 37.73, "volume": 275866.0}, {"date": "2017-06-20", "close": 37.41, "volume": 381059.0}, {"date": "2017-06-21", "close": 37.07, "volume": 424248.0}, {"date": "2017-06-22", "close": 37.89, "volume": 463070.0}, {"date": "2017-06-23", "close": 40.02, "volume": 919344.0}, {"date": "2017-06-26", "close": 46.23, "volume": 3419022.0}, {"date": "2017-06-27", "close": 43.47, "volume": 1529565.0}, {"date": "2017-06-28", "close": 44.33, "volume": 772733.0}, {"date": "2017-06-29", "close": 43.21, "volume": 566928.0}, {"date": "2017-06-30", "close": 42.66, "volume": 644330.0}, {"date": "2017-07-03", "close": 42.95, "volume": 544552.0}, {"date": "2017-07-05", "close": 42.74, "volume": 410337.0}, {"date": "2017-07-06", "close": 42.25, "volume": 354479.0}, {"date": "2017-07-07", "close": 43.89, "volume": 743038.0}, {"date": "2017-07-10", "close": 44.16, "volume": 442483.0}, {"date": "2017-07-11", "close": 44.06, "volume": 365016.0}, {"date": "2017-07-12", "close": 44.42, "volume": 276053.0}, {"date": "2017-07-13", "close": 44.78, "volume": 390856.0}, {"date": "2017-07-14", "close": 44.98, "volume": 561635.0}, {"date": "2017-07-17", "close": 44.77, "volume": 383063.0}, {"date": "2017-07-18", "close": 44.85, "volume": 215865.0}, {"date": "2017-07-19", "close": 45.45, "volume": 372263.0}, {"date": "2017-07-20", "close": 45.41, "volume": 273166.0}, {"date": "2017-07-21", "close": 45.71, "volume": 340350.0}, {"date": "2017-07-24", "close": 46.87, "volume": 946698.0}, {"date": "2017-07-25", "close": 46.47, "volume": 423842.0}, {"date": "2017-07-26", "close": 46.01, "volume": 219604.0}, {"date": "2017-07-27", "close": 44.84, "volume": 372832.0}, {"date": "2017-07-28", "close": 45.06, "volume": 188255.0}, {"date": "2017-07-31", "close": 45.01, "volume": 217781.0}, {"date": "2017-08-01", "close": 45.16, "volume": 300252.0}, {"date": "2017-08-02", "close": 42.48, "volume": 839838.0}, {"date": "2017-08-03", "close": 42.99, "volume": 379180.0}, {"date": "2017-08-04", "close": 42.26, "volume": 301255.0}, {"date": "2017-08-07", "close": 43.49, "volume": 314028.0}, {"date": "2017-08-08", "close": 42.75, "volume": 322346.0}, {"date": "2017-08-09", "close": 42.36, "volume": 378200.0}, {"date": "2017-08-10", "close": 40.88, "volume": 414061.0}, {"date": "2017-08-11", "close": 41.0, "volume": 618810.0}, {"date": "2017-08-14", "close": 42.18, "volume": 478789.0}, {"date": "2017-08-15", "close": 41.52, "volume": 359260.0}, {"date": "2017-08-16", "close": 41.92, "volume": 217874.0}, {"date": "2017-08-17", "close": 40.54, "volume": 503460.0}, {"date": "2017-08-18", "close": 40.08, "volume": 504780.0}, {"date": "2017-08-21", "close": 39.82, "volume": 1054347.0}, {"date": "2017-08-22", "close": 36.94, "volume": 2093987.0}, {"date": "2017-08-23", "close": 38.59, "volume": 824180.0}, {"date": "2017-08-24", "close": 39.35, "volume": 771146.0}, {"date": "2017-08-25", "close": 38.53, "volume": 480158.0}, {"date": "2017-08-28", "close": 38.65, "volume": 228454.0}, {"date": "2017-08-29", "close": 38.57, "volume": 472300.0}, {"date": "2017-08-30", "close": 39.1, "volume": 384772.0}, {"date": "2017-08-31", "close": 38.84, "volume": 339133.0}, {"date": "2017-09-01", "close": 38.73, "volume": 394157.0}, {"date": "2017-09-05", "close": 37.99, "volume": 421833.0}, {"date": "2017-09-06", "close": 38.12, "volume": 274490.0}, {"date": "2017-09-07", "close": 37.66, "volume": 358852.0}, {"date": "2017-09-08", "close": 37.41, "volume": 314348.0}, {"date": "2017-09-11", "close": 37.75, "volume": 408178.0}, {"date": "2017-09-12", "close": 38.22, "volume": 229964.0}, {"date": "2017-09-13", "close": 38.29, "volume": 269486.0}, {"date": "2017-09-14", "close": 37.84, "volume": 233602.0}, {"date": "2017-09-15", "close": 37.81, "volume": 619427.0}, {"date": "2017-09-18", "close": 38.15, "volume": 455811.0}, {"date": "2017-09-19", "close": 37.88, "volume": 236303.0}, {"date": "2017-09-20", "close": 36.79, "volume": 396993.0}, {"date": "2017-09-21", "close": 35.78, "volume": 697470.0}, {"date": "2017-09-22", "close": 35.95, "volume": 894702.0}, {"date": "2017-09-25", "close": 34.78, "volume": 706153.0}, {"date": "2017-09-26", "close": 35.2, "volume": 448697.0}, {"date": "2017-09-27", "close": 36.66, "volume": 813904.0}, {"date": "2017-09-28", "close": 37.01, "volume": 398959.0}, {"date": "2017-09-29", "close": 37.06, "volume": 322486.0}, {"date": "2017-10-02", "close": 38.19, "volume": 431228.0}, {"date": "2017-10-03", "close": 37.89, "volume": 496726.0}, {"date": "2017-10-04", "close": 37.69, "volume": 329533.0}, {"date": "2017-10-05", "close": 37.45, "volume": 353356.0}, {"date": "2017-10-06", "close": 37.68, "volume": 229442.0}, {"date": "2017-10-09", "close": 37.81, "volume": 351852.0}, {"date": "2017-10-10", "close": 37.52, "volume": 518336.0}, {"date": "2017-10-11", "close": 37.02, "volume": 290766.0}, {"date": "2017-10-12", "close": 37.0, "volume": 315725.0}, {"date": "2017-10-13", "close": 36.51, "volume": 412625.0}, {"date": "2017-10-16", "close": 36.74, "volume": 210081.0}, {"date": "2017-10-17", "close": 36.49, "volume": 246644.0}, {"date": "2017-10-18", "close": 36.88, "volume": 247605.0}, {"date": "2017-10-19", "close": 36.6, "volume": 358160.0}, {"date": "2017-10-20", "close": 36.65, "volume": 236819.0}, {"date": "2017-10-23", "close": 36.92, "volume": 656956.0}, {"date": "2017-10-24", "close": 37.09, "volume": 234000.0}, {"date": "2017-10-25", "close": 36.75, "volume": 395017.0}, {"date": "2017-10-26", "close": 36.49, "volume": 199785.0}, {"date": "2017-10-27", "close": 37.38, "volume": 401795.0}, {"date": "2017-10-30", "close": 37.37, "volume": 209328.0}, {"date": "2017-10-31", "close": 37.18, "volume": 246879.0}, {"date": "2017-11-01", "close": 35.84, "volume": 494124.0}, {"date": "2017-11-02", "close": 32.3, "volume": 971087.0}, {"date": "2017-11-03", "close": 32.25, "volume": 853288.0}, {"date": "2017-11-06", "close": 31.73, "volume": 1186724.0}, {"date": "2017-11-07", "close": 28.88, "volume": 2330471.0}, {"date": "2017-11-08", "close": 30.64, "volume": 910304.0}, {"date": "2017-11-09", "close": 30.83, "volume": 640535.0}, {"date": "2017-11-10", "close": 31.11, "volume": 405699.0}, {"date": "2017-11-13", "close": 31.46, "volume": 563556.0}, {"date": "2017-11-14", "close": 30.59, "volume": 400028.0}, {"date": "2017-11-15", "close": 31.09, "volume": 539701.0}, {"date": "2017-11-16", "close": 31.81, "volume": 459394.0}, {"date": "2017-11-17", "close": 32.17, "volume": 421163.0}, {"date": "2017-11-20", "close": 31.96, "volume": 527235.0}, {"date": "2017-11-21", "close": 32.78, "volume": 426883.0}, {"date": "2017-11-22", "close": 32.76, "volume": 354100.0}, {"date": "2017-11-24", "close": 32.72, "volume": 222470.0}, {"date": "2017-11-27", "close": 32.4, "volume": 371991.0}, {"date": "2017-11-28", "close": 32.7, "volume": 343232.0}, {"date": "2017-11-29", "close": 31.46, "volume": 584057.0}, {"date": "2017-11-30", "close": 31.91, "volume": 479077.0}, {"date": "2017-12-01", "close": 31.45, "volume": 515183.0}, {"date": "2017-12-04", "close": 31.26, "volume": 301080.0}, {"date": "2017-12-05", "close": 30.81, "volume": 386566.0}, {"date": "2017-12-06", "close": 30.77, "volume": 229213.0}, {"date": "2017-12-07", "close": 30.59, "volume": 295981.0}, {"date": "2017-12-08", "close": 30.05, "volume": 536573.0}, {"date": "2017-12-11", "close": 30.25, "volume": 580086.0}, {"date": "2017-12-12", "close": 30.21, "volume": 400495.0}, {"date": "2017-12-13", "close": 30.31, "volume": 438737.0}, {"date": "2017-12-14", "close": 29.56, "volume": 357638.0}, {"date": "2017-12-15", "close": 29.76, "volume": 1633814.0}, {"date": "2017-12-18", "close": 30.02, "volume": 549272.0}, {"date": "2017-12-19", "close": 29.48, "volume": 574779.0}, {"date": "2017-12-20", "close": 29.75, "volume": 523921.0}, {"date": "2017-12-21", "close": 29.57, "volume": 212817.0}, {"date": "2017-12-22", "close": 29.25, "volume": 289916.0}, {"date": "2017-12-26", "close": 28.47, "volume": 436056.0}, {"date": "2017-12-27", "close": 28.57, "volume": 508752.0}, {"date": "2017-12-28", "close": 28.86, "volume": 380891.0}, {"date": "2017-12-29", "close": 28.7, "volume": 395735.0}, {"date": "2018-01-02", "close": 29.1, "volume": 306457.0}, {"date": "2018-01-03", "close": 28.99, "volume": 386679.0}, {"date": "2018-01-04", "close": 29.35, "volume": 404404.0}, {"date": "2018-01-05", "close": 29.37, "volume": 355750.0}, {"date": "2018-01-08", "close": 29.84, "volume": 528293.0}, {"date": "2018-01-09", "close": 29.37, "volume": 427030.0}, {"date": "2018-01-10", "close": 29.16, "volume": 320234.0}, {"date": "2018-01-11", "close": 29.48, "volume": 365496.0}, {"date": "2018-01-12", "close": 29.05, "volume": 660653.0}, {"date": "2018-01-16", "close": 28.87, "volume": 783366.0}, {"date": "2018-01-17", "close": 29.11, "volume": 632285.0}, {"date": "2018-01-18", "close": 28.68, "volume": 398453.0}, {"date": "2018-01-19", "close": 27.74, "volume": 780986.0}, {"date": "2018-01-22", "close": 26.0, "volume": 1631123.0}, {"date": "2018-01-23", "close": 26.42, "volume": 995726.0}, {"date": "2018-01-24", "close": 25.3, "volume": 1109767.0}, {"date": "2018-01-25", "close": 25.3, "volume": 1560575.0}, {"date": "2018-01-26", "close": 25.93, "volume": 1270445.0}, {"date": "2018-01-29", "close": 25.13, "volume": 728731.0}, {"date": "2018-01-30", "close": 25.0, "volume": 545128.0}, {"date": "2018-01-31", "close": 24.81, "volume": 493881.0}, {"date": "2018-02-01", "close": 25.48, "volume": 610666.0}, {"date": "2018-02-02", "close": 25.0, "volume": 774786.0}, {"date": "2018-02-05", "close": 24.05, "volume": 1111905.0}, {"date": "2018-02-06", "close": 30.0, "volume": 3357446.0}, {"date": "2018-02-07", "close": 29.74, "volume": 1497535.0}, {"date": "2018-02-08", "close": 29.04, "volume": 913031.0}, {"date": "2018-02-09", "close": 29.53, "volume": 808103.0}, {"date": "2018-02-12", "close": 28.6, "volume": 790266.0}, {"date": "2018-02-13", "close": 28.66, "volume": 694324.0}, {"date": "2018-02-14", "close": 29.22, "volume": 521724.0}, {"date": "2018-02-15", "close": 29.51, "volume": 536148.0}, {"date": "2018-02-16", "close": 29.14, "volume": 625923.0}, {"date": "2018-02-20", "close": 28.55, "volume": 531776.0}, {"date": "2018-02-21", "close": 28.09, "volume": 377669.0}, {"date": "2018-02-22", "close": 27.65, "volume": 481245.0}, {"date": "2018-02-23", "close": 28.64, "volume": 451088.0}, {"date": "2018-02-26", "close": 29.72, "volume": 640976.0}, {"date": "2018-02-27", "close": 30.07, "volume": 600959.0}, {"date": "2018-02-28", "close": 30.15, "volume": 552643.0}, {"date": "2018-03-01", "close": 30.11, "volume": 707311.0}, {"date": "2018-03-02", "close": 30.92, "volume": 466090.0}, {"date": "2018-03-05", "close": 30.94, "volume": 644635.0}, {"date": "2018-03-06", "close": 31.97, "volume": 536167.0}, {"date": "2018-03-07", "close": 32.38, "volume": 590603.0}, {"date": "2018-03-08", "close": 32.83, "volume": 653078.0}, {"date": "2018-03-09", "close": 33.84, "volume": 909773.0}, {"date": "2018-03-12", "close": 32.67, "volume": 1299713.0}, {"date": "2018-03-13", "close": 32.56, "volume": 565169.0}, {"date": "2018-03-14", "close": 32.48, "volume": 494314.0}, {"date": "2018-03-15", "close": 33.0, "volume": 527531.0}, {"date": "2018-03-16", "close": 33.4, "volume": 979576.0}, {"date": "2018-03-19", "close": 33.02, "volume": 612099.0}, {"date": "2018-03-20", "close": 33.36, "volume": 447679.0}, {"date": "2018-03-21", "close": 33.67, "volume": 526597.0}, {"date": "2018-03-22", "close": 33.44, "volume": 492245.0}, {"date": "2018-03-23", "close": 32.54, "volume": 654452.0}, {"date": "2018-03-26", "close": 31.68, "volume": 517259.0}, {"date": "2018-03-27", "close": 31.18, "volume": 462452.0}, {"date": "2018-03-28", "close": 30.4, "volume": 398025.0}, {"date": "2018-03-29", "close": 31.38, "volume": 433967.0}, {"date": "2018-04-02", "close": 30.87, "volume": 284231.0}, {"date": "2018-04-03", "close": 31.07, "volume": 269389.0}, {"date": "2018-04-04", "close": 31.35, "volume": 229773.0}, {"date": "2018-04-05", "close": 31.19, "volume": 229328.0}, {"date": "2018-04-06", "close": 30.61, "volume": 429015.0}, {"date": "2018-04-09", "close": 30.85, "volume": 272526.0}, {"date": "2018-04-10", "close": 32.08, "volume": 319848.0}, {"date": "2018-04-11", "close": 33.73, "volume": 425517.0}, {"date": "2018-04-12", "close": 33.49, "volume": 378432.0}, {"date": "2018-04-13", "close": 33.45, "volume": 187557.0}, {"date": "2018-04-16", "close": 30.17, "volume": 1704336.0}, {"date": "2018-04-17", "close": 31.3, "volume": 588997.0}, {"date": "2018-04-18", "close": 31.33, "volume": 325628.0}, {"date": "2018-04-19", "close": 30.25, "volume": 251486.0}, {"date": "2018-04-20", "close": 30.28, "volume": 351901.0}, {"date": "2018-04-23", "close": 29.8, "volume": 674522.0}, {"date": "2018-04-24", "close": 29.83, "volume": 482815.0}, {"date": "2018-04-25", "close": 28.63, "volume": 585221.0}, {"date": "2018-04-26", "close": 28.61, "volume": 549894.0}, {"date": "2018-04-27", "close": 28.16, "volume": 286617.0}, {"date": "2018-04-30", "close": 28.21, "volume": 416007.0}, {"date": "2018-05-01", "close": 29.74, "volume": 539530.0}, {"date": "2018-05-02", "close": 30.84, "volume": 552955.0}, {"date": "2018-05-03", "close": 31.37, "volume": 450167.0}, {"date": "2018-05-04", "close": 32.45, "volume": 555494.0}, {"date": "2018-05-07", "close": 33.0, "volume": 570834.0}, {"date": "2018-05-08", "close": 35.51, "volume": 1071333.0}, {"date": "2018-05-09", "close": 35.85, "volume": 639910.0}, {"date": "2018-05-10", "close": 35.4, "volume": 554459.0}, {"date": "2018-05-11", "close": 35.51, "volume": 367876.0}, {"date": "2018-05-14", "close": 36.08, "volume": 441295.0}, {"date": "2018-05-15", "close": 35.79, "volume": 367168.0}, {"date": "2018-05-16", "close": 36.92, "volume": 421437.0}, {"date": "2018-05-17", "close": 36.62, "volume": 273191.0}, {"date": "2018-05-18", "close": 36.49, "volume": 261495.0}, {"date": "2018-05-21", "close": 36.99, "volume": 315870.0}, {"date": "2018-05-22", "close": 36.83, "volume": 200168.0}, {"date": "2018-05-23", "close": 36.86, "volume": 180210.0}, {"date": "2018-05-24", "close": 36.45, "volume": 250520.0}, {"date": "2018-05-25", "close": 36.85, "volume": 431161.0}, {"date": "2018-05-29", "close": 37.49, "volume": 338822.0}, {"date": "2018-05-30", "close": 36.0, "volume": 831204.0}, {"date": "2018-05-31", "close": 35.13, "volume": 438150.0}, {"date": "2018-06-01", "close": 36.14, "volume": 557476.0}, {"date": "2018-06-04", "close": 36.0, "volume": 414999.0}, {"date": "2018-06-05", "close": 36.51, "volume": 398040.0}, {"date": "2018-06-06", "close": 36.7, "volume": 384111.0}, {"date": "2018-06-07", "close": 36.95, "volume": 420250.0}, {"date": "2018-06-08", "close": 36.95, "volume": 251930.0}, {"date": "2018-06-11", "close": 37.59, "volume": 208680.0}, {"date": "2018-06-12", "close": 37.39, "volume": 214883.0}, {"date": "2018-06-13", "close": 36.81, "volume": 205819.0}, {"date": "2018-06-14", "close": 37.54, "volume": 229263.0}, {"date": "2018-06-15", "close": 37.02, "volume": 323367.0}, {"date": "2018-06-18", "close": 36.98, "volume": 168531.0}, {"date": "2018-06-19", "close": 36.23, "volume": 362706.0}, {"date": "2018-06-20", "close": 37.01, "volume": 153693.0}, {"date": "2018-06-21", "close": 36.97, "volume": 197158.0}, {"date": "2018-06-22", "close": 36.66, "volume": 889920.0}, {"date": "2018-06-25", "close": 35.2, "volume": 270879.0}, {"date": "2018-06-26", "close": 36.03, "volume": 187531.0}, {"date": "2018-06-27", "close": 35.94, "volume": 415112.0}, {"date": "2018-06-28", "close": 36.22, "volume": 351545.0}, {"date": "2018-06-29", "close": 36.89, "volume": 250526.0}, {"date": "2018-07-02", "close": 37.04, "volume": 208152.0}, {"date": "2018-07-03", "close": 36.22, "volume": 93584.0}, {"date": "2018-07-05", "close": 37.43, "volume": 241981.0}, {"date": "2018-07-06", "close": 38.17, "volume": 266453.0}, {"date": "2018-07-09", "close": 38.45, "volume": 227329.0}, {"date": "2018-07-10", "close": 38.61, "volume": 240489.0}, {"date": "2018-07-11", "close": 38.57, "volume": 282026.0}, {"date": "2018-07-12", "close": 39.38, "volume": 292442.0}, {"date": "2018-07-13", "close": 38.86, "volume": 304905.0}, {"date": "2018-07-16", "close": 39.21, "volume": 351919.0}, {"date": "2018-07-17", "close": 39.69, "volume": 449202.0}, {"date": "2018-07-18", "close": 39.95, "volume": 260081.0}, {"date": "2018-07-19", "close": 40.03, "volume": 375402.0}, {"date": "2018-07-20", "close": 39.94, "volume": 275062.0}, {"date": "2018-07-23", "close": 39.98, "volume": 260123.0}, {"date": "2018-07-24", "close": 39.23, "volume": 326950.0}, {"date": "2018-07-25", "close": 39.81, "volume": 362496.0}, {"date": "2018-07-26", "close": 39.72, "volume": 218338.0}, {"date": "2018-07-27", "close": 38.59, "volume": 160414.0}, {"date": "2018-07-30", "close": 38.46, "volume": 216152.0}, {"date": "2018-07-31", "close": 39.12, "volume": 195816.0}, {"date": "2018-08-01", "close": 39.56, "volume": 378360.0}, {"date": "2018-08-02", "close": 39.5, "volume": 132569.0}, {"date": "2018-08-03", "close": 39.67, "volume": 349828.0}, {"date": "2018-08-06", "close": 39.93, "volume": 211193.0}, {"date": "2018-08-07", "close": 41.43, "volume": 492187.0}, {"date": "2018-08-08", "close": 41.42, "volume": 282959.0}, {"date": "2018-08-09", "close": 41.94, "volume": 448036.0}, {"date": "2018-08-10", "close": 42.09, "volume": 347251.0}, {"date": "2018-08-13", "close": 41.84, "volume": 395199.0}, {"date": "2018-08-14", "close": 43.29, "volume": 403079.0}, {"date": "2018-08-15", "close": 42.41, "volume": 230916.0}, {"date": "2018-08-16", "close": 43.46, "volume": 544536.0}, {"date": "2018-08-17", "close": 43.66, "volume": 388557.0}, {"date": "2018-08-20", "close": 44.0, "volume": 673734.0}, {"date": "2018-08-21", "close": 46.75, "volume": 1969302.0}, {"date": "2018-08-22", "close": 47.66, "volume": 876528.0}, {"date": "2018-08-23", "close": 48.02, "volume": 772885.0}, {"date": "2018-08-24", "close": 47.83, "volume": 637951.0}, {"date": "2018-08-27", "close": 48.07, "volume": 578018.0}, {"date": "2018-08-28", "close": 47.76, "volume": 689986.0}, {"date": "2018-08-29", "close": 48.06, "volume": 600160.0}, {"date": "2018-08-30", "close": 47.99, "volume": 446339.0}, {"date": "2018-08-31", "close": 47.87, "volume": 463245.0}, {"date": "2018-09-04", "close": 46.2, "volume": 772902.0}, {"date": "2018-09-05", "close": 46.73, "volume": 595418.0}, {"date": "2018-09-06", "close": 46.27, "volume": 384052.0}, {"date": "2018-09-07", "close": 46.2, "volume": 361567.0}, {"date": "2018-09-10", "close": 46.53, "volume": 321319.0}, {"date": "2018-09-11", "close": 46.42, "volume": 276632.0}, {"date": "2018-09-12", "close": 46.67, "volume": 355797.0}, {"date": "2018-09-13", "close": 46.53, "volume": 317896.0}, {"date": "2018-09-14", "close": 46.39, "volume": 246965.0}, {"date": "2018-09-17", "close": 45.87, "volume": 206376.0}, {"date": "2018-09-18", "close": 45.59, "volume": 185771.0}, {"date": "2018-09-19", "close": 45.29, "volume": 297339.0}, {"date": "2018-09-20", "close": 45.76, "volume": 482111.0}, {"date": "2018-09-21", "close": 45.52, "volume": 760645.0}, {"date": "2018-09-24", "close": 45.95, "volume": 531865.0}, {"date": "2018-09-25", "close": 45.83, "volume": 396533.0}, {"date": "2018-09-26", "close": 45.93, "volume": 567445.0}, {"date": "2018-09-27", "close": 46.3, "volume": 312515.0}, {"date": "2018-09-28", "close": 46.26, "volume": 425956.0}, {"date": "2018-10-01", "close": 45.36, "volume": 324890.0}, {"date": "2018-10-02", "close": 46.02, "volume": 260750.0}, {"date": "2018-10-03", "close": 46.97, "volume": 385045.0}, {"date": "2018-10-04", "close": 46.24, "volume": 209468.0}, {"date": "2018-10-05", "close": 44.84, "volume": 377245.0}, {"date": "2018-10-08", "close": 44.54, "volume": 307140.0}, {"date": "2018-10-09", "close": 44.06, "volume": 385022.0}, {"date": "2018-10-10", "close": 43.31, "volume": 403530.0}, {"date": "2018-10-11", "close": 43.11, "volume": 382969.0}, {"date": "2018-10-12", "close": 44.31, "volume": 290918.0}, {"date": "2018-10-15", "close": 44.2, "volume": 324142.0}, {"date": "2018-10-16", "close": 45.83, "volume": 340085.0}, {"date": "2018-10-17", "close": 46.3, "volume": 181689.0}, {"date": "2018-10-18", "close": 45.8, "volume": 218412.0}, {"date": "2018-10-19", "close": 44.99, "volume": 291464.0}, {"date": "2018-10-22", "close": 44.72, "volume": 371762.0}, {"date": "2018-10-23", "close": 44.09, "volume": 740984.0}, {"date": "2018-10-24", "close": 41.88, "volume": 481437.0}, {"date": "2018-10-25", "close": 42.92, "volume": 316939.0}, {"date": "2018-10-26", "close": 41.97, "volume": 239957.0}, {"date": "2018-10-29", "close": 41.33, "volume": 255439.0}, {"date": "2018-10-30", "close": 43.28, "volume": 193429.0}, {"date": "2018-10-31", "close": 43.32, "volume": 341175.0}, {"date": "2018-11-01", "close": 45.83, "volume": 503105.0}, {"date": "2018-11-02", "close": 46.55, "volume": 316549.0}, {"date": "2018-11-05", "close": 45.2, "volume": 591290.0}, {"date": "2018-11-06", "close": 50.0, "volume": 1865479.0}, {"date": "2018-11-07", "close": 52.76, "volume": 552940.0}, {"date": "2018-11-08", "close": 52.01, "volume": 445713.0}, {"date": "2018-11-09", "close": 51.16, "volume": 390859.0}, {"date": "2018-11-12", "close": 48.4, "volume": 595866.0}, {"date": "2018-11-13", "close": 49.65, "volume": 523840.0}, {"date": "2018-11-14", "close": 49.73, "volume": 331922.0}, {"date": "2018-11-15", "close": 51.63, "volume": 386274.0}, {"date": "2018-11-16", "close": 52.18, "volume": 318806.0}, {"date": "2018-11-19", "close": 51.3, "volume": 352085.0}, {"date": "2018-11-20", "close": 50.52, "volume": 365752.0}, {"date": "2018-11-21", "close": 50.51, "volume": 213326.0}, {"date": "2018-11-23", "close": 51.3, "volume": 117761.0}, {"date": "2018-11-26", "close": 50.82, "volume": 292339.0}, {"date": "2018-11-27", "close": 50.77, "volume": 244923.0}, {"date": "2018-11-28", "close": 52.49, "volume": 513010.0}, {"date": "2018-11-29", "close": 52.77, "volume": 313548.0}, {"date": "2018-11-30", "close": 52.73, "volume": 379577.0}, {"date": "2018-12-03", "close": 53.3, "volume": 395351.0}, {"date": "2018-12-04", "close": 52.16, "volume": 573815.0}, {"date": "2018-12-06", "close": 48.69, "volume": 942825.0}, {"date": "2018-12-07", "close": 47.97, "volume": 509525.0}, {"date": "2018-12-10", "close": 46.89, "volume": 436742.0}, {"date": "2018-12-11", "close": 47.74, "volume": 450066.0}, {"date": "2018-12-12", "close": 49.18, "volume": 393221.0}, {"date": "2018-12-13", "close": 48.69, "volume": 333603.0}, {"date": "2018-12-14", "close": 49.13, "volume": 573686.0}, {"date": "2018-12-17", "close": 48.92, "volume": 785969.0}, {"date": "2018-12-18", "close": 51.1, "volume": 435430.0}, {"date": "2018-12-19", "close": 50.22, "volume": 336223.0}, {"date": "2018-12-20", "close": 50.48, "volume": 342732.0}, {"date": "2018-12-21", "close": 48.66, "volume": 1263690.0}, {"date": "2018-12-24", "close": 46.91, "volume": 166616.0}, {"date": "2018-12-26", "close": 49.59, "volume": 192748.0}, {"date": "2018-12-27", "close": 49.68, "volume": 256210.0}, {"date": "2018-12-28", "close": 50.74, "volume": 214306.0}, {"date": "2018-12-31", "close": 51.31, "volume": 248510.0}, {"date": "2019-01-02", "close": 50.92, "volume": 426131.0}, {"date": "2019-01-03", "close": 47.54, "volume": 402385.0}, {"date": "2019-01-04", "close": 49.47, "volume": 196360.0}, {"date": "2019-01-07", "close": 50.81, "volume": 181952.0}, {"date": "2019-01-08", "close": 51.62, "volume": 229456.0}, {"date": "2019-01-09", "close": 54.26, "volume": 416002.0}, {"date": "2019-01-10", "close": 55.93, "volume": 811833.0}, {"date": "2019-01-11", "close": 57.0, "volume": 586777.0}, {"date": "2019-01-14", "close": 54.18, "volume": 653567.0}, {"date": "2019-01-15", "close": 54.62, "volume": 334181.0}, {"date": "2019-01-16", "close": 54.62, "volume": 361149.0}, {"date": "2019-01-17", "close": 54.13, "volume": 344942.0}, {"date": "2019-01-18", "close": 54.33, "volume": 259548.0}, {"date": "2019-01-22", "close": 53.99, "volume": 166208.0}, {"date": "2019-01-23", "close": 52.04, "volume": 421018.0}, {"date": "2019-01-24", "close": 55.83, "volume": 700763.0}, {"date": "2019-01-25", "close": 57.76, "volume": 874391.0}, {"date": "2019-01-28", "close": 56.41, "volume": 402261.0}, {"date": "2019-01-29", "close": 55.39, "volume": 346278.0}, {"date": "2019-01-30", "close": 55.21, "volume": 393381.0}, {"date": "2019-01-31", "close": 56.84, "volume": 430762.0}, {"date": "2019-02-01", "close": 56.98, "volume": 524565.0}, {"date": "2019-02-04", "close": 57.0, "volume": 678588.0}, {"date": "2019-02-05", "close": 52.08, "volume": 1184213.0}, {"date": "2019-02-06", "close": 53.64, "volume": 757231.0}, {"date": "2019-02-07", "close": 51.91, "volume": 458341.0}, {"date": "2019-02-08", "close": 51.35, "volume": 448329.0}, {"date": "2019-02-11", "close": 53.1, "volume": 413382.0}, {"date": "2019-02-12", "close": 53.29, "volume": 314251.0}, {"date": "2019-02-13", "close": 53.56, "volume": 498106.0}, {"date": "2019-02-14", "close": 54.59, "volume": 424600.0}, {"date": "2019-02-15", "close": 55.24, "volume": 371598.0}, {"date": "2019-02-19", "close": 55.5, "volume": 419481.0}, {"date": "2019-02-20", "close": 56.7, "volume": 514908.0}, {"date": "2019-02-21", "close": 56.18, "volume": 256240.0}, {"date": "2019-02-22", "close": 57.39, "volume": 368015.0}, {"date": "2019-02-25", "close": 58.69, "volume": 423860.0}, {"date": "2019-02-26", "close": 59.34, "volume": 459052.0}, {"date": "2019-02-27", "close": 58.04, "volume": 307841.0}, {"date": "2019-02-28", "close": 58.5, "volume": 287050.0}, {"date": "2019-03-01", "close": 57.96, "volume": 390435.0}, {"date": "2019-03-04", "close": 57.93, "volume": 452453.0}, {"date": "2019-03-05", "close": 56.1, "volume": 379961.0}, {"date": "2019-03-06", "close": 54.55, "volume": 403231.0}, {"date": "2019-03-07", "close": 53.53, "volume": 303373.0}, {"date": "2019-03-08", "close": 54.26, "volume": 478319.0}, {"date": "2019-03-11", "close": 55.93, "volume": 334621.0}, {"date": "2019-03-12", "close": 55.46, "volume": 276047.0}, {"date": "2019-03-13", "close": 56.17, "volume": 524347.0}, {"date": "2019-03-14", "close": 55.12, "volume": 400312.0}, {"date": "2019-03-15", "close": 54.31, "volume": 857371.0}, {"date": "2019-03-18", "close": 53.56, "volume": 532246.0}, {"date": "2019-03-19", "close": 53.49, "volume": 378263.0}, {"date": "2019-03-20", "close": 53.02, "volume": 355341.0}, {"date": "2019-03-21", "close": 54.43, "volume": 326789.0}, {"date": "2019-03-22", "close": 51.37, "volume": 314520.0}, {"date": "2019-03-25", "close": 51.81, "volume": 304063.0}, {"date": "2019-03-26", "close": 52.01, "volume": 238867.0}, {"date": "2019-03-27", "close": 51.74, "volume": 324993.0}, {"date": "2019-03-28", "close": 52.3, "volume": 296554.0}, {"date": "2019-03-29", "close": 52.36, "volume": 477347.0}, {"date": "2019-04-01", "close": 53.84, "volume": 320131.0}, {"date": "2019-04-02", "close": 54.98, "volume": 350363.0}, {"date": "2019-04-03", "close": 54.65, "volume": 349205.0}, {"date": "2019-04-04", "close": 55.34, "volume": 320614.0}, {"date": "2019-04-05", "close": 55.2, "volume": 236232.0}, {"date": "2019-04-08", "close": 55.84, "volume": 252818.0}, {"date": "2019-04-09", "close": 55.65, "volume": 324805.0}, {"date": "2019-04-10", "close": 57.61, "volume": 328290.0}, {"date": "2019-04-11", "close": 57.72, "volume": 199588.0}, {"date": "2019-04-12", "close": 58.98, "volume": 311837.0}, {"date": "2019-04-15", "close": 58.69, "volume": 245077.0}, {"date": "2019-04-16", "close": 60.49, "volume": 394147.0}, {"date": "2019-04-17", "close": 60.15, "volume": 522325.0}, {"date": "2019-04-18", "close": 60.03, "volume": 331207.0}, {"date": "2019-04-22", "close": 60.28, "volume": 279585.0}, {"date": "2019-04-23", "close": 61.23, "volume": 256107.0}, {"date": "2019-04-24", "close": 60.58, "volume": 241126.0}, {"date": "2019-04-25", "close": 59.9, "volume": 267758.0}, {"date": "2019-04-26", "close": 59.98, "volume": 344029.0}, {"date": "2019-04-29", "close": 59.95, "volume": 310812.0}, {"date": "2019-04-30", "close": 60.52, "volume": 267639.0}, {"date": "2019-05-01", "close": 59.82, "volume": 511871.0}, {"date": "2019-05-02", "close": 60.43, "volume": 335423.0}, {"date": "2019-05-03", "close": 62.01, "volume": 336753.0}, {"date": "2019-05-06", "close": 60.09, "volume": 605813.0}, {"date": "2019-05-07", "close": 59.72, "volume": 1121947.0}, {"date": "2019-05-08", "close": 58.96, "volume": 384813.0}, {"date": "2019-05-09", "close": 58.64, "volume": 295727.0}, {"date": "2019-05-10", "close": 58.77, "volume": 303607.0}, {"date": "2019-05-13", "close": 56.8, "volume": 327449.0}, {"date": "2019-05-14", "close": 57.34, "volume": 319974.0}, {"date": "2019-05-15", "close": 57.59, "volume": 236322.0}, {"date": "2019-05-16", "close": 54.1, "volume": 534259.0}, {"date": "2019-05-17", "close": 47.82, "volume": 1238849.0}, {"date": "2019-05-20", "close": 45.57, "volume": 1140819.0}, {"date": "2019-05-21", "close": 46.54, "volume": 678419.0}, {"date": "2019-05-22", "close": 46.04, "volume": 591758.0}, {"date": "2019-05-23", "close": 44.75, "volume": 713194.0}, {"date": "2019-05-24", "close": 44.71, "volume": 337908.0}, {"date": "2019-05-28", "close": 43.46, "volume": 482334.0}, {"date": "2019-05-29", "close": 43.31, "volume": 322378.0}, {"date": "2019-05-30", "close": 43.75, "volume": 272187.0}, {"date": "2019-05-31", "close": 42.64, "volume": 284076.0}, {"date": "2019-06-03", "close": 42.6, "volume": 352885.0}, {"date": "2019-06-04", "close": 45.12, "volume": 412994.0}, {"date": "2019-06-05", "close": 44.73, "volume": 234444.0}, {"date": "2019-06-06", "close": 46.21, "volume": 512505.0}, {"date": "2019-06-07", "close": 46.42, "volume": 302716.0}, {"date": "2019-06-10", "close": 46.7, "volume": 340522.0}, {"date": "2019-06-11", "close": 46.99, "volume": 665845.0}, {"date": "2019-06-12", "close": 46.3, "volume": 354446.0}, {"date": "2019-06-13", "close": 48.22, "volume": 569874.0}, {"date": "2019-06-14", "close": 47.64, "volume": 509817.0}, {"date": "2019-06-17", "close": 48.69, "volume": 368257.0}, {"date": "2019-06-18", "close": 49.87, "volume": 442916.0}, {"date": "2019-06-19", "close": 49.25, "volume": 379422.0}, {"date": "2019-06-20", "close": 50.41, "volume": 453109.0}, {"date": "2019-06-21", "close": 49.65, "volume": 505863.0}, {"date": "2019-06-24", "close": 48.47, "volume": 323836.0}, {"date": "2019-06-25", "close": 47.53, "volume": 335199.0}, {"date": "2019-06-26", "close": 48.71, "volume": 576316.0}, {"date": "2019-06-27", "close": 49.91, "volume": 213334.0}, {"date": "2019-06-28", "close": 49.67, "volume": 1548922.0}, {"date": "2019-07-01", "close": 51.95, "volume": 524524.0}, {"date": "2019-07-02", "close": 50.76, "volume": 260828.0}, {"date": "2019-07-03", "close": 51.19, "volume": 80154.0}, {"date": "2019-07-05", "close": 51.1, "volume": 123299.0}, {"date": "2019-07-08", "close": 50.22, "volume": 174063.0}, {"date": "2019-07-09", "close": 50.81, "volume": 262954.0}, {"date": "2019-07-10", "close": 51.29, "volume": 234849.0}, {"date": "2019-07-11", "close": 51.16, "volume": 219399.0}, {"date": "2019-07-12", "close": 52.06, "volume": 176992.0}, {"date": "2019-07-15", "close": 52.04, "volume": 149781.0}, {"date": "2019-07-16", "close": 52.22, "volume": 216765.0}, {"date": "2019-07-17", "close": 52.49, "volume": 269219.0}, {"date": "2019-07-18", "close": 52.28, "volume": 152685.0}, {"date": "2019-07-19", "close": 52.37, "volume": 280326.0}, {"date": "2019-07-22", "close": 52.59, "volume": 218713.0}, {"date": "2019-07-23", "close": 53.96, "volume": 272011.0}, {"date": "2019-07-24", "close": 54.86, "volume": 282584.0}, {"date": "2019-07-25", "close": 54.29, "volume": 136022.0}, {"date": "2019-07-26", "close": 54.57, "volume": 197203.0}, {"date": "2019-07-29", "close": 54.94, "volume": 152932.0}, {"date": "2019-07-30", "close": 54.3, "volume": 330479.0}, {"date": "2019-07-31", "close": 53.68, "volume": 460789.0}, {"date": "2019-08-01", "close": 52.74, "volume": 346594.0}, {"date": "2019-08-02", "close": 50.99, "volume": 319531.0}, {"date": "2019-08-05", "close": 49.52, "volume": 513997.0}, {"date": "2019-08-06", "close": 50.56, "volume": 391568.0}, {"date": "2019-08-07", "close": 50.77, "volume": 188402.0}, {"date": "2019-08-08", "close": 53.77, "volume": 250760.0}, {"date": "2019-08-09", "close": 53.88, "volume": 358858.0}, {"date": "2019-08-12", "close": 53.51, "volume": 229747.0}, {"date": "2019-08-13", "close": 55.06, "volume": 217318.0}, {"date": "2019-08-14", "close": 52.66, "volume": 226799.0}, {"date": "2019-08-15", "close": 52.85, "volume": 223552.0}, {"date": "2019-08-16", "close": 55.57, "volume": 312601.0}, {"date": "2019-08-19", "close": 56.46, "volume": 547923.0}, {"date": "2019-08-20", "close": 46.46, "volume": 3167922.0}, {"date": "2019-08-21", "close": 48.0, "volume": 895720.0}, {"date": "2019-08-22", "close": 48.39, "volume": 547323.0}, {"date": "2019-08-23", "close": 47.59, "volume": 649842.0}, {"date": "2019-08-26", "close": 48.81, "volume": 658203.0}, {"date": "2019-08-27", "close": 48.41, "volume": 488249.0}, {"date": "2019-08-28", "close": 48.52, "volume": 380224.0}, {"date": "2019-08-29", "close": 50.71, "volume": 297537.0}, {"date": "2019-08-30", "close": 50.49, "volume": 331609.0}, {"date": "2019-09-03", "close": 50.18, "volume": 318676.0}, {"date": "2019-09-04", "close": 51.32, "volume": 289221.0}, {"date": "2019-09-05", "close": 53.78, "volume": 520505.0}, {"date": "2019-09-06", "close": 53.83, "volume": 445798.0}, {"date": "2019-09-09", "close": 54.58, "volume": 431372.0}, {"date": "2019-09-10", "close": 55.03, "volume": 300117.0}, {"date": "2019-09-11", "close": 55.38, "volume": 298592.0}, {"date": "2019-09-12", "close": 55.51, "volume": 407493.0}, {"date": "2019-09-13", "close": 55.98, "volume": 368543.0}, {"date": "2019-09-16", "close": 55.22, "volume": 270847.0}, {"date": "2019-09-17", "close": 55.76, "volume": 200671.0}, {"date": "2019-09-18", "close": 54.48, "volume": 522189.0}, {"date": "2019-09-19", "close": 53.11, "volume": 401539.0}, {"date": "2019-09-20", "close": 52.88, "volume": 579947.0}, {"date": "2019-09-23", "close": 52.52, "volume": 189006.0}, {"date": "2019-09-24", "close": 52.18, "volume": 291445.0}, {"date": "2019-09-25", "close": 53.5, "volume": 179229.0}, {"date": "2019-09-26", "close": 53.15, "volume": 240045.0}, {"date": "2019-09-27", "close": 51.62, "volume": 360785.0}, {"date": "2019-09-30", "close": 52.3, "volume": 291656.0}, {"date": "2019-10-01", "close": 51.66, "volume": 465599.0}, {"date": "2019-10-02", "close": 50.65, "volume": 262403.0}, {"date": "2019-10-03", "close": 50.54, "volume": 229411.0}, {"date": "2019-10-04", "close": 51.03, "volume": 241907.0}, {"date": "2019-10-07", "close": 50.74, "volume": 193278.0}, {"date": "2019-10-08", "close": 48.78, "volume": 220503.0}, {"date": "2019-10-09", "close": 48.4, "volume": 242897.0}, {"date": "2019-10-10", "close": 48.69, "volume": 199781.0}, {"date": "2019-10-11", "close": 50.0, "volume": 413160.0}, {"date": "2019-10-14", "close": 50.4, "volume": 164786.0}, {"date": "2019-10-15", "close": 51.48, "volume": 168222.0}, {"date": "2019-10-16", "close": 51.26, "volume": 142000.0}, {"date": "2019-10-17", "close": 52.21, "volume": 181029.0}, {"date": "2019-10-18", "close": 52.78, "volume": 245664.0}, {"date": "2019-10-21", "close": 53.97, "volume": 230144.0}, {"date": "2019-10-22", "close": 54.46, "volume": 216736.0}, {"date": "2019-10-23", "close": 53.08, "volume": 200136.0}, {"date": "2019-10-24", "close": 53.37, "volume": 285201.0}, {"date": "2019-10-25", "close": 53.8, "volume": 133470.0}, {"date": "2019-10-28", "close": 54.39, "volume": 373244.0}, {"date": "2019-10-29", "close": 53.27, "volume": 384118.0}, {"date": "2019-10-30", "close": 54.32, "volume": 172274.0}, {"date": "2019-10-31", "close": 56.23, "volume": 388680.0}, {"date": "2019-11-01", "close": 58.45, "volume": 278639.0}, {"date": "2019-11-04", "close": 60.6, "volume": 537207.0}, {"date": "2019-11-05", "close": 57.56, "volume": 1165862.0}, {"date": "2019-11-06", "close": 57.21, "volume": 282345.0}, {"date": "2019-11-07", "close": 57.24, "volume": 189192.0}, {"date": "2019-11-08", "close": 58.79, "volume": 239281.0}, {"date": "2019-11-11", "close": 58.77, "volume": 163823.0}, {"date": "2019-11-12", "close": 59.25, "volume": 271960.0}, {"date": "2019-11-13", "close": 59.75, "volume": 252607.0}, {"date": "2019-11-14", "close": 59.89, "volume": 218090.0}, {"date": "2019-11-15", "close": 60.86, "volume": 258719.0}, {"date": "2019-11-18", "close": 61.04, "volume": 360627.0}, {"date": "2019-11-19", "close": 61.43, "volume": 295617.0}, {"date": "2019-11-20", "close": 60.81, "volume": 334218.0}, {"date": "2019-11-21", "close": 59.99, "volume": 215149.0}, {"date": "2019-11-22", "close": 59.6, "volume": 240330.0}, {"date": "2019-11-25", "close": 60.56, "volume": 197567.0}, {"date": "2019-11-26", "close": 60.5, "volume": 142105.0}, {"date": "2019-11-27", "close": 61.19, "volume": 96066.0}, {"date": "2019-11-29", "close": 60.49, "volume": 56191.0}, {"date": "2019-12-02", "close": 59.12, "volume": 197619.0}, {"date": "2019-12-03", "close": 58.69, "volume": 213918.0}, {"date": "2019-12-04", "close": 59.5, "volume": 178970.0}, {"date": "2019-12-05", "close": 59.74, "volume": 238826.0}, {"date": "2019-12-06", "close": 60.38, "volume": 195799.0}, {"date": "2019-12-09", "close": 59.5, "volume": 163969.0}, {"date": "2019-12-10", "close": 58.6, "volume": 253322.0}, {"date": "2019-12-11", "close": 60.73, "volume": 448323.0}, {"date": "2019-12-12", "close": 63.01, "volume": 252892.0}, {"date": "2019-12-13", "close": 62.62, "volume": 235241.0}, {"date": "2019-12-16", "close": 63.77, "volume": 384405.0}, {"date": "2019-12-17", "close": 64.64, "volume": 288984.0}, {"date": "2019-12-18", "close": 64.35, "volume": 350839.0}, {"date": "2019-12-19", "close": 64.98, "volume": 234534.0}, {"date": "2019-12-20", "close": 64.43, "volume": 681166.0}, {"date": "2019-12-23", "close": 64.41, "volume": 116603.0}, {"date": "2019-12-24", "close": 64.79, "volume": 69201.0}, {"date": "2019-12-26", "close": 65.4, "volume": 58277.0}, {"date": "2019-12-27", "close": 64.57, "volume": 134967.0}, {"date": "2019-12-30", "close": 64.95, "volume": 134152.0}, {"date": "2019-12-31", "close": 64.84, "volume": 175889.0}, {"date": "2020-01-02", "close": 66.16, "volume": 209692.0}, {"date": "2020-01-03", "close": 65.95, "volume": 212080.0}, {"date": "2020-01-06", "close": 64.78, "volume": 266259.0}, {"date": "2020-01-07", "close": 65.7, "volume": 135613.0}, {"date": "2020-01-08", "close": 66.07, "volume": 173695.0}, {"date": "2020-01-09", "close": 65.78, "volume": 207484.0}, {"date": "2020-01-10", "close": 64.84, "volume": 162916.0}, {"date": "2020-01-13", "close": 66.22, "volume": 182912.0}, {"date": "2020-01-14", "close": 66.03, "volume": 236740.0}, {"date": "2020-01-15", "close": 66.35, "volume": 168733.0}, {"date": "2020-01-16", "close": 64.51, "volume": 402875.0}, {"date": "2020-01-17", "close": 66.66, "volume": 265321.0}, {"date": "2020-01-21", "close": 66.15, "volume": 152263.0}, {"date": "2020-01-22", "close": 67.68, "volume": 410096.0}, {"date": "2020-01-23", "close": 67.95, "volume": 237247.0}, {"date": "2020-01-24", "close": 67.07, "volume": 169900.0}, {"date": "2020-01-27", "close": 65.55, "volume": 162831.0}, {"date": "2020-01-28", "close": 67.52, "volume": 210452.0}, {"date": "2020-01-29", "close": 66.81, "volume": 276807.0}, {"date": "2020-01-30", "close": 66.52, "volume": 173388.0}, {"date": "2020-01-31", "close": 63.04, "volume": 336595.0}, {"date": "2020-02-03", "close": 63.71, "volume": 404254.0}, {"date": "2020-02-04", "close": 67.71, "volume": 639701.0}, {"date": "2020-02-05", "close": 67.14, "volume": 317978.0}, {"date": "2020-02-06", "close": 65.72, "volume": 176430.0}, {"date": "2020-02-07", "close": 64.48, "volume": 192434.0}, {"date": "2020-02-10", "close": 65.72, "volume": 202875.0}, {"date": "2020-02-11", "close": 67.0, "volume": 264610.0}, {"date": "2020-02-12", "close": 68.04, "volume": 212359.0}, {"date": "2020-02-13", "close": 67.7, "volume": 399535.0}, {"date": "2020-02-14", "close": 64.99, "volume": 170083.0}, {"date": "2020-02-18", "close": 62.95, "volume": 281007.0}, {"date": "2020-02-19", "close": 63.41, "volume": 125571.0}, {"date": "2020-02-20", "close": 63.24, "volume": 176821.0}, {"date": "2020-02-21", "close": 61.29, "volume": 221800.0}, {"date": "2020-02-24", "close": 58.05, "volume": 376704.0}, {"date": "2020-02-25", "close": 56.3, "volume": 272502.0}, {"date": "2020-02-26", "close": 57.22, "volume": 190606.0}, {"date": "2020-02-27", "close": 54.87, "volume": 288979.0}, {"date": "2020-02-28", "close": 55.12, "volume": 503591.0}, {"date": "2020-03-02", "close": 57.5, "volume": 337008.0}, {"date": "2020-03-03", "close": 56.31, "volume": 318493.0}, {"date": "2020-03-04", "close": 59.41, "volume": 307109.0}, {"date": "2020-03-05", "close": 60.51, "volume": 621790.0}, {"date": "2020-03-06", "close": 59.32, "volume": 495857.0}, {"date": "2020-03-09", "close": 53.76, "volume": 323147.0}, {"date": "2020-03-10", "close": 55.48, "volume": 556287.0}, {"date": "2020-03-11", "close": 51.08, "volume": 284184.0}, {"date": "2020-03-12", "close": 48.18, "volume": 384485.0}, {"date": "2020-03-13", "close": 52.85, "volume": 477101.0}, {"date": "2020-03-16", "close": 49.96, "volume": 489242.0}, {"date": "2020-03-17", "close": 50.42, "volume": 814876.0}, {"date": "2020-03-18", "close": 47.55, "volume": 680085.0}, {"date": "2020-03-19", "close": 49.38, "volume": 383137.0}, {"date": "2020-03-20", "close": 47.78, "volume": 544241.0}, {"date": "2020-03-23", "close": 49.63, "volume": 355225.0}, {"date": "2020-03-24", "close": 54.5, "volume": 400046.0}, {"date": "2020-03-25", "close": 52.42, "volume": 462611.0}, {"date": "2020-03-26", "close": 53.23, "volume": 276484.0}, {"date": "2020-03-27", "close": 48.34, "volume": 294337.0}, {"date": "2020-03-30", "close": 52.72, "volume": 423053.0}, {"date": "2020-03-31", "close": 54.56, "volume": 345208.0}, {"date": "2020-04-01", "close": 53.92, "volume": 362249.0}, {"date": "2020-04-02", "close": 53.9, "volume": 214644.0}, {"date": "2020-04-03", "close": 52.65, "volume": 215457.0}, {"date": "2020-04-06", "close": 57.65, "volume": 202437.0}, {"date": "2020-04-07", "close": 59.09, "volume": 361888.0}, {"date": "2020-04-08", "close": 58.88, "volume": 265004.0}, {"date": "2020-04-09", "close": 60.3, "volume": 211052.0}, {"date": "2020-04-13", "close": 58.47, "volume": 284513.0}, {"date": "2020-04-14", "close": 62.73, "volume": 193168.0}, {"date": "2020-04-15", "close": 61.28, "volume": 233435.0}, {"date": "2020-04-16", "close": 62.64, "volume": 264581.0}, {"date": "2020-04-17", "close": 61.51, "volume": 190912.0}, {"date": "2020-04-20", "close": 61.2, "volume": 222152.0}, {"date": "2020-04-21", "close": 61.28, "volume": 191088.0}, {"date": "2020-04-22", "close": 62.54, "volume": 218160.0}, {"date": "2020-04-23", "close": 64.06, "volume": 148202.0}, {"date": "2020-04-24", "close": 64.54, "volume": 191054.0}, {"date": "2020-04-27", "close": 65.77, "volume": 309186.0}, {"date": "2020-04-28", "close": 64.49, "volume": 291850.0}, {"date": "2020-04-29", "close": 64.91, "volume": 384727.0}, {"date": "2020-04-30", "close": 62.75, "volume": 425017.0}, {"date": "2020-05-01", "close": 59.64, "volume": 389041.0}, {"date": "2020-05-04", "close": 58.74, "volume": 320211.0}, {"date": "2020-05-05", "close": 58.02, "volume": 474257.0}, {"date": "2020-05-06", "close": 58.15, "volume": 366992.0}, {"date": "2020-05-07", "close": 58.87, "volume": 332483.0}, {"date": "2020-05-08", "close": 61.35, "volume": 192888.0}, {"date": "2020-05-11", "close": 61.55, "volume": 212792.0}, {"date": "2020-05-12", "close": 59.41, "volume": 234746.0}, {"date": "2020-05-13", "close": 57.12, "volume": 215305.0}, {"date": "2020-05-14", "close": 55.93, "volume": 425078.0}, {"date": "2020-05-15", "close": 54.95, "volume": 470319.0}, {"date": "2020-05-18", "close": 58.26, "volume": 299299.0}, {"date": "2020-05-19", "close": 60.39, "volume": 253110.0}, {"date": "2020-05-20", "close": 63.28, "volume": 297876.0}, {"date": "2020-05-21", "close": 62.55, "volume": 226904.0}, {"date": "2020-05-22", "close": 62.67, "volume": 138645.0}, {"date": "2020-05-26", "close": 63.78, "volume": 218870.0}, {"date": "2020-05-27", "close": 64.87, "volume": 237529.0}, {"date": "2020-05-28", "close": 63.65, "volume": 200374.0}, {"date": "2020-05-29", "close": 63.94, "volume": 211539.0}, {"date": "2020-06-01", "close": 65.85, "volume": 229746.0}, {"date": "2020-06-02", "close": 66.0, "volume": 317900.0}, {"date": "2020-06-03", "close": 66.44, "volume": 335890.0}, {"date": "2020-06-04", "close": 65.27, "volume": 338251.0}, {"date": "2020-06-05", "close": 66.29, "volume": 327908.0}, {"date": "2020-06-08", "close": 67.57, "volume": 322323.0}, {"date": "2020-06-09", "close": 67.01, "volume": 178572.0}, {"date": "2020-06-10", "close": 66.16, "volume": 195253.0}, {"date": "2020-06-11", "close": 60.33, "volume": 385397.0}, {"date": "2020-06-12", "close": 60.84, "volume": 321494.0}, {"date": "2020-06-15", "close": 61.66, "volume": 341905.0}, {"date": "2020-06-16", "close": 63.92, "volume": 414581.0}, {"date": "2020-06-17", "close": 63.0, "volume": 430467.0}, {"date": "2020-06-18", "close": 61.4, "volume": 442421.0}, {"date": "2020-06-19", "close": 60.19, "volume": 509454.0}, {"date": "2020-06-22", "close": 60.41, "volume": 402266.0}, {"date": "2020-06-23", "close": 60.38, "volume": 593195.0}, {"date": "2020-06-24", "close": 58.56, "volume": 302726.0}, {"date": "2020-06-25", "close": 59.2, "volume": 346015.0}, {"date": "2020-06-26", "close": 59.35, "volume": 550961.0}, {"date": "2020-06-29", "close": 60.2, "volume": 305616.0}, {"date": "2020-06-30", "close": 62.42, "volume": 320030.0}, {"date": "2020-07-01", "close": 61.26, "volume": 323692.0}, {"date": "2020-07-02", "close": 62.78, "volume": 273130.0}, {"date": "2020-07-06", "close": 64.32, "volume": 276099.0}, {"date": "2020-07-07", "close": 64.05, "volume": 498701.0}, {"date": "2020-07-08", "close": 63.26, "volume": 347494.0}, {"date": "2020-07-09", "close": 65.12, "volume": 208348.0}, {"date": "2020-07-10", "close": 64.33, "volume": 211072.0}, {"date": "2020-07-13", "close": 62.72, "volume": 241474.0}, {"date": "2020-07-14", "close": 64.16, "volume": 139714.0}, {"date": "2020-07-15", "close": 65.02, "volume": 292717.0}, {"date": "2020-07-16", "close": 63.72, "volume": 150835.0}, {"date": "2020-07-17", "close": 64.65, "volume": 142745.0}, {"date": "2020-07-20", "close": 66.55, "volume": 125809.0}, {"date": "2020-07-21", "close": 67.25, "volume": 153986.0}, {"date": "2020-07-22", "close": 67.89, "volume": 179302.0}, {"date": "2020-07-23", "close": 69.23, "volume": 282961.0}, {"date": "2020-07-24", "close": 68.5, "volume": 231111.0}, {"date": "2020-07-27", "close": 69.8, "volume": 144100.0}, {"date": "2020-07-28", "close": 69.35, "volume": 197179.0}, {"date": "2020-07-29", "close": 71.34, "volume": 162946.0}, {"date": "2020-07-30", "close": 72.13, "volume": 110583.0}, {"date": "2020-07-31", "close": 72.63, "volume": 270434.0}, {"date": "2020-08-03", "close": 73.64, "volume": 118861.0}, {"date": "2020-08-04", "close": 73.54, "volume": 213178.0}, {"date": "2020-08-05", "close": 75.63, "volume": 404658.0}, {"date": "2020-08-06", "close": 75.84, "volume": 161195.0}, {"date": "2020-08-07", "close": 76.4, "volume": 248866.0}, {"date": "2020-08-10", "close": 72.65, "volume": 196787.0}, {"date": "2020-08-11", "close": 73.09, "volume": 201897.0}, {"date": "2020-08-12", "close": 74.68, "volume": 261472.0}, {"date": "2020-08-13", "close": 74.35, "volume": 172304.0}, {"date": "2020-08-14", "close": 73.06, "volume": 281551.0}, {"date": "2020-08-17", "close": 74.44, "volume": 332575.0}, {"date": "2020-08-18", "close": 72.69, "volume": 833975.0}, {"date": "2020-08-19", "close": 74.37, "volume": 404990.0}, {"date": "2020-08-20", "close": 70.05, "volume": 563146.0}, {"date": "2020-08-21", "close": 69.12, "volume": 280818.0}, {"date": "2020-08-24", "close": 69.61, "volume": 188931.0}, {"date": "2020-08-25", "close": 71.34, "volume": 302431.0}, {"date": "2020-08-26", "close": 71.34, "volume": 270747.0}, {"date": "2020-08-27", "close": 70.05, "volume": 278361.0}, {"date": "2020-08-28", "close": 70.22, "volume": 162510.0}, {"date": "2020-08-31", "close": 69.78, "volume": 213842.0}, {"date": "2020-09-01", "close": 68.01, "volume": 236523.0}, {"date": "2020-09-02", "close": 68.72, "volume": 194607.0}, {"date": "2020-09-03", "close": 64.13, "volume": 698404.0}, {"date": "2020-09-04", "close": 63.99, "volume": 490784.0}, {"date": "2020-09-08", "close": 62.96, "volume": 295876.0}, {"date": "2020-09-09", "close": 62.59, "volume": 494170.0}, {"date": "2020-09-10", "close": 59.53, "volume": 342475.0}, {"date": "2020-09-11", "close": 59.44, "volume": 324463.0}, {"date": "2020-09-14", "close": 60.46, "volume": 213153.0}, {"date": "2020-09-15", "close": 61.44, "volume": 274080.0}, {"date": "2020-09-16", "close": 62.2, "volume": 183231.0}, {"date": "2020-09-17", "close": 61.68, "volume": 252466.0}, {"date": "2020-09-18", "close": 62.17, "volume": 600449.0}, {"date": "2020-09-21", "close": 62.19, "volume": 221483.0}, {"date": "2020-09-22", "close": 62.05, "volume": 153547.0}, {"date": "2020-09-23", "close": 60.94, "volume": 220650.0}, {"date": "2020-09-24", "close": 62.27, "volume": 292359.0}, {"date": "2020-09-25", "close": 61.61, "volume": 152430.0}, {"date": "2020-09-28", "close": 63.0, "volume": 156943.0}, {"date": "2020-09-29", "close": 63.33, "volume": 131920.0}, {"date": "2020-09-30", "close": 63.03, "volume": 224407.0}, {"date": "2020-10-01", "close": 62.97, "volume": 169800.0}, {"date": "2020-10-02", "close": 62.57, "volume": 187721.0}, {"date": "2020-10-05", "close": 63.55, "volume": 159945.0}, {"date": "2020-10-06", "close": 63.55, "volume": 184884.0}, {"date": "2020-10-07", "close": 63.6, "volume": 230185.0}, {"date": "2020-10-08", "close": 64.37, "volume": 106876.0}, {"date": "2020-10-09", "close": 64.67, "volume": 223834.0}, {"date": "2020-10-12", "close": 65.34, "volume": 99478.0}, {"date": "2020-10-13", "close": 64.34, "volume": 145976.0}, {"date": "2020-10-14", "close": 63.14, "volume": 97830.0}, {"date": "2020-10-15", "close": 63.43, "volume": 219283.0}, {"date": "2020-10-16", "close": 63.09, "volume": 97100.0}, {"date": "2020-10-19", "close": 63.75, "volume": 190120.0}, {"date": "2020-10-20", "close": 63.8, "volume": 95725.0}, {"date": "2020-10-21", "close": 63.09, "volume": 136860.0}, {"date": "2020-10-22", "close": 63.6, "volume": 167515.0}, {"date": "2020-10-23", "close": 63.73, "volume": 161440.0}, {"date": "2020-10-26", "close": 62.47, "volume": 183024.0}, {"date": "2020-10-27", "close": 62.16, "volume": 127168.0}, {"date": "2020-10-28", "close": 59.92, "volume": 154078.0}, {"date": "2020-10-29", "close": 60.83, "volume": 272161.0}, {"date": "2020-10-30", "close": 60.02, "volume": 126964.0}, {"date": "2020-11-02", "close": 61.18, "volume": 217912.0}, {"date": "2020-11-03", "close": 63.68, "volume": 312278.0}, {"date": "2020-11-04", "close": 64.82, "volume": 154727.0}, {"date": "2020-11-05", "close": 66.38, "volume": 124284.0}, {"date": "2020-11-06", "close": 66.48, "volume": 164972.0}, {"date": "2020-11-09", "close": 67.28, "volume": 221061.0}, {"date": "2020-11-10", "close": 67.02, "volume": 235740.0}, {"date": "2020-11-11", "close": 68.63, "volume": 110106.0}, {"date": "2020-11-12", "close": 66.56, "volume": 189680.0}, {"date": "2020-11-13", "close": 69.77, "volume": 204286.0}, {"date": "2020-11-16", "close": 71.25, "volume": 234994.0}, {"date": "2020-11-17", "close": 71.02, "volume": 168106.0}, {"date": "2020-11-18", "close": 69.15, "volume": 156671.0}, {"date": "2020-11-19", "close": 69.82, "volume": 127792.0}, {"date": "2020-11-20", "close": 70.33, "volume": 141720.0}, {"date": "2020-11-23", "close": 70.53, "volume": 156192.0}, {"date": "2020-11-24", "close": 69.99, "volume": 260083.0}, {"date": "2020-11-25", "close": 68.86, "volume": 174717.0}, {"date": "2020-11-27", "close": 69.0, "volume": 91488.0}, {"date": "2020-11-30", "close": 68.31, "volume": 181458.0}, {"date": "2020-12-01", "close": 68.97, "volume": 186734.0}, {"date": "2020-12-02", "close": 69.3, "volume": 148587.0}, {"date": "2020-12-03", "close": 68.57, "volume": 108060.0}, {"date": "2020-12-04", "close": 69.76, "volume": 135531.0}, {"date": "2020-12-07", "close": 71.49, "volume": 128351.0}, {"date": "2020-12-08", "close": 71.81, "volume": 145794.0}, {"date": "2020-12-09", "close": 69.32, "volume": 163449.0}, {"date": "2020-12-10", "close": 69.2, "volume": 130665.0}, {"date": "2020-12-11", "close": 68.39, "volume": 176984.0}, {"date": "2020-12-14", "close": 69.77, "volume": 273277.0}, {"date": "2020-12-15", "close": 71.77, "volume": 226018.0}, {"date": "2020-12-16", "close": 72.69, "volume": 212900.0}, {"date": "2020-12-17", "close": 76.44, "volume": 239219.0}, {"date": "2020-12-18", "close": 76.46, "volume": 808726.0}, {"date": "2020-12-21", "close": 74.43, "volume": 167391.0}, {"date": "2020-12-22", "close": 75.99, "volume": 142274.0}, {"date": "2020-12-23", "close": 76.76, "volume": 95153.0}, {"date": "2020-12-24", "close": 76.05, "volume": 121244.0}, {"date": "2020-12-28", "close": 77.86, "volume": 119630.0}, {"date": "2020-12-29", "close": 75.55, "volume": 99347.0}, {"date": "2020-12-30", "close": 76.49, "volume": 66852.0}, {"date": "2020-12-31", "close": 77.59, "volume": 128682.0}, {"date": "2021-01-04", "close": 77.52, "volume": 140525.0}, {"date": "2021-01-05", "close": 80.45, "volume": 168561.0}, {"date": "2021-01-06", "close": 81.82, "volume": 234158.0}, {"date": "2021-01-07", "close": 83.0, "volume": 122069.0}, {"date": "2021-01-08", "close": 83.65, "volume": 97949.0}, {"date": "2021-01-11", "close": 84.58, "volume": 106184.0}, {"date": "2021-01-12", "close": 84.05, "volume": 167620.0}, {"date": "2021-01-13", "close": 83.05, "volume": 104957.0}, {"date": "2021-01-14", "close": 85.53, "volume": 185979.0}, {"date": "2021-01-15", "close": 82.57, "volume": 238999.0}, {"date": "2021-01-19", "close": 85.33, "volume": 244651.0}, {"date": "2021-01-20", "close": 84.56, "volume": 140585.0}, {"date": "2021-01-21", "close": 85.09, "volume": 139847.0}, {"date": "2021-01-22", "close": 85.82, "volume": 134155.0}, {"date": "2021-01-25", "close": 85.53, "volume": 170484.0}, {"date": "2021-01-26", "close": 83.04, "volume": 130501.0}, {"date": "2021-01-27", "close": 80.72, "volume": 173313.0}, {"date": "2021-01-28", "close": 80.28, "volume": 150309.0}, {"date": "2021-01-29", "close": 78.94, "volume": 195338.0}, {"date": "2021-02-01", "close": 80.78, "volume": 153407.0}, {"date": "2021-02-02", "close": 83.77, "volume": 436035.0}, {"date": "2021-02-03", "close": 84.1, "volume": 245550.0}, {"date": "2021-02-04", "close": 87.47, "volume": 222563.0}, {"date": "2021-02-05", "close": 89.26, "volume": 200600.0}, {"date": "2021-02-08", "close": 89.89, "volume": 178631.0}, {"date": "2021-02-09", "close": 88.24, "volume": 120267.0}, {"date": "2021-02-10", "close": 87.08, "volume": 126070.0}, {"date": "2021-02-11", "close": 88.4, "volume": 153152.0}, {"date": "2021-02-12", "close": 87.8, "volume": 84885.0}, {"date": "2021-02-16", "close": 87.4, "volume": 122045.0}, {"date": "2021-02-17", "close": 86.16, "volume": 136313.0}, {"date": "2021-02-18", "close": 86.63, "volume": 179497.0}, {"date": "2021-02-19", "close": 88.14, "volume": 150745.0}, {"date": "2021-02-22", "close": 88.72, "volume": 142711.0}, {"date": "2021-02-23", "close": 88.12, "volume": 194971.0}, {"date": "2021-02-24", "close": 90.16, "volume": 114869.0}, {"date": "2021-02-25", "close": 87.89, "volume": 224511.0}, {"date": "2021-02-26", "close": 88.33, "volume": 188448.0}, {"date": "2021-03-01", "close": 91.66, "volume": 182418.0}, {"date": "2021-03-02", "close": 89.38, "volume": 274215.0}, {"date": "2021-03-03", "close": 87.39, "volume": 138156.0}, {"date": "2021-03-04", "close": 85.13, "volume": 182330.0}, {"date": "2021-03-05", "close": 86.95, "volume": 244322.0}, {"date": "2021-03-08", "close": 85.92, "volume": 118537.0}, {"date": "2021-03-09", "close": 86.85, "volume": 129089.0}, {"date": "2021-03-10", "close": 88.32, "volume": 105717.0}, {"date": "2021-03-11", "close": 92.05, "volume": 162278.0}, {"date": "2021-03-12", "close": 92.93, "volume": 115596.0}, {"date": "2021-03-15", "close": 93.12, "volume": 122217.0}, {"date": "2021-03-16", "close": 93.48, "volume": 106920.0}, {"date": "2021-03-17", "close": 92.5, "volume": 132508.0}, {"date": "2021-03-18", "close": 90.83, "volume": 202289.0}, {"date": "2021-03-19", "close": 89.46, "volume": 549932.0}, {"date": "2021-03-22", "close": 87.8, "volume": 152862.0}, {"date": "2021-03-23", "close": 85.3, "volume": 126899.0}, {"date": "2021-03-24", "close": 85.53, "volume": 256100.0}, {"date": "2021-03-25", "close": 85.38, "volume": 158929.0}, {"date": "2021-03-26", "close": 90.82, "volume": 161106.0}, {"date": "2021-03-29", "close": 88.84, "volume": 191231.0}, {"date": "2021-03-30", "close": 89.56, "volume": 120849.0}, {"date": "2021-03-31", "close": 90.39, "volume": 290445.0}, {"date": "2021-04-01", "close": 91.36, "volume": 186832.0}, {"date": "2021-04-05", "close": 92.73, "volume": 119209.0}, {"date": "2021-04-06", "close": 90.52, "volume": 90593.0}, {"date": "2021-04-07", "close": 88.53, "volume": 83115.0}, {"date": "2021-04-08", "close": 89.12, "volume": 140904.0}, {"date": "2021-04-09", "close": 89.43, "volume": 76050.0}, {"date": "2021-04-12", "close": 89.09, "volume": 68667.0}, {"date": "2021-04-13", "close": 88.35, "volume": 96386.0}, {"date": "2021-04-14", "close": 88.49, "volume": 87486.0}, {"date": "2021-04-15", "close": 89.93, "volume": 53603.0}, {"date": "2021-04-16", "close": 89.4, "volume": 84448.0}, {"date": "2021-04-19", "close": 88.87, "volume": 114475.0}, {"date": "2021-04-20", "close": 87.67, "volume": 148847.0}, {"date": "2021-04-21", "close": 88.8, "volume": 95689.0}, {"date": "2021-04-22", "close": 89.08, "volume": 174988.0}, {"date": "2021-04-23", "close": 91.16, "volume": 99848.0}, {"date": "2021-04-26", "close": 92.11, "volume": 90664.0}, {"date": "2021-04-27", "close": 92.28, "volume": 105834.0}, {"date": "2021-04-28", "close": 92.15, "volume": 79651.0}, {"date": "2021-04-29", "close": 91.95, "volume": 141870.0}, {"date": "2021-04-30", "close": 85.62, "volume": 209556.0}, {"date": "2021-05-03", "close": 86.11, "volume": 270767.0}, {"date": "2021-05-04", "close": 84.94, "volume": 343691.0}, {"date": "2021-05-05", "close": 85.86, "volume": 95381.0}, {"date": "2021-05-06", "close": 86.23, "volume": 164654.0}, {"date": "2021-05-07", "close": 85.25, "volume": 102007.0}, {"date": "2021-05-10", "close": 82.92, "volume": 155825.0}, {"date": "2021-05-11", "close": 82.04, "volume": 195987.0}, {"date": "2021-05-12", "close": 77.5, "volume": 202873.0}, {"date": "2021-05-13", "close": 78.7, "volume": 402214.0}, {"date": "2021-05-14", "close": 81.71, "volume": 184393.0}, {"date": "2021-05-17", "close": 81.5, "volume": 125957.0}, {"date": "2021-05-18", "close": 81.01, "volume": 144196.0}, {"date": "2021-05-19", "close": 83.5, "volume": 191695.0}, {"date": "2021-05-20", "close": 84.5, "volume": 143513.0}, {"date": "2021-05-21", "close": 84.83, "volume": 135344.0}, {"date": "2021-05-24", "close": 86.12, "volume": 141378.0}, {"date": "2021-05-25", "close": 85.58, "volume": 167329.0}, {"date": "2021-05-26", "close": 87.63, "volume": 139085.0}, {"date": "2021-05-27", "close": 89.0, "volume": 265423.0}, {"date": "2021-05-28", "close": 89.69, "volume": 162762.0}, {"date": "2021-06-01", "close": 90.32, "volume": 175738.0}, {"date": "2021-06-02", "close": 90.88, "volume": 170899.0}, {"date": "2021-06-03", "close": 91.85, "volume": 142640.0}, {"date": "2021-06-04", "close": 93.65, "volume": 139426.0}, {"date": "2021-06-07", "close": 94.08, "volume": 108613.0}, {"date": "2021-06-08", "close": 95.43, "volume": 114486.0}, {"date": "2021-06-09", "close": 94.34, "volume": 103942.0}, {"date": "2021-06-10", "close": 93.96, "volume": 115748.0}, {"date": "2021-06-11", "close": 94.09, "volume": 133222.0}, {"date": "2021-06-14", "close": 94.56, "volume": 126122.0}, {"date": "2021-06-15", "close": 94.29, "volume": 126681.0}, {"date": "2021-06-16", "close": 94.18, "volume": 122883.0}, {"date": "2021-06-17", "close": 93.9, "volume": 152166.0}, {"date": "2021-06-18", "close": 91.17, "volume": 290004.0}, {"date": "2021-06-21", "close": 93.76, "volume": 155150.0}, {"date": "2021-06-22", "close": 93.4, "volume": 84787.0}, {"date": "2021-06-23", "close": 93.32, "volume": 105963.0}, {"date": "2021-06-24", "close": 95.05, "volume": 100808.0}, {"date": "2021-06-25", "close": 95.29, "volume": 516787.0}, {"date": "2021-06-28", "close": 95.97, "volume": 109414.0}, {"date": "2021-06-29", "close": 96.67, "volume": 62075.0}, {"date": "2021-06-30", "close": 95.87, "volume": 97852.0}, {"date": "2021-07-01", "close": 95.9, "volume": 81552.0}, {"date": "2021-07-02", "close": 95.33, "volume": 80508.0}, {"date": "2021-07-06", "close": 92.83, "volume": 281377.0}, {"date": "2021-07-07", "close": 91.51, "volume": 174397.0}, {"date": "2021-07-08", "close": 91.28, "volume": 155914.0}, {"date": "2021-07-09", "close": 92.81, "volume": 75758.0}, {"date": "2021-07-12", "close": 93.14, "volume": 115123.0}, {"date": "2021-07-13", "close": 93.01, "volume": 88096.0}, {"date": "2021-07-14", "close": 92.72, "volume": 88033.0}, {"date": "2021-07-15", "close": 91.31, "volume": 77494.0}, {"date": "2021-07-16", "close": 90.34, "volume": 100400.0}, {"date": "2021-07-19", "close": 89.85, "volume": 126052.0}, {"date": "2021-07-20", "close": 92.02, "volume": 169820.0}, {"date": "2021-07-21", "close": 93.95, "volume": 96602.0}, {"date": "2021-07-22", "close": 91.44, "volume": 186900.0}, {"date": "2021-07-23", "close": 92.22, "volume": 81024.0}, {"date": "2021-07-26", "close": 92.63, "volume": 79081.0}, {"date": "2021-07-27", "close": 90.29, "volume": 73153.0}, {"date": "2021-07-28", "close": 92.06, "volume": 152119.0}, {"date": "2021-07-29", "close": 93.59, "volume": 66310.0}, {"date": "2021-07-30", "close": 94.52, "volume": 91264.0}, {"date": "2021-08-02", "close": 93.34, "volume": 86308.0}, {"date": "2021-08-03", "close": 93.02, "volume": 142980.0}, {"date": "2021-08-04", "close": 92.7, "volume": 81673.0}, {"date": "2021-08-05", "close": 92.99, "volume": 59382.0}, {"date": "2021-08-06", "close": 93.44, "volume": 111574.0}, {"date": "2021-08-09", "close": 93.41, "volume": 57996.0}, {"date": "2021-08-10", "close": 93.22, "volume": 64208.0}, {"date": "2021-08-11", "close": 92.78, "volume": 66640.0}, {"date": "2021-08-12", "close": 91.86, "volume": 95189.0}, {"date": "2021-08-13", "close": 90.68, "volume": 98212.0}, {"date": "2021-08-16", "close": 89.5, "volume": 136094.0}, {"date": "2021-08-17", "close": 96.46, "volume": 322022.0}, {"date": "2021-08-18", "close": 98.77, "volume": 213099.0}, {"date": "2021-08-19", "close": 101.05, "volume": 271233.0}, {"date": "2021-08-20", "close": 104.05, "volume": 254432.0}, {"date": "2021-08-23", "close": 99.01, "volume": 310435.0}, {"date": "2021-08-24", "close": 99.81, "volume": 281277.0}, {"date": "2021-08-25", "close": 98.08, "volume": 213769.0}, {"date": "2021-08-26", "close": 97.87, "volume": 173123.0}, {"date": "2021-08-27", "close": 101.35, "volume": 182302.0}, {"date": "2021-08-30", "close": 103.75, "volume": 157264.0}, {"date": "2021-08-31", "close": 103.02, "volume": 170548.0}, {"date": "2021-09-01", "close": 103.73, "volume": 106953.0}, {"date": "2021-09-02", "close": 105.11, "volume": 164566.0}, {"date": "2021-09-03", "close": 105.0, "volume": 143278.0}, {"date": "2021-09-07", "close": 104.65, "volume": 114704.0}, {"date": "2021-09-08", "close": 105.02, "volume": 99335.0}, {"date": "2021-09-09", "close": 105.25, "volume": 123321.0}, {"date": "2021-09-10", "close": 103.49, "volume": 100914.0}, {"date": "2021-09-13", "close": 106.21, "volume": 96660.0}, {"date": "2021-09-14", "close": 106.13, "volume": 113839.0}, {"date": "2021-09-15", "close": 106.9, "volume": 137560.0}, {"date": "2021-09-16", "close": 106.68, "volume": 206996.0}, {"date": "2021-09-17", "close": 105.36, "volume": 499967.0}, {"date": "2021-09-20", "close": 102.49, "volume": 150139.0}, {"date": "2021-09-21", "close": 102.54, "volume": 64687.0}, {"date": "2021-09-22", "close": 103.82, "volume": 102539.0}, {"date": "2021-09-23", "close": 106.27, "volume": 74015.0}, {"date": "2021-09-24", "close": 106.45, "volume": 103847.0}, {"date": "2021-09-27", "close": 108.81, "volume": 116770.0}, {"date": "2021-09-28", "close": 106.53, "volume": 103830.0}, {"date": "2021-09-29", "close": 103.21, "volume": 193261.0}, {"date": "2021-09-30", "close": 102.51, "volume": 170222.0}, {"date": "2021-10-01", "close": 104.63, "volume": 186931.0}, {"date": "2021-10-04", "close": 103.1, "volume": 97708.0}, {"date": "2021-10-05", "close": 104.74, "volume": 87493.0}, {"date": "2021-10-06", "close": 100.35, "volume": 229503.0}, {"date": "2021-10-07", "close": 101.71, "volume": 182608.0}, {"date": "2021-10-08", "close": 100.94, "volume": 110814.0}, {"date": "2021-10-11", "close": 101.69, "volume": 53648.0}, {"date": "2021-10-12", "close": 100.49, "volume": 100019.0}, {"date": "2021-10-13", "close": 100.26, "volume": 79955.0}, {"date": "2021-10-14", "close": 101.72, "volume": 150962.0}, {"date": "2021-10-15", "close": 98.18, "volume": 185807.0}, {"date": "2021-10-18", "close": 98.81, "volume": 354189.0}, {"date": "2021-10-19", "close": 97.99, "volume": 97219.0}, {"date": "2021-10-20", "close": 98.8, "volume": 80146.0}, {"date": "2021-10-21", "close": 98.99, "volume": 107035.0}, {"date": "2021-10-22", "close": 96.4, "volume": 108668.0}, {"date": "2021-10-25", "close": 97.06, "volume": 201999.0}, {"date": "2021-10-26", "close": 96.16, "volume": 147765.0}, {"date": "2021-10-27", "close": 94.62, "volume": 156233.0}, {"date": "2021-10-28", "close": 96.55, "volume": 128813.0}, {"date": "2021-10-29", "close": 96.0, "volume": 187287.0}, {"date": "2021-11-01", "close": 98.28, "volume": 253281.0}, {"date": "2021-11-02", "close": 111.21, "volume": 475353.0}, {"date": "2021-11-03", "close": 115.23, "volume": 261241.0}, {"date": "2021-11-04", "close": 116.86, "volume": 234031.0}, {"date": "2021-11-05", "close": 120.42, "volume": 201361.0}, {"date": "2021-11-08", "close": 119.61, "volume": 226232.0}, {"date": "2021-11-09", "close": 119.22, "volume": 141116.0}, {"date": "2021-11-10", "close": 118.11, "volume": 115019.0}, {"date": "2021-11-11", "close": 120.32, "volume": 81686.0}, {"date": "2021-11-12", "close": 121.25, "volume": 82309.0}, {"date": "2021-11-15", "close": 118.99, "volume": 145767.0}, {"date": "2021-11-16", "close": 118.16, "volume": 134269.0}, {"date": "2021-11-17", "close": 117.45, "volume": 133321.0}, {"date": "2021-11-18", "close": 115.79, "volume": 143214.0}, {"date": "2021-11-19", "close": 115.59, "volume": 159332.0}, {"date": "2021-11-22", "close": 115.91, "volume": 104477.0}, {"date": "2021-11-23", "close": 115.85, "volume": 124710.0}, {"date": "2021-11-24", "close": 114.36, "volume": 98763.0}, {"date": "2021-11-26", "close": 110.7, "volume": 84932.0}, {"date": "2021-11-29", "close": 110.52, "volume": 95935.0}, {"date": "2021-11-30", "close": 110.56, "volume": 170542.0}, {"date": "2021-12-01", "close": 114.35, "volume": 310689.0}, {"date": "2021-12-02", "close": 117.68, "volume": 198665.0}, {"date": "2021-12-03", "close": 114.45, "volume": 269163.0}, {"date": "2021-12-06", "close": 116.02, "volume": 87547.0}, {"date": "2021-12-07", "close": 118.4, "volume": 135745.0}, {"date": "2021-12-08", "close": 116.6, "volume": 157871.0}, {"date": "2021-12-09", "close": 114.53, "volume": 178394.0}, {"date": "2021-12-10", "close": 114.39, "volume": 148413.0}, {"date": "2021-12-13", "close": 116.43, "volume": 125557.0}, {"date": "2021-12-14", "close": 117.39, "volume": 162517.0}, {"date": "2021-12-15", "close": 119.87, "volume": 159441.0}, {"date": "2021-12-16", "close": 115.05, "volume": 144585.0}, {"date": "2021-12-17", "close": 114.93, "volume": 670098.0}, {"date": "2021-12-20", "close": 113.77, "volume": 158604.0}, {"date": "2021-12-21", "close": 116.26, "volume": 93507.0}, {"date": "2021-12-22", "close": 117.46, "volume": 78536.0}, {"date": "2021-12-23", "close": 118.02, "volume": 97865.0}, {"date": "2021-12-27", "close": 122.03, "volume": 121328.0}, {"date": "2021-12-28", "close": 120.48, "volume": 84148.0}, {"date": "2021-12-29", "close": 121.82, "volume": 59553.0}, {"date": "2021-12-30", "close": 118.84, "volume": 120488.0}, {"date": "2021-12-31", "close": 118.47, "volume": 106776.0}, {"date": "2022-01-03", "close": 121.73, "volume": 136654.0}, {"date": "2022-01-04", "close": 123.17, "volume": 133051.0}, {"date": "2022-01-05", "close": 119.51, "volume": 115981.0}, {"date": "2022-01-06", "close": 120.11, "volume": 236030.0}, {"date": "2022-01-07", "close": 120.62, "volume": 498269.0}, {"date": "2022-01-10", "close": 119.59, "volume": 146553.0}, {"date": "2022-01-11", "close": 119.92, "volume": 210629.0}, {"date": "2022-01-12", "close": 120.11, "volume": 153939.0}, {"date": "2022-01-13", "close": 118.0, "volume": 85383.0}, {"date": "2022-01-14", "close": 118.1, "volume": 132403.0}, {"date": "2022-01-18", "close": 113.96, "volume": 143499.0}, {"date": "2022-01-19", "close": 111.01, "volume": 270335.0}, {"date": "2022-01-20", "close": 111.99, "volume": 375810.0}, {"date": "2022-01-21", "close": 112.71, "volume": 416402.0}, {"date": "2022-01-24", "close": 114.94, "volume": 340596.0}, {"date": "2022-01-25", "close": 107.69, "volume": 462371.0}, {"date": "2022-01-26", "close": 106.22, "volume": 168733.0}, {"date": "2022-01-27", "close": 105.4, "volume": 176838.0}, {"date": "2022-01-28", "close": 109.4, "volume": 234293.0}, {"date": "2022-01-31", "close": 113.16, "volume": 259033.0}, {"date": "2022-02-01", "close": 101.62, "volume": 1080501.0}, {"date": "2022-02-02", "close": 101.47, "volume": 594226.0}, {"date": "2022-02-03", "close": 100.96, "volume": 261646.0}, {"date": "2022-02-04", "close": 99.72, "volume": 160523.0}, {"date": "2022-02-07", "close": 97.58, "volume": 158435.0}, {"date": "2022-02-08", "close": 100.83, "volume": 147014.0}, {"date": "2022-02-09", "close": 103.71, "volume": 178752.0}, {"date": "2022-02-10", "close": 102.56, "volume": 194856.0}, {"date": "2022-02-11", "close": 100.52, "volume": 116722.0}, {"date": "2022-02-14", "close": 99.5, "volume": 209599.0}, {"date": "2022-02-15", "close": 102.04, "volume": 209570.0}, {"date": "2022-02-16", "close": 103.96, "volume": 154595.0}, {"date": "2022-02-17", "close": 101.86, "volume": 176214.0}, {"date": "2022-02-18", "close": 101.79, "volume": 283215.0}, {"date": "2022-02-22", "close": 99.75, "volume": 143502.0}, {"date": "2022-02-23", "close": 98.54, "volume": 110128.0}, {"date": "2022-02-24", "close": 99.96, "volume": 203976.0}, {"date": "2022-02-25", "close": 101.1, "volume": 116165.0}, {"date": "2022-02-28", "close": 100.13, "volume": 165244.0}, {"date": "2022-03-01", "close": 97.39, "volume": 167502.0}, {"date": "2022-03-02", "close": 100.35, "volume": 122723.0}, {"date": "2022-03-03", "close": 98.8, "volume": 179154.0}, {"date": "2022-03-04", "close": 96.05, "volume": 193892.0}, {"date": "2022-03-07", "close": 94.57, "volume": 273989.0}, {"date": "2022-03-08", "close": 94.93, "volume": 123010.0}, {"date": "2022-03-09", "close": 98.39, "volume": 116008.0}, {"date": "2022-03-10", "close": 98.34, "volume": 140422.0}, {"date": "2022-03-11", "close": 96.97, "volume": 91049.0}, {"date": "2022-03-14", "close": 96.39, "volume": 173051.0}, {"date": "2022-03-15", "close": 98.01, "volume": 102101.0}, {"date": "2022-03-16", "close": 102.3, "volume": 151058.0}, {"date": "2022-03-17", "close": 103.45, "volume": 98751.0}, {"date": "2022-03-18", "close": 105.09, "volume": 350575.0}, {"date": "2022-03-21", "close": 104.11, "volume": 111407.0}, {"date": "2022-03-22", "close": 104.67, "volume": 107027.0}, {"date": "2022-03-23", "close": 103.29, "volume": 88335.0}, {"date": "2022-03-24", "close": 105.59, "volume": 98523.0}, {"date": "2022-03-25", "close": 105.18, "volume": 93543.0}, {"date": "2022-03-28", "close": 102.97, "volume": 105840.0}, {"date": "2022-03-29", "close": 107.5, "volume": 171676.0}, {"date": "2022-03-30", "close": 105.3, "volume": 121564.0}, {"date": "2022-03-31", "close": 105.13, "volume": 166895.0}, {"date": "2022-04-01", "close": 107.44, "volume": 151034.0}, {"date": "2022-04-04", "close": 107.6, "volume": 130007.0}, {"date": "2022-04-05", "close": 104.39, "volume": 142800.0}, {"date": "2022-04-06", "close": 101.47, "volume": 158886.0}, {"date": "2022-04-07", "close": 101.03, "volume": 99918.0}, {"date": "2022-04-08", "close": 98.25, "volume": 142260.0}, {"date": "2022-04-11", "close": 96.49, "volume": 122293.0}, {"date": "2022-04-12", "close": 96.81, "volume": 177037.0}, {"date": "2022-04-13", "close": 97.74, "volume": 165493.0}, {"date": "2022-04-14", "close": 95.41, "volume": 125951.0}, {"date": "2022-04-18", "close": 96.61, "volume": 268484.0}, {"date": "2022-04-19", "close": 99.73, "volume": 192465.0}, {"date": "2022-04-20", "close": 102.76, "volume": 171919.0}, {"date": "2022-04-21", "close": 100.87, "volume": 112866.0}, {"date": "2022-04-22", "close": 97.66, "volume": 91321.0}, {"date": "2022-04-25", "close": 99.55, "volume": 123577.0}, {"date": "2022-04-26", "close": 96.72, "volume": 163072.0}, {"date": "2022-04-27", "close": 97.25, "volume": 181711.0}, {"date": "2022-04-28", "close": 100.73, "volume": 165394.0}, {"date": "2022-04-29", "close": 98.19, "volume": 136764.0}, {"date": "2022-05-02", "close": 99.42, "volume": 248114.0}, {"date": "2022-05-03", "close": 93.63, "volume": 615459.0}, {"date": "2022-05-04", "close": 94.05, "volume": 481256.0}, {"date": "2022-05-05", "close": 89.46, "volume": 432086.0}, {"date": "2022-05-06", "close": 89.36, "volume": 296109.0}, {"date": "2022-05-09", "close": 85.72, "volume": 248005.0}, {"date": "2022-05-10", "close": 86.9, "volume": 187797.0}, {"date": "2022-05-11", "close": 87.75, "volume": 197795.0}, {"date": "2022-05-12", "close": 87.0, "volume": 239628.0}, {"date": "2022-05-13", "close": 90.74, "volume": 232136.0}, {"date": "2022-05-16", "close": 88.41, "volume": 100159.0}, {"date": "2022-05-17", "close": 90.04, "volume": 163663.0}, {"date": "2022-05-18", "close": 85.96, "volume": 287995.0}, {"date": "2022-05-19", "close": 83.44, "volume": 188304.0}, {"date": "2022-05-20", "close": 84.1, "volume": 263004.0}, {"date": "2022-05-23", "close": 84.27, "volume": 156474.0}, {"date": "2022-05-24", "close": 82.46, "volume": 160910.0}, {"date": "2022-05-25", "close": 83.22, "volume": 112188.0}, {"date": "2022-05-26", "close": 86.0, "volume": 243476.0}, {"date": "2022-05-27", "close": 87.67, "volume": 105238.0}, {"date": "2022-05-31", "close": 86.87, "volume": 149965.0}, {"date": "2022-06-01", "close": 86.34, "volume": 195186.0}, {"date": "2022-06-02", "close": 88.19, "volume": 138673.0}, {"date": "2022-06-03", "close": 87.21, "volume": 186386.0}, {"date": "2022-06-06", "close": 87.9, "volume": 291003.0}, {"date": "2022-06-07", "close": 88.62, "volume": 264115.0}, {"date": "2022-06-08", "close": 88.0, "volume": 144429.0}, {"date": "2022-06-09", "close": 86.04, "volume": 142091.0}, {"date": "2022-06-10", "close": 82.97, "volume": 106497.0}, {"date": "2022-06-13", "close": 79.54, "volume": 219220.0}, {"date": "2022-06-14", "close": 79.23, "volume": 171859.0}, {"date": "2022-06-15", "close": 80.31, "volume": 192647.0}, {"date": "2022-06-16", "close": 75.5, "volume": 184578.0}, {"date": "2022-06-17", "close": 75.91, "volume": 297703.0}, {"date": "2022-06-21", "close": 79.05, "volume": 211127.0}, {"date": "2022-06-22", "close": 78.2, "volume": 199177.0}, {"date": "2022-06-23", "close": 78.47, "volume": 116898.0}, {"date": "2022-06-24", "close": 83.21, "volume": 649654.0}, {"date": "2022-06-27", "close": 83.07, "volume": 169231.0}, {"date": "2022-06-28", "close": 81.03, "volume": 136385.0}, {"date": "2022-06-29", "close": 81.93, "volume": 191905.0}, {"date": "2022-06-30", "close": 81.1, "volume": 184719.0}, {"date": "2022-07-01", "close": 81.0, "volume": 261774.0}, {"date": "2022-07-05", "close": 81.52, "volume": 207144.0}, {"date": "2022-07-06", "close": 80.83, "volume": 114088.0}, {"date": "2022-07-07", "close": 82.61, "volume": 67779.0}, {"date": "2022-07-08", "close": 82.83, "volume": 86604.0}, {"date": "2022-07-11", "close": 82.16, "volume": 64721.0}, {"date": "2022-07-12", "close": 82.77, "volume": 134015.0}, {"date": "2022-07-13", "close": 81.5, "volume": 145023.0}, {"date": "2022-07-14", "close": 81.71, "volume": 144298.0}, {"date": "2022-07-15", "close": 83.41, "volume": 106113.0}, {"date": "2022-07-18", "close": 82.51, "volume": 78088.0}, {"date": "2022-07-19", "close": 86.22, "volume": 177411.0}, {"date": "2022-07-20", "close": 87.41, "volume": 269655.0}, {"date": "2022-07-21", "close": 90.26, "volume": 172222.0}, {"date": "2022-07-22", "close": 88.59, "volume": 118806.0}, {"date": "2022-07-25", "close": 88.02, "volume": 126932.0}, {"date": "2022-07-26", "close": 89.53, "volume": 135987.0}, {"date": "2022-07-27", "close": 91.92, "volume": 131025.0}, {"date": "2022-07-28", "close": 93.99, "volume": 178621.0}, {"date": "2022-07-29", "close": 96.06, "volume": 195562.0}, {"date": "2022-08-01", "close": 95.72, "volume": 133842.0}, {"date": "2022-08-02", "close": 96.4, "volume": 121528.0}, {"date": "2022-08-03", "close": 96.84, "volume": 213290.0}, {"date": "2022-08-04", "close": 97.77, "volume": 105751.0}, {"date": "2022-08-05", "close": 96.99, "volume": 174421.0}, {"date": "2022-08-08", "close": 96.17, "volume": 153796.0}, {"date": "2022-08-09", "close": 94.0, "volume": 145581.0}, {"date": "2022-08-10", "close": 97.54, "volume": 161891.0}, {"date": "2022-08-11", "close": 97.99, "volume": 98600.0}, {"date": "2022-08-12", "close": 100.66, "volume": 98170.0}, {"date": "2022-08-15", "close": 100.71, "volume": 223970.0}, {"date": "2022-08-16", "close": 115.75, "volume": 689363.0}, {"date": "2022-08-17", "close": 114.01, "volume": 347192.0}, {"date": "2022-08-18", "close": 117.35, "volume": 224702.0}, {"date": "2022-08-19", "close": 113.55, "volume": 143623.0}, {"date": "2022-08-22", "close": 112.42, "volume": 171789.0}, {"date": "2022-08-23", "close": 107.94, "volume": 244241.0}, {"date": "2022-08-24", "close": 107.82, "volume": 137358.0}, {"date": "2022-08-25", "close": 111.59, "volume": 132767.0}, {"date": "2022-08-26", "close": 107.34, "volume": 128633.0}, {"date": "2022-08-29", "close": 105.31, "volume": 169611.0}, {"date": "2022-08-30", "close": 104.09, "volume": 149312.0}, {"date": "2022-08-31", "close": 102.84, "volume": 180665.0}, {"date": "2022-09-01", "close": 99.03, "volume": 182548.0}, {"date": "2022-09-02", "close": 97.86, "volume": 169817.0}, {"date": "2022-09-06", "close": 98.04, "volume": 269933.0}, {"date": "2022-09-07", "close": 99.36, "volume": 153905.0}, {"date": "2022-09-08", "close": 100.71, "volume": 187490.0}, {"date": "2022-09-09", "close": 102.23, "volume": 140330.0}, {"date": "2022-09-12", "close": 104.6, "volume": 99844.0}, {"date": "2022-09-13", "close": 101.0, "volume": 161849.0}, {"date": "2022-09-14", "close": 102.79, "volume": 262499.0}, {"date": "2022-09-15", "close": 100.48, "volume": 276013.0}, {"date": "2022-09-16", "close": 98.62, "volume": 336904.0}, {"date": "2022-09-19", "close": 98.91, "volume": 180915.0}, {"date": "2022-09-20", "close": 97.31, "volume": 138324.0}, {"date": "2022-09-21", "close": 96.5, "volume": 106755.0}, {"date": "2022-09-22", "close": 94.09, "volume": 119777.0}, {"date": "2022-09-23", "close": 92.21, "volume": 193052.0}, {"date": "2022-09-26", "close": 91.08, "volume": 211212.0}, {"date": "2022-09-27", "close": 93.68, "volume": 232577.0}, {"date": "2022-09-28", "close": 96.48, "volume": 226961.0}, {"date": "2022-09-29", "close": 94.95, "volume": 137772.0}, {"date": "2022-09-30", "close": 95.45, "volume": 298894.0}, {"date": "2022-10-03", "close": 97.87, "volume": 168863.0}, {"date": "2022-10-04", "close": 101.43, "volume": 176180.0}, {"date": "2022-10-05", "close": 105.06, "volume": 244885.0}, {"date": "2022-10-06", "close": 107.35, "volume": 224684.0}, {"date": "2022-10-07", "close": 104.66, "volume": 225660.0}, {"date": "2022-10-10", "close": 102.86, "volume": 113783.0}, {"date": "2022-10-11", "close": 100.56, "volume": 220685.0}, {"date": "2022-10-12", "close": 99.34, "volume": 138029.0}, {"date": "2022-10-13", "close": 100.68, "volume": 197597.0}, {"date": "2022-10-14", "close": 97.31, "volume": 129774.0}, {"date": "2022-10-17", "close": 100.61, "volume": 154442.0}, {"date": "2022-10-18", "close": 101.67, "volume": 171205.0}, {"date": "2022-10-19", "close": 99.69, "volume": 209657.0}, {"date": "2022-10-20", "close": 101.74, "volume": 244205.0}, {"date": "2022-10-21", "close": 106.5, "volume": 164157.0}, {"date": "2022-10-24", "close": 108.05, "volume": 208913.0}, {"date": "2022-10-25", "close": 113.11, "volume": 362778.0}, {"date": "2022-10-26", "close": 111.93, "volume": 219056.0}, {"date": "2022-10-27", "close": 112.36, "volume": 117468.0}, {"date": "2022-10-28", "close": 113.65, "volume": 166707.0}, {"date": "2022-10-31", "close": 114.4, "volume": 201549.0}, {"date": "2022-11-01", "close": 116.27, "volume": 185330.0}, {"date": "2022-11-02", "close": 113.2, "volume": 231968.0}, {"date": "2022-11-03", "close": 113.5, "volume": 170440.0}, {"date": "2022-11-04", "close": 112.28, "volume": 157461.0}, {"date": "2022-11-07", "close": 111.39, "volume": 226301.0}, {"date": "2022-11-08", "close": 121.92, "volume": 794933.0}, {"date": "2022-11-09", "close": 117.18, "volume": 319713.0}, {"date": "2022-11-10", "close": 125.39, "volume": 269192.0}, {"date": "2022-11-11", "close": 126.42, "volume": 279998.0}, {"date": "2022-11-14", "close": 124.55, "volume": 147528.0}, {"date": "2022-11-15", "close": 126.65, "volume": 170158.0}, {"date": "2022-11-16", "close": 126.93, "volume": 181419.0}, {"date": "2022-11-17", "close": 128.22, "volume": 182380.0}, {"date": "2022-11-18", "close": 129.78, "volume": 199971.0}, {"date": "2022-11-21", "close": 128.19, "volume": 143442.0}, {"date": "2022-11-22", "close": 129.35, "volume": 114379.0}, {"date": "2022-11-23", "close": 129.51, "volume": 165287.0}, {"date": "2022-11-25", "close": 129.74, "volume": 66641.0}, {"date": "2022-11-28", "close": 127.99, "volume": 199924.0}, {"date": "2022-11-29", "close": 127.21, "volume": 158583.0}, {"date": "2022-11-30", "close": 133.41, "volume": 367418.0}, {"date": "2022-12-01", "close": 133.61, "volume": 163707.0}, {"date": "2022-12-02", "close": 132.61, "volume": 130944.0}, {"date": "2022-12-05", "close": 130.64, "volume": 135017.0}, {"date": "2022-12-06", "close": 129.45, "volume": 189768.0}, {"date": "2022-12-07", "close": 127.91, "volume": 160635.0}, {"date": "2022-12-08", "close": 130.97, "volume": 224642.0}, {"date": "2022-12-09", "close": 130.25, "volume": 135594.0}, {"date": "2022-12-12", "close": 130.7, "volume": 96050.0}, {"date": "2022-12-13", "close": 132.67, "volume": 159179.0}, {"date": "2022-12-14", "close": 130.24, "volume": 162394.0}, {"date": "2022-12-15", "close": 125.31, "volume": 163260.0}, {"date": "2022-12-16", "close": 125.16, "volume": 464132.0}, {"date": "2022-12-19", "close": 124.62, "volume": 139983.0}, {"date": "2022-12-20", "close": 130.02, "volume": 227065.0}, {"date": "2022-12-21", "close": 132.01, "volume": 149439.0}, {"date": "2022-12-22", "close": 128.37, "volume": 132539.0}, {"date": "2022-12-23", "close": 128.69, "volume": 95497.0}, {"date": "2022-12-27", "close": 129.55, "volume": 132824.0}, {"date": "2022-12-28", "close": 126.16, "volume": 93662.0}, {"date": "2022-12-29", "close": 129.05, "volume": 106454.0}, {"date": "2022-12-30", "close": 128.22, "volume": 89389.0}, {"date": "2023-01-03", "close": 130.78, "volume": 317330.0}, {"date": "2023-01-04", "close": 128.47, "volume": 231403.0}, {"date": "2023-01-05", "close": 126.4, "volume": 101528.0}, {"date": "2023-01-06", "close": 129.41, "volume": 188566.0}, {"date": "2023-01-09", "close": 130.74, "volume": 181175.0}, {"date": "2023-01-10", "close": 131.37, "volume": 159846.0}, {"date": "2023-01-11", "close": 134.68, "volume": 129591.0}, {"date": "2023-01-12", "close": 136.26, "volume": 240368.0}, {"date": "2023-01-13", "close": 137.86, "volume": 140315.0}, {"date": "2023-01-17", "close": 137.82, "volume": 125084.0}, {"date": "2023-01-18", "close": 135.24, "volume": 109789.0}, {"date": "2023-01-19", "close": 131.77, "volume": 187696.0}, {"date": "2023-01-20", "close": 134.25, "volume": 201678.0}, {"date": "2023-01-23", "close": 136.7, "volume": 119624.0}, {"date": "2023-01-24", "close": 137.34, "volume": 129675.0}, {"date": "2023-01-25", "close": 135.15, "volume": 183285.0}, {"date": "2023-01-26", "close": 135.52, "volume": 121454.0}, {"date": "2023-01-27", "close": 128.5, "volume": 323312.0}, {"date": "2023-01-30", "close": 127.0, "volume": 189068.0}, {"date": "2023-01-31", "close": 131.66, "volume": 234785.0}, {"date": "2023-02-01", "close": 132.9, "volume": 220332.0}, {"date": "2023-02-02", "close": 133.33, "volume": 190472.0}, {"date": "2023-02-03", "close": 133.08, "volume": 289642.0}, {"date": "2023-02-06", "close": 132.06, "volume": 202903.0}, {"date": "2023-02-07", "close": 121.92, "volume": 701221.0}, {"date": "2023-02-08", "close": 122.67, "volume": 331047.0}, {"date": "2023-02-09", "close": 121.95, "volume": 217927.0}, {"date": "2023-02-10", "close": 122.79, "volume": 206692.0}, {"date": "2023-02-13", "close": 126.74, "volume": 183541.0}, {"date": "2023-02-14", "close": 126.43, "volume": 166890.0}, {"date": "2023-02-15", "close": 124.0, "volume": 209807.0}, {"date": "2023-02-16", "close": 123.05, "volume": 127019.0}, {"date": "2023-02-17", "close": 123.27, "volume": 139459.0}, {"date": "2023-02-21", "close": 122.08, "volume": 169981.0}, {"date": "2023-02-22", "close": 122.17, "volume": 193146.0}, {"date": "2023-02-23", "close": 123.12, "volume": 107583.0}, {"date": "2023-02-24", "close": 119.92, "volume": 175421.0}, {"date": "2023-02-27", "close": 122.0, "volume": 118928.0}, {"date": "2023-02-28", "close": 121.87, "volume": 232113.0}, {"date": "2023-03-01", "close": 121.11, "volume": 161022.0}, {"date": "2023-03-02", "close": 120.97, "volume": 210671.0}, {"date": "2023-03-03", "close": 122.14, "volume": 212251.0}, {"date": "2023-03-06", "close": 121.19, "volume": 353650.0}, {"date": "2023-03-07", "close": 119.71, "volume": 157390.0}, {"date": "2023-03-08", "close": 121.41, "volume": 104286.0}, {"date": "2023-03-09", "close": 120.59, "volume": 143523.0}, {"date": "2023-03-10", "close": 118.06, "volume": 152573.0}, {"date": "2023-03-13", "close": 115.75, "volume": 181042.0}, {"date": "2023-03-14", "close": 119.4, "volume": 131296.0}, {"date": "2023-03-15", "close": 113.44, "volume": 311079.0}, {"date": "2023-03-16", "close": 113.24, "volume": 515176.0}, {"date": "2023-03-17", "close": 110.92, "volume": 976502.0}, {"date": "2023-03-20", "close": 114.4, "volume": 255584.0}, {"date": "2023-03-21", "close": 114.24, "volume": 286107.0}, {"date": "2023-03-22", "close": 111.95, "volume": 174799.0}, {"date": "2023-03-23", "close": 110.52, "volume": 199552.0}, {"date": "2023-03-24", "close": 110.82, "volume": 192211.0}, {"date": "2023-03-27", "close": 112.77, "volume": 183938.0}, {"date": "2023-03-28", "close": 112.34, "volume": 104481.0}, {"date": "2023-03-29", "close": 113.62, "volume": 159557.0}, {"date": "2023-03-30", "close": 114.98, "volume": 142257.0}, {"date": "2023-03-31", "close": 118.76, "volume": 377463.0}, {"date": "2023-04-03", "close": 116.36, "volume": 179503.0}, {"date": "2023-04-04", "close": 113.75, "volume": 78854.0}, {"date": "2023-04-05", "close": 112.29, "volume": 158998.0}, {"date": "2023-04-06", "close": 102.62, "volume": 933709.0}, {"date": "2023-04-10", "close": 104.29, "volume": 313187.0}, {"date": "2023-04-11", "close": 101.49, "volume": 373662.0}, {"date": "2023-04-12", "close": 101.19, "volume": 321200.0}, {"date": "2023-04-13", "close": 99.22, "volume": 540343.0}, {"date": "2023-04-14", "close": 98.25, "volume": 532990.0}, {"date": "2023-04-17", "close": 98.25, "volume": 651197.0}, {"date": "2023-04-18", "close": 96.94, "volume": 355565.0}, {"date": "2023-04-19", "close": 95.0, "volume": 713483.0}, {"date": "2023-04-20", "close": 95.59, "volume": 378052.0}, {"date": "2023-04-21", "close": 95.39, "volume": 343529.0}, {"date": "2023-04-24", "close": 94.9, "volume": 210686.0}, {"date": "2023-04-25", "close": 94.58, "volume": 331678.0}, {"date": "2023-04-26", "close": 94.87, "volume": 236405.0}, {"date": "2023-04-27", "close": 94.28, "volume": 173993.0}, {"date": "2023-04-28", "close": 94.95, "volume": 141270.0}, {"date": "2023-05-01", "close": 94.05, "volume": 171873.0}, {"date": "2023-05-02", "close": 92.17, "volume": 328244.0}, {"date": "2023-05-03", "close": 93.32, "volume": 293173.0}, {"date": "2023-05-04", "close": 91.23, "volume": 267902.0}, {"date": "2023-05-05", "close": 93.08, "volume": 283887.0}, {"date": "2023-05-08", "close": 93.49, "volume": 630919.0}, {"date": "2023-05-09", "close": 92.65, "volume": 994625.0}, {"date": "2023-05-10", "close": 92.32, "volume": 388371.0}, {"date": "2023-05-11", "close": 91.56, "volume": 414594.0}, {"date": "2023-05-12", "close": 91.83, "volume": 241042.0}, {"date": "2023-05-15", "close": 91.91, "volume": 268137.0}, {"date": "2023-05-16", "close": 93.15, "volume": 260839.0}, {"date": "2023-05-17", "close": 94.94, "volume": 290767.0}, {"date": "2023-05-18", "close": 95.28, "volume": 192340.0}, {"date": "2023-05-19", "close": 95.44, "volume": 261516.0}, {"date": "2023-05-22", "close": 97.53, "volume": 185064.0}, {"date": "2023-05-23", "close": 98.34, "volume": 853177.0}, {"date": "2023-05-24", "close": 97.25, "volume": 324378.0}, {"date": "2023-05-25", "close": 105.17, "volume": 1151539.0}, {"date": "2023-05-26", "close": 118.96, "volume": 1514684.0}, {"date": "2023-05-30", "close": 118.38, "volume": 794246.0}, {"date": "2023-05-31", "close": 113.22, "volume": 567298.0}, {"date": "2023-06-01", "close": 111.27, "volume": 347181.0}, {"date": "2023-06-02", "close": 114.9, "volume": 313529.0}, {"date": "2023-06-05", "close": 112.05, "volume": 223822.0}, {"date": "2023-06-06", "close": 109.94, "volume": 436136.0}, {"date": "2023-06-07", "close": 112.41, "volume": 393601.0}, {"date": "2023-06-08", "close": 112.1, "volume": 184449.0}, {"date": "2023-06-09", "close": 113.02, "volume": 191983.0}, {"date": "2023-06-12", "close": 126.64, "volume": 933227.0}, {"date": "2023-06-13", "close": 129.75, "volume": 695772.0}, {"date": "2023-06-14", "close": 129.58, "volume": 498789.0}, {"date": "2023-06-15", "close": 129.11, "volume": 370277.0}, {"date": "2023-06-16", "close": 129.0, "volume": 674419.0}, {"date": "2023-06-20", "close": 129.23, "volume": 361130.0}, {"date": "2023-06-21", "close": 128.08, "volume": 275244.0}, {"date": "2023-06-22", "close": 127.21, "volume": 317249.0}, {"date": "2023-06-23", "close": 124.16, "volume": 337329.0}, {"date": "2023-06-26", "close": 124.27, "volume": 200470.0}, {"date": "2023-06-27", "close": 126.35, "volume": 222884.0}, {"date": "2023-06-28", "close": 125.55, "volume": 184869.0}, {"date": "2023-06-29", "close": 128.52, "volume": 203374.0}, {"date": "2023-06-30", "close": 129.88, "volume": 323634.0}, {"date": "2023-07-03", "close": 128.86, "volume": 90872.0}, {"date": "2023-07-05", "close": 126.99, "volume": 157050.0}, {"date": "2023-07-06", "close": 126.67, "volume": 179125.0}, {"date": "2023-07-07", "close": 128.0, "volume": 255423.0}, {"date": "2023-07-10", "close": 129.6, "volume": 158918.0}, {"date": "2023-07-11", "close": 131.61, "volume": 191485.0}, {"date": "2023-07-12", "close": 132.29, "volume": 252258.0}, {"date": "2023-07-13", "close": 134.9, "volume": 230955.0}, {"date": "2023-07-14", "close": 130.96, "volume": 305902.0}, {"date": "2023-07-17", "close": 130.67, "volume": 201043.0}, {"date": "2023-07-18", "close": 130.74, "volume": 233919.0}, {"date": "2023-07-19", "close": 129.0, "volume": 482962.0}, {"date": "2023-07-20", "close": 123.55, "volume": 309425.0}, {"date": "2023-07-21", "close": 123.63, "volume": 262324.0}, {"date": "2023-07-24", "close": 124.41, "volume": 288929.0}, {"date": "2023-07-25", "close": 125.52, "volume": 182654.0}, {"date": "2023-07-26", "close": 124.84, "volume": 177472.0}, {"date": "2023-07-27", "close": 126.59, "volume": 291964.0}, {"date": "2023-07-28", "close": 124.44, "volume": 308654.0}, {"date": "2023-07-31", "close": 123.64, "volume": 239132.0}, {"date": "2023-08-01", "close": 123.63, "volume": 347415.0}, {"date": "2023-08-02", "close": 121.5, "volume": 269257.0}, {"date": "2023-08-03", "close": 121.76, "volume": 201272.0}, {"date": "2023-08-04", "close": 126.41, "volume": 338615.0}, {"date": "2023-08-07", "close": 126.83, "volume": 227648.0}, {"date": "2023-08-08", "close": 124.6, "volume": 278228.0}, {"date": "2023-08-09", "close": 124.51, "volume": 150703.0}, {"date": "2023-08-10", "close": 121.74, "volume": 274428.0}, {"date": "2023-08-11", "close": 121.99, "volume": 186261.0}, {"date": "2023-08-14", "close": 121.87, "volume": 270659.0}, {"date": "2023-08-15", "close": 121.08, "volume": 128488.0}, {"date": "2023-08-16", "close": 116.58, "volume": 410969.0}, {"date": "2023-08-17", "close": 116.23, "volume": 194450.0}, {"date": "2023-08-18", "close": 117.85, "volume": 261525.0}, {"date": "2023-08-21", "close": 116.78, "volume": 565439.0}, {"date": "2023-08-22", "close": 153.66, "volume": 2107476.0}, {"date": "2023-08-23", "close": 162.99, "volume": 1112162.0}, {"date": "2023-08-24", "close": 158.91, "volume": 878558.0}, {"date": "2023-08-25", "close": 156.78, "volume": 553261.0}, {"date": "2023-08-28", "close": 155.58, "volume": 303593.0}, {"date": "2023-08-29", "close": 157.46, "volume": 303016.0}, {"date": "2023-08-30", "close": 158.35, "volume": 257920.0}, {"date": "2023-08-31", "close": 160.77, "volume": 423596.0}, {"date": "2023-09-01", "close": 160.52, "volume": 182200.0}, {"date": "2023-09-05", "close": 156.49, "volume": 278844.0}, {"date": "2023-09-06", "close": 153.9, "volume": 193984.0}, {"date": "2023-09-07", "close": 151.52, "volume": 248545.0}, {"date": "2023-09-08", "close": 151.72, "volume": 240195.0}, {"date": "2023-09-11", "close": 152.06, "volume": 250299.0}, {"date": "2023-09-12", "close": 148.8, "volume": 168726.0}, {"date": "2023-09-13", "close": 148.18, "volume": 200534.0}, {"date": "2023-09-14", "close": 150.09, "volume": 164276.0}, {"date": "2023-09-15", "close": 151.24, "volume": 559436.0}, {"date": "2023-09-18", "close": 149.88, "volume": 168010.0}, {"date": "2023-09-19", "close": 152.55, "volume": 317094.0}, {"date": "2023-09-20", "close": 153.76, "volume": 220671.0}, {"date": "2023-09-21", "close": 151.27, "volume": 384330.0}, {"date": "2023-09-22", "close": 156.08, "volume": 431767.0}, {"date": "2023-09-25", "close": 156.16, "volume": 302453.0}, {"date": "2023-09-26", "close": 153.65, "volume": 250019.0}, {"date": "2023-09-27", "close": 158.92, "volume": 516747.0}, {"date": "2023-09-28", "close": 167.9, "volume": 856954.0}, {"date": "2023-09-29", "close": 166.62, "volume": 561958.0}, {"date": "2023-10-02", "close": 168.36, "volume": 419350.0}, {"date": "2023-10-03", "close": 167.58, "volume": 414744.0}, {"date": "2023-10-04", "close": 170.1, "volume": 295377.0}, {"date": "2023-10-05", "close": 174.12, "volume": 589960.0}, {"date": "2023-10-06", "close": 175.76, "volume": 729507.0}, {"date": "2023-10-09", "close": 175.55, "volume": 294858.0}, {"date": "2023-10-10", "close": 177.81, "volume": 400235.0}, {"date": "2023-10-11", "close": 181.96, "volume": 330618.0}, {"date": "2023-10-12", "close": 178.78, "volume": 291502.0}, {"date": "2023-10-13", "close": 173.18, "volume": 283448.0}, {"date": "2023-10-16", "close": 175.67, "volume": 197901.0}, {"date": "2023-10-17", "close": 174.59, "volume": 229737.0}, {"date": "2023-10-18", "close": 167.67, "volume": 450902.0}, {"date": "2023-10-19", "close": 163.98, "volume": 298660.0}, {"date": "2023-10-20", "close": 160.73, "volume": 262538.0}, {"date": "2023-10-23", "close": 162.94, "volume": 299745.0}, {"date": "2023-10-24", "close": 164.68, "volume": 178147.0}, {"date": "2023-10-25", "close": 161.16, "volume": 202862.0}, {"date": "2023-10-26", "close": 153.26, "volume": 522009.0}, {"date": "2023-10-27", "close": 151.97, "volume": 433940.0}, {"date": "2023-10-30", "close": 154.45, "volume": 308001.0}, {"date": "2023-10-31", "close": 155.0, "volume": 287312.0}, {"date": "2023-11-01", "close": 153.73, "volume": 412245.0}, {"date": "2023-11-02", "close": 155.21, "volume": 374036.0}, {"date": "2023-11-03", "close": 162.52, "volume": 349985.0}, {"date": "2023-11-06", "close": 161.59, "volume": 504628.0}, {"date": "2023-11-07", "close": 171.51, "volume": 971300.0}, {"date": "2023-11-08", "close": 171.93, "volume": 431485.0}, {"date": "2023-11-09", "close": 167.0, "volume": 270470.0}, {"date": "2023-11-10", "close": 167.64, "volume": 274249.0}, {"date": "2023-11-13", "close": 169.18, "volume": 336449.0}, {"date": "2023-11-14", "close": 174.5, "volume": 264863.0}, {"date": "2023-11-15", "close": 171.26, "volume": 292188.0}, {"date": "2023-11-16", "close": 168.28, "volume": 188933.0}, {"date": "2023-11-17", "close": 171.23, "volume": 239236.0}, {"date": "2023-11-20", "close": 171.18, "volume": 163366.0}, {"date": "2023-11-21", "close": 165.68, "volume": 289989.0}, {"date": "2023-11-22", "close": 165.63, "volume": 220394.0}, {"date": "2023-11-24", "close": 165.08, "volume": 98010.0}, {"date": "2023-11-27", "close": 163.49, "volume": 210043.0}, {"date": "2023-11-28", "close": 164.31, "volume": 198486.0}, {"date": "2023-11-29", "close": 163.0, "volume": 300318.0}, {"date": "2023-11-30", "close": 161.9, "volume": 491477.0}, {"date": "2023-12-01", "close": 165.0, "volume": 248506.0}, {"date": "2023-12-04", "close": 166.98, "volume": 268656.0}, {"date": "2023-12-05", "close": 164.84, "volume": 241140.0}, {"date": "2023-12-06", "close": 162.55, "volume": 357915.0}, {"date": "2023-12-07", "close": 165.11, "volume": 160004.0}, {"date": "2023-12-08", "close": 166.25, "volume": 187482.0}, {"date": "2023-12-11", "close": 170.96, "volume": 275409.0}, {"date": "2023-12-12", "close": 171.49, "volume": 198635.0}, {"date": "2023-12-13", "close": 176.17, "volume": 303357.0}, {"date": "2023-12-14", "close": 186.91, "volume": 564018.0}, {"date": "2023-12-15", "close": 188.53, "volume": 823160.0}, {"date": "2023-12-18", "close": 192.17, "volume": 447783.0}, {"date": "2023-12-19", "close": 191.74, "volume": 517719.0}, {"date": "2023-12-20", "close": 188.26, "volume": 432302.0}, {"date": "2023-12-21", "close": 191.42, "volume": 245867.0}, {"date": "2023-12-22", "close": 191.97, "volume": 204676.0}, {"date": "2023-12-26", "close": 196.3, "volume": 199427.0}, {"date": "2023-12-27", "close": 198.08, "volume": 327592.0}, {"date": "2023-12-28", "close": 196.91, "volume": 187478.0}, {"date": "2023-12-29", "close": 190.33, "volume": 296974.0}, {"date": "2024-01-02", "close": 189.13, "volume": 329185.0}, {"date": "2024-01-03", "close": 185.33, "volume": 233748.0}, {"date": "2024-01-04", "close": 182.59, "volume": 306763.0}, {"date": "2024-01-05", "close": 184.29, "volume": 212184.0}, {"date": "2024-01-08", "close": 188.38, "volume": 197845.0}, {"date": "2024-01-09", "close": 189.2, "volume": 148206.0}, {"date": "2024-01-10", "close": 185.56, "volume": 214291.0}, {"date": "2024-01-11", "close": 188.51, "volume": 212978.0}, {"date": "2024-01-12", "close": 188.8, "volume": 112747.0}, {"date": "2024-01-16", "close": 188.3, "volume": 226337.0}, {"date": "2024-01-17", "close": 186.56, "volume": 244235.0}, {"date": "2024-01-18", "close": 191.37, "volume": 247979.0}, {"date": "2024-01-19", "close": 201.96, "volume": 516892.0}, {"date": "2024-01-22", "close": 203.36, "volume": 421816.0}, {"date": "2024-01-23", "close": 203.27, "volume": 229061.0}, {"date": "2024-01-24", "close": 207.28, "volume": 361747.0}, {"date": "2024-01-25", "close": 209.63, "volume": 389892.0}, {"date": "2024-01-26", "close": 209.03, "volume": 315438.0}, {"date": "2024-01-29", "close": 212.49, "volume": 347594.0}, {"date": "2024-01-30", "close": 219.83, "volume": 453110.0}, {"date": "2024-01-31", "close": 213.51, "volume": 405508.0}, {"date": "2024-02-01", "close": 221.79, "volume": 403628.0}, {"date": "2024-02-02", "close": 223.65, "volume": 316101.0}, {"date": "2024-02-05", "close": 223.6, "volume": 827265.0}, {"date": "2024-02-06", "close": 182.43, "volume": 2782919.0}, {"date": "2024-02-07", "close": 192.33, "volume": 1151720.0}, {"date": "2024-02-08", "close": 196.07, "volume": 634955.0}, {"date": "2024-02-09", "close": 204.56, "volume": 496032.0}, {"date": "2024-02-12", "close": 204.72, "volume": 450659.0}, {"date": "2024-02-13", "close": 194.43, "volume": 452694.0}, {"date": "2024-02-14", "close": 202.03, "volume": 360340.0}, {"date": "2024-02-15", "close": 202.15, "volume": 492166.0}, {"date": "2024-02-16", "close": 196.7, "volume": 697054.0}, {"date": "2024-02-20", "close": 183.58, "volume": 623981.0}, {"date": "2024-02-21", "close": 188.39, "volume": 382278.0}, {"date": "2024-02-22", "close": 200.84, "volume": 523420.0}, {"date": "2024-02-23", "close": 199.12, "volume": 444606.0}, {"date": "2024-02-26", "close": 199.73, "volume": 254112.0}, {"date": "2024-02-27", "close": 202.39, "volume": 273400.0}, {"date": "2024-02-28", "close": 203.94, "volume": 321387.0}, {"date": "2024-02-29", "close": 215.57, "volume": 599853.0}, {"date": "2024-03-01", "close": 218.6, "volume": 411733.0}, {"date": "2024-03-04", "close": 221.92, "volume": 314267.0}, {"date": "2024-03-05", "close": 220.62, "volume": 279746.0}, {"date": "2024-03-06", "close": 225.01, "volume": 284499.0}, {"date": "2024-03-07", "close": 220.36, "volume": 403671.0}, {"date": "2024-03-08", "close": 214.58, "volume": 321598.0}, {"date": "2024-03-11", "close": 201.79, "volume": 557811.0}, {"date": "2024-03-12", "close": 201.19, "volume": 329805.0}, {"date": "2024-03-13", "close": 202.15, "volume": 302537.0}, {"date": "2024-03-14", "close": 197.94, "volume": 330602.0}, {"date": "2024-03-15", "close": 200.02, "volume": 637388.0}, {"date": "2024-03-18", "close": 198.4, "volume": 363777.0}, {"date": "2024-03-19", "close": 192.72, "volume": 593475.0}, {"date": "2024-03-20", "close": 192.12, "volume": 1062775.0}, {"date": "2024-03-21", "close": 206.8, "volume": 595144.0}, {"date": "2024-03-22", "close": 197.14, "volume": 433376.0}, {"date": "2024-03-25", "close": 192.08, "volume": 354248.0}, {"date": "2024-03-26", "close": 186.35, "volume": 522078.0}, {"date": "2024-03-27", "close": 191.37, "volume": 426759.0}, {"date": "2024-03-28", "close": 189.02, "volume": 449242.0}, {"date": "2024-04-01", "close": 188.83, "volume": 382402.0}, {"date": "2024-04-02", "close": 185.41, "volume": 593153.0}, {"date": "2024-04-03", "close": 190.06, "volume": 455065.0}, {"date": "2024-04-04", "close": 187.23, "volume": 331022.0}, {"date": "2024-04-05", "close": 187.45, "volume": 255683.0}, {"date": "2024-04-08", "close": 188.62, "volume": 274924.0}, {"date": "2024-04-09", "close": 189.01, "volume": 242363.0}, {"date": "2024-04-10", "close": 176.85, "volume": 947724.0}, {"date": "2024-04-11", "close": 178.48, "volume": 825284.0}, {"date": "2024-04-12", "close": 173.33, "volume": 486282.0}, {"date": "2024-04-15", "close": 172.88, "volume": 435094.0}, {"date": "2024-04-16", "close": 172.85, "volume": 287386.0}, {"date": "2024-04-17", "close": 166.12, "volume": 410569.0}, {"date": "2024-04-18", "close": 165.2, "volume": 396241.0}, {"date": "2024-04-19", "close": 162.32, "volume": 634386.0}, {"date": "2024-04-22", "close": 164.17, "volume": 329257.0}, {"date": "2024-04-23", "close": 168.67, "volume": 448215.0}, {"date": "2024-04-24", "close": 169.93, "volume": 340259.0}, {"date": "2024-04-25", "close": 172.2, "volume": 278655.0}, {"date": "2024-04-26", "close": 175.45, "volume": 218112.0}, {"date": "2024-04-29", "close": 176.0, "volume": 394186.0}, {"date": "2024-04-30", "close": 173.07, "volume": 585135.0}, {"date": "2024-05-01", "close": 172.61, "volume": 384777.0}, {"date": "2024-05-02", "close": 174.19, "volume": 475422.0}, {"date": "2024-05-03", "close": 179.22, "volume": 599682.0}, {"date": "2024-05-06", "close": 188.83, "volume": 914077.0}, {"date": "2024-05-07", "close": 209.31, "volume": 1144135.0}, {"date": "2024-05-08", "close": 211.55, "volume": 602285.0}, {"date": "2024-05-09", "close": 218.01, "volume": 552649.0}, {"date": "2024-05-10", "close": 222.73, "volume": 523006.0}, {"date": "2024-05-13", "close": 219.77, "volume": 414881.0}, {"date": "2024-05-14", "close": 232.39, "volume": 551085.0}, {"date": "2024-05-15", "close": 236.69, "volume": 440027.0}, {"date": "2024-05-16", "close": 235.15, "volume": 383816.0}, {"date": "2024-05-17", "close": 230.45, "volume": 540500.0}, {"date": "2024-05-20", "close": 231.34, "volume": 339974.0}, {"date": "2024-05-21", "close": 231.57, "volume": 375419.0}, {"date": "2024-05-22", "close": 234.22, "volume": 297286.0}, {"date": "2024-05-23", "close": 242.39, "volume": 755618.0}, {"date": "2024-05-24", "close": 246.07, "volume": 400215.0}, {"date": "2024-05-28", "close": 245.05, "volume": 308040.0}, {"date": "2024-05-29", "close": 240.89, "volume": 426180.0}, {"date": "2024-05-30", "close": 246.33, "volume": 311763.0}, {"date": "2024-05-31", "close": 239.53, "volume": 416503.0}, {"date": "2024-06-03", "close": 239.19, "volume": 280619.0}, {"date": "2024-06-04", "close": 233.26, "volume": 269176.0}, {"date": "2024-06-05", "close": 242.71, "volume": 328800.0}, {"date": "2024-06-06", "close": 236.21, "volume": 544368.0}, {"date": "2024-06-07", "close": 230.69, "volume": 383738.0}, {"date": "2024-06-10", "close": 237.43, "volume": 472121.0}, {"date": "2024-06-11", "close": 233.72, "volume": 341225.0}, {"date": "2024-06-12", "close": 237.69, "volume": 192973.0}, {"date": "2024-06-13", "close": 245.2, "volume": 344986.0}, {"date": "2024-06-14", "close": 240.92, "volume": 376285.0}, {"date": "2024-06-17", "close": 248.28, "volume": 428619.0}, {"date": "2024-06-18", "close": 254.33, "volume": 574162.0}, {"date": "2024-06-20", "close": 245.99, "volume": 640610.0}, {"date": "2024-06-21", "close": 246.9, "volume": 820482.0}, {"date": "2024-06-24", "close": 237.71, "volume": 272726.0}, {"date": "2024-06-25", "close": 245.87, "volume": 285001.0}, {"date": "2024-06-26", "close": 243.34, "volume": 302535.0}, {"date": "2024-06-27", "close": 246.62, "volume": 260773.0}, {"date": "2024-06-28", "close": 244.79, "volume": 680442.0}, {"date": "2024-07-01", "close": 242.9, "volume": 382944.0}, {"date": "2024-07-02", "close": 241.66, "volume": 399830.0}, {"date": "2024-07-03", "close": 240.96, "volume": 220103.0}, {"date": "2024-07-05", "close": 239.33, "volume": 311986.0}, {"date": "2024-07-08", "close": 241.66, "volume": 231699.0}, {"date": "2024-07-09", "close": 239.9, "volume": 222969.0}, {"date": "2024-07-10", "close": 242.99, "volume": 231535.0}, {"date": "2024-07-11", "close": 244.57, "volume": 312779.0}, {"date": "2024-07-12", "close": 251.52, "volume": 380808.0}, {"date": "2024-07-15", "close": 255.67, "volume": 295950.0}, {"date": "2024-07-16", "close": 265.5, "volume": 403513.0}, {"date": "2024-07-17", "close": 252.74, "volume": 536559.0}, {"date": "2024-07-18", "close": 237.37, "volume": 509139.0}, {"date": "2024-07-19", "close": 236.23, "volume": 343186.0}, {"date": "2024-07-22", "close": 244.87, "volume": 280590.0}, {"date": "2024-07-23", "close": 241.77, "volume": 239955.0}, {"date": "2024-07-24", "close": 224.51, "volume": 448860.0}, {"date": "2024-07-25", "close": 216.44, "volume": 646569.0}, {"date": "2024-07-26", "close": 220.94, "volume": 295516.0}, {"date": "2024-07-29", "close": 219.9, "volume": 320304.0}, {"date": "2024-07-30", "close": 212.04, "volume": 426871.0}, {"date": "2024-07-31", "close": 220.56, "volume": 418134.0}, {"date": "2024-08-01", "close": 214.97, "volume": 364511.0}, {"date": "2024-08-02", "close": 202.56, "volume": 517569.0}, {"date": "2024-08-05", "close": 196.4, "volume": 415848.0}, {"date": "2024-08-06", "close": 197.02, "volume": 384431.0}, {"date": "2024-08-07", "close": 193.84, "volume": 364807.0}, {"date": "2024-08-08", "close": 205.88, "volume": 354797.0}, {"date": "2024-08-09", "close": 208.34, "volume": 301913.0}, {"date": "2024-08-12", "close": 207.31, "volume": 267063.0}, {"date": "2024-08-13", "close": 217.75, "volume": 272612.0}, {"date": "2024-08-14", "close": 217.77, "volume": 318242.0}, {"date": "2024-08-15", "close": 230.47, "volume": 477262.0}, {"date": "2024-08-16", "close": 231.08, "volume": 271414.0}, {"date": "2024-08-19", "close": 231.55, "volume": 678715.0}, {"date": "2024-08-20", "close": 268.0, "volume": 1771489.0}, {"date": "2024-08-21", "close": 273.5, "volume": 707894.0}, {"date": "2024-08-22", "close": 261.84, "volume": 320250.0}, {"date": "2024-08-23", "close": 267.35, "volume": 371489.0}, {"date": "2024-08-26", "close": 252.06, "volume": 624740.0}, {"date": "2024-08-27", "close": 246.34, "volume": 432542.0}, {"date": "2024-08-28", "close": 244.37, "volume": 518489.0}, {"date": "2024-08-29", "close": 242.87, "volume": 706238.0}, {"date": "2024-08-30", "close": 243.65, "volume": 411492.0}, {"date": "2024-09-03", "close": 220.84, "volume": 626592.0}, {"date": "2024-09-04", "close": 225.17, "volume": 375499.0}, {"date": "2024-09-05", "close": 224.79, "volume": 406854.0}, {"date": "2024-09-06", "close": 210.74, "volume": 514036.0}, {"date": "2024-09-09", "close": 209.92, "volume": 939767.0}, {"date": "2024-09-10", "close": 207.16, "volume": 565528.0}, {"date": "2024-09-11", "close": 216.86, "volume": 734980.0}, {"date": "2024-09-12", "close": 221.79, "volume": 534919.0}, {"date": "2024-09-13", "close": 230.04, "volume": 543281.0}, {"date": "2024-09-16", "close": 224.17, "volume": 557935.0}, {"date": "2024-09-17", "close": 230.89, "volume": 708637.0}, {"date": "2024-09-18", "close": 229.04, "volume": 559384.0}, {"date": "2024-09-19", "close": 234.28, "volume": 388737.0}, {"date": "2024-09-20", "close": 231.56, "volume": 7225143.0}, {"date": "2024-09-23", "close": 231.94, "volume": 339826.0}, {"date": "2024-09-24", "close": 230.81, "volume": 295214.0}, {"date": "2024-09-25", "close": 227.63, "volume": 310708.0}, {"date": "2024-09-26", "close": 237.53, "volume": 555394.0}, {"date": "2024-09-27", "close": 239.77, "volume": 452363.0}, {"date": "2024-09-30", "close": 236.44, "volume": 355364.0}, {"date": "2024-10-01", "close": 229.76, "volume": 368719.0}, {"date": "2024-10-02", "close": 234.03, "volume": 466735.0}, {"date": "2024-10-03", "close": 234.13, "volume": 336628.0}, {"date": "2024-10-04", "close": 242.85, "volume": 389575.0}, {"date": "2024-10-07", "close": 242.3, "volume": 226591.0}, {"date": "2024-10-08", "close": 244.99, "volume": 209031.0}, {"date": "2024-10-09", "close": 253.05, "volume": 440468.0}, {"date": "2024-10-10", "close": 253.09, "volume": 293546.0}, {"date": "2024-10-11", "close": 263.59, "volume": 324910.0}, {"date": "2024-10-14", "close": 264.93, "volume": 311156.0}, {"date": "2024-10-15", "close": 255.5, "volume": 363228.0}, {"date": "2024-10-16", "close": 262.35, "volume": 364694.0}, {"date": "2024-10-17", "close": 266.87, "volume": 299053.0}, {"date": "2024-10-18", "close": 243.02, "volume": 1222583.0}, {"date": "2024-10-21", "close": 248.5, "volume": 693388.0}, {"date": "2024-10-22", "close": 248.35, "volume": 503138.0}, {"date": "2024-10-23", "close": 246.65, "volume": 337402.0}, {"date": "2024-10-24", "close": 245.52, "volume": 320244.0}, {"date": "2024-10-25", "close": 246.48, "volume": 218218.0}, {"date": "2024-10-28", "close": 245.65, "volume": 375373.0}, {"date": "2024-10-29", "close": 252.39, "volume": 341467.0}, {"date": "2024-10-30", "close": 250.35, "volume": 220776.0}, {"date": "2024-10-31", "close": 240.97, "volume": 507571.0}, {"date": "2024-11-01", "close": 242.53, "volume": 867430.0}, {"date": "2024-11-04", "close": 239.61, "volume": 775241.0}, {"date": "2024-11-05", "close": 230.23, "volume": 1958359.0}, {"date": "2024-11-06", "close": 246.73, "volume": 921803.0}, {"date": "2024-11-07", "close": 262.4, "volume": 569805.0}, {"date": "2024-11-08", "close": 271.08, "volume": 681502.0}, {"date": "2024-11-11", "close": 270.93, "volume": 613575.0}, {"date": "2024-11-12", "close": 258.85, "volume": 374474.0}, {"date": "2024-11-13", "close": 252.0, "volume": 268410.0}, {"date": "2024-11-14", "close": 252.0, "volume": 373646.0}, {"date": "2024-11-15", "close": 234.85, "volume": 793218.0}, {"date": "2024-11-18", "close": 232.26, "volume": 359466.0}, {"date": "2024-11-19", "close": 248.74, "volume": 437308.0}, {"date": "2024-11-20", "close": 226.3, "volume": 1166647.0}, {"date": "2024-11-21", "close": 230.01, "volume": 1291251.0}, {"date": "2024-11-22", "close": 230.43, "volume": 708394.0}, {"date": "2024-11-25", "close": 228.63, "volume": 606674.0}, {"date": "2024-11-26", "close": 235.5, "volume": 572173.0}, {"date": "2024-11-27", "close": 225.85, "volume": 767158.0}, {"date": "2024-11-29", "close": 234.58, "volume": 498788.0}, {"date": "2024-12-02", "close": 233.98, "volume": 572234.0}, {"date": "2024-12-03", "close": 235.38, "volume": 428676.0}, {"date": "2024-12-04", "close": 241.79, "volume": 374081.0}, {"date": "2024-12-05", "close": 234.87, "volume": 257237.0}, {"date": "2024-12-06", "close": 243.0, "volume": 228944.0}, {"date": "2024-12-09", "close": 238.54, "volume": 517924.0}, {"date": "2024-12-10", "close": 233.83, "volume": 316333.0}, {"date": "2024-12-11", "close": 240.23, "volume": 336810.0}, {"date": "2024-12-12", "close": 245.82, "volume": 464776.0}, {"date": "2024-12-13", "close": 247.86, "volume": 358470.0}, {"date": "2024-12-16", "close": 237.63, "volume": 633841.0}, {"date": "2024-12-17", "close": 231.76, "volume": 425361.0}, {"date": "2024-12-18", "close": 231.63, "volume": 761162.0}, {"date": "2024-12-19", "close": 222.74, "volume": 536618.0}, {"date": "2024-12-20", "close": 221.26, "volume": 967712.0}, {"date": "2024-12-23", "close": 220.89, "volume": 382790.0}, {"date": "2024-12-24", "close": 221.24, "volume": 185948.0}, {"date": "2024-12-26", "close": 224.15, "volume": 228810.0}, {"date": "2024-12-27", "close": 219.47, "volume": 235979.0}, {"date": "2024-12-30", "close": 214.76, "volume": 190870.0}, {"date": "2024-12-31", "close": 219.88, "volume": 416107.0}, {"date": "2025-01-02", "close": 220.37, "volume": 275922.0}, {"date": "2025-01-03", "close": 229.69, "volume": 317127.0}, {"date": "2025-01-06", "close": 232.79, "volume": 354333.0}, {"date": "2025-01-07", "close": 229.18, "volume": 245600.0}, {"date": "2025-01-08", "close": 233.55, "volume": 532701.0}, {"date": "2025-01-10", "close": 228.35, "volume": 500045.0}, {"date": "2025-01-13", "close": 221.77, "volume": 401817.0}, {"date": "2025-01-14", "close": 227.43, "volume": 438109.0}, {"date": "2025-01-15", "close": 233.74, "volume": 205740.0}, {"date": "2025-01-16", "close": 235.09, "volume": 283663.0}, {"date": "2025-01-17", "close": 241.89, "volume": 400268.0}, {"date": "2025-01-21", "close": 252.1, "volume": 321604.0}, {"date": "2025-01-22", "close": 267.24, "volume": 689783.0}, {"date": "2025-01-23", "close": 265.91, "volume": 465282.0}, {"date": "2025-01-24", "close": 258.73, "volume": 393192.0}, {"date": "2025-01-27", "close": 202.03, "volume": 2776146.0}, {"date": "2025-01-28", "close": 206.78, "volume": 1093904.0}, {"date": "2025-01-29", "close": 207.74, "volume": 600084.0}, {"date": "2025-01-30", "close": 212.82, "volume": 712783.0}, {"date": "2025-01-31", "close": 216.21, "volume": 805737.0}, {"date": "2025-02-03", "close": 225.6, "volume": 1403398.0}, {"date": "2025-02-04", "close": 207.13, "volume": 3038060.0}, {"date": "2025-02-05", "close": 213.8, "volume": 1371840.0}, {"date": "2025-02-06", "close": 220.84, "volume": 704807.0}, {"date": "2025-02-07", "close": 212.06, "volume": 714439.0}, {"date": "2025-02-10", "close": 210.89, "volume": 468331.0}, {"date": "2025-02-11", "close": 207.09, "volume": 277516.0}, {"date": "2025-02-12", "close": 211.25, "volume": 593689.0}, {"date": "2025-02-13", "close": 214.03, "volume": 441004.0}, {"date": "2025-02-14", "close": 223.04, "volume": 617121.0}, {"date": "2025-02-18", "close": 240.82, "volume": 983784.0}, {"date": "2025-02-19", "close": 239.02, "volume": 809960.0}, {"date": "2025-02-20", "close": 230.67, "volume": 661185.0}, {"date": "2025-02-21", "close": 221.9, "volume": 495666.0}, {"date": "2025-02-24", "close": 214.39, "volume": 725463.0}, {"date": "2025-02-25", "close": 204.23, "volume": 708254.0}, {"date": "2025-02-26", "close": 215.32, "volume": 499159.0}, {"date": "2025-02-27", "close": 195.22, "volume": 751780.0}, {"date": "2025-02-28", "close": 200.05, "volume": 760441.0}, {"date": "2025-03-03", "close": 190.38, "volume": 705972.0}, {"date": "2025-03-04", "close": 190.35, "volume": 591610.0}, {"date": "2025-03-05", "close": 197.84, "volume": 634421.0}, {"date": "2025-03-06", "close": 183.66, "volume": 1139198.0}, {"date": "2025-03-07", "close": 193.83, "volume": 1367607.0}, {"date": "2025-03-10", "close": 187.88, "volume": 847177.0}, {"date": "2025-03-11", "close": 197.8, "volume": 1092503.0}, {"date": "2025-03-12", "close": 201.88, "volume": 1077171.0}, {"date": "2025-03-13", "close": 223.66, "volume": 1836970.0}, {"date": "2025-03-14", "close": 220.0, "volume": 1434778.0}, {"date": "2025-03-17", "close": 221.41, "volume": 923901.0}, {"date": "2025-03-18", "close": 222.86, "volume": 640786.0}, {"date": "2025-03-19", "close": 224.52, "volume": 750320.0}, {"date": "2025-03-20", "close": 222.07, "volume": 442801.0}, {"date": "2025-03-21", "close": 220.7, "volume": 650918.0}, {"date": "2025-03-24", "close": 231.33, "volume": 1157104.0}, {"date": "2025-03-25", "close": 222.62, "volume": 498895.0}, {"date": "2025-03-26", "close": 208.75, "volume": 832665.0}, {"date": "2025-03-27", "close": 206.6, "volume": 497140.0}, {"date": "2025-03-28", "close": 196.14, "volume": 895731.0}, {"date": "2025-03-31", "close": 197.51, "volume": 1180282.0}, {"date": "2025-04-01", "close": 197.02, "volume": 736038.0}, {"date": "2025-04-02", "close": 201.88, "volume": 505292.0}, {"date": "2025-04-03", "close": 172.56, "volume": 1417715.0}, {"date": "2025-04-04", "close": 171.03, "volume": 2458550.0}, {"date": "2025-04-07", "close": 179.42, "volume": 1903257.0}, {"date": "2025-04-08", "close": 174.02, "volume": 1044872.0}, {"date": "2025-04-09", "close": 201.9, "volume": 1623568.0}, {"date": "2025-04-10", "close": 182.8, "volume": 1227266.0}, {"date": "2025-04-11", "close": 189.11, "volume": 751488.0}, {"date": "2025-04-14", "close": 190.19, "volume": 541329.0}, {"date": "2025-04-15", "close": 188.51, "volume": 497265.0}, {"date": "2025-04-16", "close": 186.7, "volume": 843288.0}, {"date": "2025-04-17", "close": 183.66, "volume": 425342.0}, {"date": "2025-04-21", "close": 172.5, "volume": 960358.0}, {"date": "2025-04-22", "close": 177.14, "volume": 546917.0}, {"date": "2025-04-23", "close": 186.82, "volume": 1081659.0}, {"date": "2025-04-24", "close": 199.0, "volume": 773931.0}, {"date": "2025-04-25", "close": 200.55, "volume": 399029.0}, {"date": "2025-04-28", "close": 203.03, "volume": 440062.0}, {"date": "2025-04-29", "close": 207.55, "volume": 576786.0}, {"date": "2025-04-30", "close": 205.06, "volume": 426473.0}, {"date": "2025-05-01", "close": 210.76, "volume": 477372.0}, {"date": "2025-05-02", "close": 218.26, "volume": 516140.0}, {"date": "2025-05-05", "close": 220.9, "volume": 889645.0}, {"date": "2025-05-06", "close": 204.85, "volume": 1870566.0}, {"date": "2025-05-07", "close": 209.91, "volume": 1084075.0}, {"date": "2025-05-08", "close": 208.1, "volume": 932444.0}, {"date": "2025-05-09", "close": 202.62, "volume": 575555.0}, {"date": "2025-05-12", "close": 215.39, "volume": 435020.0}, {"date": "2025-05-13", "close": 227.33, "volume": 739566.0}, {"date": "2025-05-14", "close": 226.36, "volume": 653649.0}, {"date": "2025-05-15", "close": 223.58, "volume": 513362.0}, {"date": "2025-05-16", "close": 229.55, "volume": 1182296.0}, {"date": "2025-05-19", "close": 227.77, "volume": 670815.0}, {"date": "2025-05-20", "close": 228.29, "volume": 545265.0}, {"date": "2025-05-21", "close": 226.97, "volume": 698345.0}, {"date": "2025-05-22", "close": 228.25, "volume": 414531.0}, {"date": "2025-05-23", "close": 230.28, "volume": 542953.0}, {"date": "2025-05-27", "close": 234.71, "volume": 481658.0}, {"date": "2025-05-28", "close": 231.79, "volume": 356602.0}, {"date": "2025-05-29", "close": 234.86, "volume": 779388.0}, {"date": "2025-05-30", "close": 232.87, "volume": 478380.0}, {"date": "2025-06-02", "close": 233.37, "volume": 468774.0}, {"date": "2025-06-03", "close": 239.87, "volume": 375291.0}, {"date": "2025-06-04", "close": 239.28, "volume": 365700.0}, {"date": "2025-06-05", "close": 237.22, "volume": 528312.0}, {"date": "2025-06-06", "close": 234.95, "volume": 654110.0}, {"date": "2025-06-09", "close": 232.83, "volume": 383929.0}, {"date": "2025-06-10", "close": 237.72, "volume": 393970.0}, {"date": "2025-06-11", "close": 243.2, "volume": 479938.0}, {"date": "2025-06-12", "close": 256.97, "volume": 744596.0}, {"date": "2025-06-13", "close": 245.09, "volume": 583817.0}, {"date": "2025-06-16", "close": 258.43, "volume": 677149.0}, {"date": "2025-06-17", "close": 258.79, "volume": 352541.0}, {"date": "2025-06-18", "close": 265.57, "volume": 639101.0}, {"date": "2025-06-20", "close": 266.19, "volume": 652440.0}, {"date": "2025-06-23", "close": 269.87, "volume": 502437.0}, {"date": "2025-06-24", "close": 276.5, "volume": 544719.0}, {"date": "2025-06-25", "close": 285.89, "volume": 537254.0}, {"date": "2025-06-26", "close": 298.93, "volume": 765548.0}, {"date": "2025-06-27", "close": 295.62, "volume": 802751.0}, {"date": "2025-06-30", "close": 294.68, "volume": 424891.0}, {"date": "2025-07-01", "close": 289.11, "volume": 706328.0}, {"date": "2025-07-02", "close": 288.83, "volume": 1111857.0}, {"date": "2025-07-03", "close": 294.66, "volume": 246047.0}, {"date": "2025-07-07", "close": 286.66, "volume": 536525.0}, {"date": "2025-07-08", "close": 286.36, "volume": 611541.0}, {"date": "2025-07-09", "close": 285.21, "volume": 382060.0}, {"date": "2025-07-10", "close": 289.25, "volume": 408908.0}, {"date": "2025-07-11", "close": 291.44, "volume": 444980.0}, {"date": "2025-07-14", "close": 296.46, "volume": 447609.0}, {"date": "2025-07-15", "close": 301.47, "volume": 548887.0}, {"date": "2025-07-16", "close": 297.45, "volume": 482835.0}, {"date": "2025-07-17", "close": 308.36, "volume": 388193.0}, {"date": "2025-07-18", "close": 310.95, "volume": 358917.0}, {"date": "2025-07-21", "close": 309.5, "volume": 291610.0}, {"date": "2025-07-22", "close": 300.79, "volume": 584743.0}, {"date": "2025-07-23", "close": 305.2, "volume": 454812.0}, {"date": "2025-07-24", "close": 304.85, "volume": 276778.0}, {"date": "2025-07-25", "close": 308.89, "volume": 236580.0}, {"date": "2025-07-28", "close": 316.64, "volume": 331449.0}, {"date": "2025-07-29", "close": 320.8, "volume": 544356.0}, {"date": "2025-07-30", "close": 320.66, "volume": 444197.0}, {"date": "2025-07-31", "close": 323.73, "volume": 946159.0}, {"date": "2025-08-01", "close": 315.2, "volume": 561509.0}, {"date": "2025-08-04", "close": 329.57, "volume": 421618.0}, {"date": "2025-08-05", "close": 328.1, "volume": 396318.0}, {"date": "2025-08-06", "close": 332.45, "volume": 496548.0}, {"date": "2025-08-07", "close": 335.11, "volume": 681722.0}, {"date": "2025-08-08", "close": 343.99, "volume": 683720.0}, {"date": "2025-08-11", "close": 332.41, "volume": 574236.0}, {"date": "2025-08-12", "close": 348.33, "volume": 495548.0}, {"date": "2025-08-13", "close": 337.31, "volume": 835031.0}, {"date": "2025-08-14", "close": 322.08, "volume": 1334902.0}, {"date": "2025-08-15", "close": 329.8, "volume": 866764.0}, {"date": "2025-08-18", "close": 327.12, "volume": 1225831.0}, {"date": "2025-08-19", "close": 285.23, "volume": 2106225.0}, {"date": "2025-08-20", "close": 280.33, "volume": 885898.0}, {"date": "2025-08-21", "close": 277.04, "volume": 680117.0}, {"date": "2025-08-22", "close": 294.35, "volume": 1291319.0}, {"date": "2025-08-25", "close": 312.28, "volume": 888803.0}, {"date": "2025-08-26", "close": 330.66, "volume": 1166953.0}, {"date": "2025-08-27", "close": 332.34, "volume": 983156.0}, {"date": "2025-08-28", "close": 355.05, "volume": 1258866.0}, {"date": "2025-08-29", "close": 331.29, "volume": 1004455.0}, {"date": "2025-09-02", "close": 335.7, "volume": 737130.0}, {"date": "2025-09-03", "close": 337.53, "volume": 498373.0}, {"date": "2025-09-04", "close": 362.16, "volume": 772613.0}, {"date": "2025-09-05", "close": 370.03, "volume": 914779.0}, {"date": "2025-09-08", "close": 370.67, "volume": 619624.0}, {"date": "2025-09-09", "close": 369.09, "volume": 429193.0}, {"date": "2025-09-10", "close": 372.57, "volume": 742261.0}, {"date": "2025-09-11", "close": 362.16, "volume": 685790.0}, {"date": "2025-09-12", "close": 358.0, "volume": 857554.0}, {"date": "2025-09-15", "close": 359.0, "volume": 566084.0}, {"date": "2025-09-16", "close": 355.53, "volume": 924748.0}, {"date": "2025-09-17", "close": 358.21, "volume": 539662.0}, {"date": "2025-09-18", "close": 378.01, "volume": 706481.0}, {"date": "2025-09-19", "close": 383.13, "volume": 988168.0}, {"date": "2025-09-22", "close": 389.47, "volume": 395058.0}, {"date": "2025-09-23", "close": 380.21, "volume": 511310.0}, {"date": "2025-09-24", "close": 366.66, "volume": 566139.0}, {"date": "2025-09-25", "close": 360.95, "volume": 555771.0}, {"date": "2025-09-26", "close": 358.9, "volume": 293793.0}, {"date": "2025-09-29", "close": 363.81, "volume": 302254.0}, {"date": "2025-09-30", "close": 364.62, "volume": 472292.0}, {"date": "2025-10-01", "close": 371.32, "volume": 376259.0}, {"date": "2025-10-02", "close": 369.56, "volume": 328013.0}, {"date": "2025-10-03", "close": 366.0, "volume": 380043.0}, {"date": "2025-10-06", "close": 370.29, "volume": 483570.0}, {"date": "2025-10-07", "close": 370.17, "volume": 378688.0}, {"date": "2025-10-08", "close": 383.43, "volume": 275040.0}, {"date": "2025-10-09", "close": 382.24, "volume": 345966.0}, {"date": "2025-10-10", "close": 361.94, "volume": 602217.0}, {"date": "2025-10-13", "close": 382.6, "volume": 409955.0}, {"date": "2025-10-14", "close": 375.24, "volume": 256295.0}, {"date": "2025-10-15", "close": 398.34, "volume": 475848.0}, {"date": "2025-10-16", "close": 412.46, "volume": 896202.0}, {"date": "2025-10-17", "close": 409.9, "volume": 477808.0}, {"date": "2025-10-20", "close": 407.55, "volume": 451523.0}, {"date": "2025-10-21", "close": 415.98, "volume": 464839.0}, {"date": "2025-10-22", "close": 400.24, "volume": 674557.0}, {"date": "2025-10-23", "close": 414.99, "volume": 359475.0}, {"date": "2025-10-24", "close": 421.0, "volume": 802862.0}, {"date": "2025-10-27", "close": 423.61, "volume": 394952.0}, {"date": "2025-10-28", "close": 437.56, "volume": 518231.0}, {"date": "2025-10-29", "close": 443.92, "volume": 800538.0}, {"date": "2025-10-30", "close": 438.0, "volume": 576007.0}, {"date": "2025-10-31", "close": 440.57, "volume": 880549.0}, {"date": "2025-11-03", "close": 443.0, "volume": 1303211.0}, {"date": "2025-11-04", "close": 459.6, "volume": 1378095.0}, {"date": "2025-11-05", "close": 486.91, "volume": 846085.0}, {"date": "2025-11-06", "close": 461.24, "volume": 752074.0}, {"date": "2025-11-07", "close": 449.13, "volume": 720709.0}, {"date": "2025-11-10", "close": 467.23, "volume": 589835.0}, {"date": "2025-11-11", "close": 449.29, "volume": 535708.0}, {"date": "2025-11-12", "close": 447.49, "volume": 455797.0}, {"date": "2025-11-13", "close": 402.47, "volume": 941335.0}, {"date": "2025-11-14", "close": 413.32, "volume": 844878.0}, {"date": "2025-11-17", "close": 416.64, "volume": 519108.0}, {"date": "2025-11-18", "close": 409.25, "volume": 523618.0}, {"date": "2025-11-19", "close": 416.69, "volume": 469722.0}, {"date": "2025-11-20", "close": 387.22, "volume": 928087.0}, {"date": "2025-11-21", "close": 390.46, "volume": 752835.0}, {"date": "2025-11-24", "close": 416.35, "volume": 533325.0}, {"date": "2025-11-25", "close": 429.69, "volume": 738670.0}, {"date": "2025-11-26", "close": 449.06, "volume": 817996.0}, {"date": "2025-11-28", "close": 459.41, "volume": 275232.0}, {"date": "2025-12-01", "close": 449.59, "volume": 641700.0}, {"date": "2025-12-02", "close": 441.58, "volume": 499302.0}, {"date": "2025-12-03", "close": 447.31, "volume": 364245.0}, {"date": "2025-12-04", "close": 471.78, "volume": 464031.0}, {"date": "2025-12-05", "close": 478.45, "volume": 532013.0}, {"date": "2025-12-08", "close": 491.03, "volume": 524632.0}, {"date": "2025-12-09", "close": 498.45, "volume": 460063.0}, {"date": "2025-12-10", "close": 516.63, "volume": 702515.0}, {"date": "2025-12-11", "close": 528.17, "volume": 459613.0}, {"date": "2025-12-12", "close": 470.89, "volume": 726595.0}, {"date": "2025-12-15", "close": 470.02, "volume": 587746.0}, {"date": "2025-12-16", "close": 451.16, "volume": 611003.0}, {"date": "2025-12-17", "close": 426.53, "volume": 817777.0}, {"date": "2025-12-18", "close": 452.46, "volume": 761107.0}, {"date": "2025-12-19", "close": 475.47, "volume": 827451.0}, {"date": "2025-12-22", "close": 483.55, "volume": 467761.0}, {"date": "2025-12-23", "close": 486.92, "volume": 428869.0}, {"date": "2025-12-24", "close": 481.74, "volume": 175024.0}, {"date": "2025-12-26", "close": 478.32, "volume": 256002.0}, {"date": "2025-12-29", "close": 472.08, "volume": 323492.0}, {"date": "2025-12-30", "close": 461.93, "volume": 340097.0}, {"date": "2025-12-31", "close": 455.28, "volume": 376043.0}, {"date": "2026-01-02", "close": 479.42, "volume": 329206.0}, {"date": "2026-01-05", "close": 456.9, "volume": 778123.0}, {"date": "2026-01-06", "close": 479.17, "volume": 670386.0}, {"date": "2026-01-07", "close": 470.5, "volume": 625636.0}, {"date": "2026-01-08", "close": 442.94, "volume": 909086.0}, {"date": "2026-01-09", "close": 447.23, "volume": 583695.0}, {"date": "2026-01-12", "close": 462.94, "volume": 632819.0}, {"date": "2026-01-13", "close": 489.0, "volume": 924326.0}, {"date": "2026-01-14", "close": 477.05, "volume": 858303.0}, {"date": "2026-01-15", "close": 497.58, "volume": 709268.0}, {"date": "2026-01-16", "close": 494.45, "volume": 496873.0}, {"date": "2026-01-20", "close": 482.56, "volume": 409196.0}, {"date": "2026-01-21", "close": 488.36, "volume": 788354.0}, {"date": "2026-01-22", "close": 470.39, "volume": 661502.0}, {"date": "2026-01-23", "close": 466.91, "volume": 847262.0}, {"date": "2026-01-26", "close": 474.12, "volume": 619710.0}, {"date": "2026-01-27", "close": 498.59, "volume": 566594.0}, {"date": "2026-01-28", "close": 501.0, "volume": 521846.0}, {"date": "2026-01-29", "close": 496.26, "volume": 766997.0}, {"date": "2026-01-30", "close": 489.44, "volume": 808267.0}, {"date": "2026-02-02", "close": 499.61, "volume": 1092068.0}, {"date": "2026-02-03", "close": 448.53, "volume": 2274708.0}, {"date": "2026-02-04", "close": 423.03, "volume": 1293006.0}, {"date": "2026-02-05", "close": 442.7, "volume": 770245.0}, {"date": "2026-02-06", "close": 503.99, "volume": 1031857.0}, {"date": "2026-02-09", "close": 501.89, "volume": 767551.0}, {"date": "2026-02-10", "close": 466.29, "volume": 490473.0}, {"date": "2026-02-11", "close": 465.53, "volume": 514507.0}, {"date": "2026-02-12", "close": 462.05, "volume": 516803.0}, {"date": "2026-02-13", "close": 495.55, "volume": 592682.0}, {"date": "2026-02-17", "close": 496.78, "volume": 390669.0}, {"date": "2026-02-18", "close": 505.78, "volume": 568097.0}, {"date": "2026-02-19", "close": 513.83, "volume": 322167.0}, {"date": "2026-02-20", "close": 546.13, "volume": 773451.0}, {"date": "2026-02-23", "close": 576.71, "volume": 787450.0}, {"date": "2026-02-24", "close": 585.87, "volume": 627674.0}, {"date": "2026-02-25", "close": 615.99, "volume": 831603.0}, {"date": "2026-02-26", "close": 562.44, "volume": 1093791.0}, {"date": "2026-02-27", "close": 545.63, "volume": 867698.0}, {"date": "2026-03-02", "close": 581.37, "volume": 1172854.0}, {"date": "2026-03-03", "close": 553.03, "volume": 612303.0}, {"date": "2026-03-04", "close": 563.87, "volume": 488001.0}, {"date": "2026-03-05", "close": 544.45, "volume": 568123.0}, {"date": "2026-03-06", "close": 489.38, "volume": 608246.0}, {"date": "2026-03-09", "close": 527.53, "volume": 608361.0}, {"date": "2026-03-10", "close": 543.02, "volume": 796735.0}, {"date": "2026-03-11", "close": 524.33, "volume": 438047.0}, {"date": "2026-03-12", "close": 512.8, "volume": 496695.0}, {"date": "2026-03-13", "close": 502.14, "volume": 459309.0}, {"date": "2026-03-16", "close": 512.82, "volume": 490214.0}, {"date": "2026-03-17", "close": 500.02, "volume": 549092.0}, {"date": "2026-03-18", "close": 500.43, "volume": 601936.0}, {"date": "2026-03-19", "close": 540.75, "volume": 603000.0}, {"date": "2026-03-20", "close": 506.27, "volume": 1055570.0}, {"date": "2026-03-23", "close": 546.47, "volume": 814123.0}, {"date": "2026-03-24", "close": 600.91, "volume": 1199743.0}, {"date": "2026-03-25", "close": 612.03, "volume": 782609.0}, {"date": "2026-03-26", "close": 549.7, "volume": 605387.0}, {"date": "2026-03-27", "close": 551.97, "volume": 529503.0}, {"date": "2026-03-30", "close": 491.88, "volume": 792666.0}, {"date": "2026-03-31", "close": 521.52, "volume": 957589.0}, {"date": "2026-04-01", "close": 534.98, "volume": 597944.0}, {"date": "2026-04-02", "close": 557.97, "volume": 553591.0}, {"date": "2026-04-06", "close": 554.35, "volume": 368092.0}, {"date": "2026-04-07", "close": 557.72, "volume": 440112.0}, {"date": "2026-04-08", "close": 610.18, "volume": 960284.0}, {"date": "2026-04-09", "close": 618.26, "volume": 864251.0}, {"date": "2026-04-10", "close": 662.13, "volume": 1073182.0}, {"date": "2026-04-13", "close": 689.89, "volume": 667695.0}, {"date": "2026-04-14", "close": 681.68, "volume": 727584.0}, {"date": "2026-04-15", "close": 685.81, "volume": 555362.0}, {"date": "2026-04-16", "close": 672.64, "volume": 753664.0}, {"date": "2026-04-17", "close": 689.89, "volume": 565631.0}, {"date": "2026-04-20", "close": 700.01, "volume": 482414.0}, {"date": "2026-04-21", "close": 695.52, "volume": 582321.0}, {"date": "2026-04-22", "close": 690.06, "volume": 469552.0}, {"date": "2026-04-23", "close": 689.46, "volume": 634007.0}, {"date": "2026-04-24", "close": 720.19, "volume": 679177.0}, {"date": "2026-04-27", "close": 684.76, "volume": 760589.0}, {"date": "2026-04-28", "close": 637.74, "volume": 930092.0}, {"date": "2026-04-29", "close": 643.46, "volume": 484564.0}, {"date": "2026-04-30", "close": 683.47, "volume": 601200.0}, {"date": "2026-05-01", "close": 706.53, "volume": 477402.0}, {"date": "2026-05-04", "close": 717.8, "volume": 1090671.0}, {"date": "2026-05-05", "close": 660.32, "volume": 1846501.0}, {"date": "2026-05-06", "close": 679.09, "volume": 1088346.0}, {"date": "2026-05-07", "close": 626.12, "volume": 1405552.0}, {"date": "2026-05-08", "close": 621.28, "volume": 763538.0}, {"date": "2026-05-11", "close": 649.53, "volume": 981071.0}, {"date": "2026-05-12", "close": 634.48, "volume": 841369.0}, {"date": "2026-05-13", "close": 696.07, "volume": 1062199.0}, {"date": "2026-05-14", "close": 746.47, "volume": 842890.0}, {"date": "2026-05-15", "close": 722.04, "volume": 917692.0}, {"date": "2026-05-18", "close": 700.26, "volume": 1260095.0}, {"date": "2026-05-19", "close": 677.75, "volume": 770718.0}, {"date": "2026-05-20", "close": 662.21, "volume": 846372.0}, {"date": "2026-05-21", "close": 703.27, "volume": 618308.0}, {"date": "2026-05-22", "close": 703.86, "volume": 485013.0}, {"date": "2026-05-26", "close": 680.77, "volume": 722062.0}, {"date": "2026-05-27", "close": 686.9, "volume": 625406.0}, {"date": "2026-05-28", "close": 667.95, "volume": 661099.0}, {"date": "2026-05-29", "close": 654.16, "volume": 3473958.0}, {"date": "2026-06-01", "close": 622.36, "volume": 1047209.0}, {"date": "2026-06-02", "close": 701.11, "volume": 1075913.0}, {"date": "2026-06-03", "close": 725.0, "volume": 794631.0}, {"date": "2026-06-04", "close": 714.78, "volume": 831999.0}, {"date": "2026-06-05", "close": 621.25, "volume": 919488.0}, {"date": "2026-06-08", "close": 623.71, "volume": 742031.0}, {"date": "2026-06-09", "close": 586.0, "volume": 1018225.0}, {"date": "2026-06-10", "close": 580.25, "volume": 1152257.0}, {"date": "2026-06-11", "close": 582.24, "volume": 546628.0}, {"date": "2026-06-12", "close": 611.01, "volume": 655527.0}, {"date": "2026-06-15", "close": 635.58, "volume": 664568.0}, {"date": "2026-06-16", "close": 588.03, "volume": 701590.0}, {"date": "2026-06-17", "close": 584.38, "volume": 811125.0}, {"date": "2026-06-18", "close": 573.76, "volume": 1353855.0}, {"date": "2026-06-22", "close": 617.09, "volume": 806263.0}, {"date": "2026-06-23", "close": 583.55, "volume": 674641.0}, {"date": "2026-06-24", "close": 568.17, "volume": 938226.0}, {"date": "2026-06-25", "close": 567.79, "volume": 898471.0}, {"date": "2026-06-26", "close": 524.79, "volume": 7021575.0}, {"date": "2026-06-29", "close": 528.23, "volume": 982782.0}, {"date": "2026-06-30", "close": 562.08, "volume": 894093.0}, {"date": "2026-07-01", "close": 547.18, "volume": 684457.0}, {"date": "2026-07-02", "close": 499.61, "volume": 680161.0}, {"date": "2026-07-06", "close": 500.75, "volume": 787756.0}, {"date": "2026-07-07", "close": 468.48, "volume": 1030561.0}, {"date": "2026-07-08", "close": 480.07, "volume": 1019861.0}, {"date": "2026-07-09", "close": 482.78, "volume": 698171.0}, {"date": "2026-07-10", "close": 471.13, "volume": 616997.0}, {"date": "2026-07-13", "close": 474.64, "volume": 632204.0}, {"date": "2026-07-14", "close": 482.78, "volume": 619917.0}, {"date": "2026-07-15", "close": 486.65, "volume": 870160.0}, {"date": "2026-07-16", "close": 460.19, "volume": 656691.0}, {"date": "2026-07-17", "close": 478.39, "volume": 1062858.0}, {"date": "2026-07-20", "close": 494.26, "volume": 1077121.0}, {"date": "2026-07-21", "close": 527.35, "volume": 793904.0}, {"date": "2026-07-22", "close": 513.67, "volume": 413585.0}, {"date": "2026-07-23", "close": 517.73, "volume": 403764.0}, {"date": "2026-07-24", "close": 476.04, "volume": 575421.0}, {"date": "2026-07-27", "close": 470.82, "volume": 802556.0}, {"date": "2026-07-28", "close": 449.72, "volume": 1310530.0}, {"date": "2026-07-29", "close": 414.5, "volume": 813113.0}, {"date": "2026-07-30", "close": 439.33, "volume": 812137.0}, {"date": "2026-07-31", "close": 435.41, "volume": 885523.0}, {"date": "2026-08-03", "close": 455.94, "volume": 760561.0}, {"date": "2026-08-04", "close": 531.03, "volume": 1456059.0}, {"date": "2026-08-05", "close": 522.22, "volume": 564554.0}, {"date": "2026-08-06", "close": 543.95, "volume": 687243.0}, {"date": "2026-08-07", "close": 562.38, "volume": 719234.0}], "refreshing": true}