{"ticker": "FSLR", "overview": {"cik": "1274494", "ticker": "FSLR", "name": "FIRST SOLAR, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000182", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006590", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000178", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005912", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000464", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005602", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005515", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005508", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001274494-26-000170", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001274494-26-000169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002567", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000158", "price_sensitive": false}]}, "description": "FIRST SOLAR, INC. trades as FSLR on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 28 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 3 sales totalling $1.11M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1111020.65, "net": -1111020.65, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-09-01"}, "metrics": {"ticker": "FSLR", "has_prices": true, "as_of": "2026-08-07", "last": 250.05, "prev_close": 244.14, "change": 5.910000000000025, "change_pct": 0.02420742197100035, "session_volume": 5214721.0, "vwap_5": 241.67019301191152, "vwap_20": 223.31620358122836, "vwap_60": 250.00355597731584, "vwap_250": 230.89601457060235, "high_52w": 318.25, "low_52w": 184.7, "avg_volume_20": 2518119.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001274494-26-000184", "src": "INSIDERS", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "Samantha L. Sloan", "who_key": "Sloan Samantha L.", "role": "EVP, Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26753.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on FSLR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066025/000127449426000184/0001274494-26-000184-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001274494-26-000182", "src": "INSIDERS", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "Markus Gloeckler", "who_key": "Gloeckler Markus", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $160K of FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1819680/000127449426000182/0001274494-26-000182-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001274494-26-000180", "src": "INSIDERS", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "Samantha L. Sloan", "who_key": "Sloan Samantha L.", "role": "EVP, Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 28314.649999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $28K of FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2066025/000127449426000180/0001274494-26-000180-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001446580-26-000097", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. moves to a 7% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0001446580-26-000097-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "SENATE-0632f5427ac246e4bd9c603e3673f0cd-4", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "First Solar, Inc. - Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up FSLR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001595888-26-000105", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. takes a 5.1% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0001595888-26-000105-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001274494-26-000178", "src": "INSIDERS", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "Jason E. Dymbort", "who_key": "Dymbort Jason E.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 922706.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $923K of FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1645454/000127449426000178/0001274494-26-000178-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000093751-26-000464", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. takes a 5.2% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0000093751-26-000464-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002567", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.8% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002567-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001446580-26-000064", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. moves to a 5.3% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0001446580-26-000064-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001187", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. moves to a 1.7% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0000315066-26-001187-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000572", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. crosses 5% of FSLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0002100119-26-000572-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000374", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. crosses 5% of FSLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0002100121-26-000374-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-588", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "First Solar, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys FSLR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034144-T32", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "Main Street Trust > Bank of America\nFirst Solar, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382483}, {"id": "HOUSE-2026-20033983-T55", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "Main Street Trust > Bank of America\nFirst Solar, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds FSLR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428563}, {"id": "HOUSE-2025-20030291-T48", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: JP Morgan Brokerage Account\nFirst Solar, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826003}, {"id": "HOUSE-2025-20029100-T0", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nFirst Solar, Inc. - Common Stock", "who": "Hon. Dave Min", "who_key": "Hon. Dave Min", "role": "House \u00b7 CA47", "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. Dave Min sells FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029100.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854803}, {"id": "HOUSE-2025-20029034-T37", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: JP Morgan Brokerage Account\nFirst Solar, Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886483}, {"id": "HOUSE-2024-20024612-T11", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "Stanley - Select UMA Account # 1\nJT First Solar, Inc. - Common Stock", "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 trims FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448083}, {"id": "HOUSE-2023-20023973-T20", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603603}, {"id": "HOUSE-2023-20023833-T21", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648243}, {"id": "HOUSE-2023-20023500-T19", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738963}, {"id": "HOUSE-2023-20023257-T16", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783603}, {"id": "HOUSE-2023-20023087-T22", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829683}, {"id": "HOUSE-2023-20022877-T20", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855603}, {"id": "HOUSE-2023-20022877-T22", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862803}, {"id": "HOUSE-2023-20022877-T21", "src": "CONGRESS", "ticker": "FSLR", "cik": "", "company": "FIRST SOLAR, INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT First Solar, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up FSLR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-06", "timestamp": "2023-04-06", "mins": 1881523}], "recent_buys": [], "institutional": [{"id": "13DG-0001446580-26-000097", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. moves to a 7% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0001446580-26-000097-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001595888-26-000105", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. takes a 5.1% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0001595888-26-000105-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000093751-26-000464", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. takes a 5.2% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0000093751-26-000464-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002567", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.8% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002567-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001446580-26-000064", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. moves to a 5.3% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0001446580-26-000064-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001187", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. moves to a 1.7% passive stake in FSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0000315066-26-001187-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000572", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. crosses 5% of FSLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0002100119-26-000572-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000374", "src": "13DG", "ticker": "FSLR", "cik": "1274494", "company": "FIRST SOLAR, INC.", "company_raw": "FIRST SOLAR, INC.", "who": "First Solar, Inc.", "who_key": "FIRST SOLAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FIRST SOLAR, INC. crosses 5% of FSLR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1274494/0002100121-26-000374-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Solar, Inc. - Common Stock", "new_value": "FIRST SOLAR, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001274494", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001274494", "applied": 1, "detected_at": "2026-10-24T19:03:45.525364"}]}, "key_people": [{"who": "Jason E. Dymbort", "who_key": "Dymbort Jason E.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 922706.0, "net": -922706.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 922706.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645454/000127449426000178/0001274494-26-000178-index.htm"}], "latest": {"action": "SELL", "amount": 922706.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645454/000127449426000178/0001274494-26-000178-index.htm"}}, {"who": "Markus Gloeckler", "who_key": "Gloeckler Markus", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 160000.0, "net": -160000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 160000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819680/000127449426000182/0001274494-26-000182-index.htm"}], "latest": {"action": "SELL", "amount": 160000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1819680/000127449426000182/0001274494-26-000182-index.htm"}}, {"who": "Samantha L. Sloan", "who_key": "Sloan Samantha L.", "role": "EVP, Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 28314.649999999998, "net": -28314.649999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28314.649999999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066025/000127449426000180/0001274494-26-000180-index.htm"}], "latest": {"action": "SELL", "amount": 28314.649999999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2066025/000127449426000180/0001274494-26-000180-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 3003.0, "net": 3003.0, "trades": 9, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-11", "net": -922706.0}, {"date": "2026-08-13", "net": 1001.0}, {"date": "2026-08-17", "net": -28314.649999999998}, {"date": "2026-09-01", "net": -160000.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000182", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006590", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000180", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006110", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000178", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005912", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000464", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005602", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005515", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005508", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001274494-26-000170", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001274494-26-000169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002567", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001274494-26-000158", "price_sensitive": false}], "performance": {"ticker": "FSLR", "has_prices": true, "summary": {"n": 8, "avg": 0.24511132149427778, "win_rate": 1.0, "best": 0.6527860400555227, "worst": 0.04772479678203308, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-08-13", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 190.29, "return": 0.3140469809238532}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 238.66, "return": 0.04772479678203308}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 151.29, "return": 0.6527860400555227}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 191.3, "return": 0.30710925248301096}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-12", "score": 0.0, "ref_price": 231.69, "return": 0.07924381716949377}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-24", "score": 0.0, "ref_price": 209.9, "return": 0.19128156264888044}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 218.19, "return": 0.14601952426784}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-06", "score": 0.0, "ref_price": 204.51, "return": 0.2226785976235882}]}, "price_series": [{"date": "2016-08-08", "close": 43.81, "volume": 2664478.0}, {"date": "2016-08-09", "close": 41.66, "volume": 5337732.0}, {"date": "2016-08-10", "close": 38.66, "volume": 14014880.0}, {"date": "2016-08-11", "close": 39.01, "volume": 3950640.0}, {"date": "2016-08-12", "close": 38.79, "volume": 3253811.0}, {"date": "2016-08-15", "close": 38.33, "volume": 2730237.0}, {"date": "2016-08-16", "close": 37.74, "volume": 3185198.0}, {"date": "2016-08-17", "close": 36.89, "volume": 3767876.0}, {"date": "2016-08-18", "close": 37.52, "volume": 3771654.0}, {"date": "2016-08-19", "close": 37.8, "volume": 2941034.0}, {"date": "2016-08-22", "close": 37.68, "volume": 2390615.0}, {"date": "2016-08-23", "close": 37.45, "volume": 1699681.0}, {"date": "2016-08-24", "close": 37.32, "volume": 2468905.0}, {"date": "2016-08-25", "close": 37.04, "volume": 2584943.0}, {"date": "2016-08-26", "close": 37.53, "volume": 2970372.0}, {"date": "2016-08-29", "close": 37.59, "volume": 2202137.0}, {"date": "2016-08-30", "close": 38.25, "volume": 2309419.0}, {"date": "2016-08-31", "close": 37.82, "volume": 2699772.0}, {"date": "2016-09-01", "close": 38.44, "volume": 2409010.0}, {"date": "2016-09-02", "close": 38.18, "volume": 2497608.0}, {"date": "2016-09-06", "close": 38.975, "volume": 3331339.0}, {"date": "2016-09-07", "close": 38.49, "volume": 2198701.0}, {"date": "2016-09-08", "close": 38.47, "volume": 2944247.0}, {"date": "2016-09-09", "close": 37.13, "volume": 2722730.0}, {"date": "2016-09-12", "close": 37.43, "volume": 2470146.0}, {"date": "2016-09-13", "close": 36.42, "volume": 2659086.0}, {"date": "2016-09-14", "close": 35.03, "volume": 5063450.0}, {"date": "2016-09-15", "close": 35.35, "volume": 4546810.0}, {"date": "2016-09-16", "close": 34.82, "volume": 3220858.0}, {"date": "2016-09-19", "close": 34.42, "volume": 2542944.0}, {"date": "2016-09-20", "close": 34.0, "volume": 2839175.0}, {"date": "2016-09-21", "close": 34.03, "volume": 2536960.0}, {"date": "2016-09-22", "close": 35.42, "volume": 4031203.0}, {"date": "2016-09-23", "close": 37.06, "volume": 4412066.0}, {"date": "2016-09-26", "close": 37.25, "volume": 3196759.0}, {"date": "2016-09-27", "close": 39.09, "volume": 4290158.0}, {"date": "2016-09-28", "close": 39.08, "volume": 3294009.0}, {"date": "2016-09-29", "close": 39.08, "volume": 3486909.0}, {"date": "2016-09-30", "close": 39.49, "volume": 2817083.0}, {"date": "2016-10-03", "close": 38.57, "volume": 2386524.0}, {"date": "2016-10-04", "close": 38.21, "volume": 2376372.0}, {"date": "2016-10-05", "close": 39.74, "volume": 2662600.0}, {"date": "2016-10-06", "close": 39.75, "volume": 2077378.0}, {"date": "2016-10-07", "close": 37.58, "volume": 4531574.0}, {"date": "2016-10-10", "close": 38.58, "volume": 2008043.0}, {"date": "2016-10-11", "close": 38.28, "volume": 1447862.0}, {"date": "2016-10-12", "close": 38.24, "volume": 1345424.0}, {"date": "2016-10-13", "close": 38.68, "volume": 1794207.0}, {"date": "2016-10-14", "close": 39.47, "volume": 1974439.0}, {"date": "2016-10-17", "close": 39.3, "volume": 1971174.0}, {"date": "2016-10-18", "close": 39.57, "volume": 1898948.0}, {"date": "2016-10-19", "close": 41.92, "volume": 4808179.0}, {"date": "2016-10-20", "close": 42.08, "volume": 2789034.0}, {"date": "2016-10-21", "close": 42.25, "volume": 2663838.0}, {"date": "2016-10-24", "close": 40.87, "volume": 2520162.0}, {"date": "2016-10-25", "close": 40.68, "volume": 2525624.0}, {"date": "2016-10-26", "close": 41.11, "volume": 1512608.0}, {"date": "2016-10-27", "close": 41.06, "volume": 1612092.0}, {"date": "2016-10-28", "close": 40.65, "volume": 2283952.0}, {"date": "2016-10-31", "close": 40.49, "volume": 1696074.0}, {"date": "2016-11-01", "close": 41.05, "volume": 2798279.0}, {"date": "2016-11-02", "close": 40.58, "volume": 3710134.0}, {"date": "2016-11-03", "close": 34.51, "volume": 19069990.0}, {"date": "2016-11-04", "close": 32.48, "volume": 7906181.0}, {"date": "2016-11-07", "close": 33.76, "volume": 4625745.0}, {"date": "2016-11-08", "close": 33.49, "volume": 3329163.0}, {"date": "2016-11-09", "close": 32.1, "volume": 7957498.0}, {"date": "2016-11-10", "close": 31.95, "volume": 4974483.0}, {"date": "2016-11-11", "close": 32.06, "volume": 3489854.0}, {"date": "2016-11-14", "close": 33.08, "volume": 3602789.0}, {"date": "2016-11-15", "close": 33.19, "volume": 3805704.0}, {"date": "2016-11-16", "close": 32.82, "volume": 3601449.0}, {"date": "2016-11-17", "close": 31.16, "volume": 12613260.0}, {"date": "2016-11-18", "close": 29.21, "volume": 7516541.0}, {"date": "2016-11-21", "close": 29.38, "volume": 4460155.0}, {"date": "2016-11-22", "close": 29.66, "volume": 3960110.0}, {"date": "2016-11-23", "close": 29.78, "volume": 2466444.0}, {"date": "2016-11-25", "close": 30.6, "volume": 2350198.0}, {"date": "2016-11-28", "close": 31.11, "volume": 2806109.0}, {"date": "2016-11-29", "close": 29.95, "volume": 4011510.0}, {"date": "2016-11-30", "close": 30.32, "volume": 2902800.0}, {"date": "2016-12-01", "close": 30.14, "volume": 2364220.0}, {"date": "2016-12-02", "close": 30.15, "volume": 2310328.0}, {"date": "2016-12-05", "close": 32.35, "volume": 4769070.0}, {"date": "2016-12-06", "close": 32.05, "volume": 2946334.0}, {"date": "2016-12-07", "close": 33.59, "volume": 3444303.0}, {"date": "2016-12-08", "close": 33.17, "volume": 2276090.0}, {"date": "2016-12-09", "close": 33.54, "volume": 2052188.0}, {"date": "2016-12-12", "close": 33.7, "volume": 1918869.0}, {"date": "2016-12-13", "close": 33.62, "volume": 1854402.0}, {"date": "2016-12-14", "close": 32.54, "volume": 2149969.0}, {"date": "2016-12-15", "close": 32.61, "volume": 1299352.0}, {"date": "2016-12-16", "close": 35.11, "volume": 5522673.0}, {"date": "2016-12-19", "close": 34.98, "volume": 2504908.0}, {"date": "2016-12-20", "close": 34.47, "volume": 2044955.0}, {"date": "2016-12-21", "close": 33.2, "volume": 2087627.0}, {"date": "2016-12-22", "close": 32.68, "volume": 2130394.0}, {"date": "2016-12-23", "close": 32.62, "volume": 1056527.0}, {"date": "2016-12-27", "close": 33.99, "volume": 1965731.0}, {"date": "2016-12-28", "close": 32.8, "volume": 1736006.0}, {"date": "2016-12-29", "close": 32.57, "volume": 1687156.0}, {"date": "2016-12-30", "close": 32.09, "volume": 2075763.0}, {"date": "2017-01-03", "close": 33.54, "volume": 2664887.0}, {"date": "2017-01-04", "close": 34.17, "volume": 2479200.0}, {"date": "2017-01-05", "close": 33.88, "volume": 1954943.0}, {"date": "2017-01-06", "close": 33.32, "volume": 1277779.0}, {"date": "2017-01-09", "close": 33.57, "volume": 1217263.0}, {"date": "2017-01-10", "close": 33.39, "volume": 1197311.0}, {"date": "2017-01-11", "close": 35.0, "volume": 3154108.0}, {"date": "2017-01-12", "close": 34.87, "volume": 1303707.0}, {"date": "2017-01-13", "close": 35.75, "volume": 1999103.0}, {"date": "2017-01-17", "close": 35.17, "volume": 1928762.0}, {"date": "2017-01-18", "close": 34.41, "volume": 1463115.0}, {"date": "2017-01-19", "close": 34.42, "volume": 1460312.0}, {"date": "2017-01-20", "close": 34.75, "volume": 1260210.0}, {"date": "2017-01-23", "close": 33.66, "volume": 1926818.0}, {"date": "2017-01-24", "close": 32.53, "volume": 2782302.0}, {"date": "2017-01-25", "close": 32.9, "volume": 1533013.0}, {"date": "2017-01-26", "close": 32.28, "volume": 1871143.0}, {"date": "2017-01-27", "close": 31.48, "volume": 2380412.0}, {"date": "2017-01-30", "close": 31.02, "volume": 2146713.0}, {"date": "2017-01-31", "close": 31.19, "volume": 1657190.0}, {"date": "2017-02-01", "close": 31.79, "volume": 1804673.0}, {"date": "2017-02-02", "close": 31.59, "volume": 1759048.0}, {"date": "2017-02-03", "close": 32.15, "volume": 1287362.0}, {"date": "2017-02-06", "close": 32.13, "volume": 1004096.0}, {"date": "2017-02-07", "close": 31.79, "volume": 1061971.0}, {"date": "2017-02-08", "close": 31.55, "volume": 932648.0}, {"date": "2017-02-09", "close": 32.23, "volume": 1300176.0}, {"date": "2017-02-10", "close": 32.85, "volume": 2081383.0}, {"date": "2017-02-13", "close": 33.33, "volume": 1503477.0}, {"date": "2017-02-14", "close": 33.92, "volume": 1604223.0}, {"date": "2017-02-15", "close": 34.73, "volume": 2134800.0}, {"date": "2017-02-16", "close": 34.11, "volume": 2904144.0}, {"date": "2017-02-17", "close": 34.84, "volume": 2394651.0}, {"date": "2017-02-21", "close": 36.62, "volume": 5128794.0}, {"date": "2017-02-22", "close": 33.57, "volume": 10939420.0}, {"date": "2017-02-23", "close": 37.19, "volume": 11857920.0}, {"date": "2017-02-24", "close": 37.9, "volume": 5719876.0}, {"date": "2017-02-27", "close": 37.83, "volume": 3007253.0}, {"date": "2017-02-28", "close": 36.19, "volume": 3329082.0}, {"date": "2017-03-01", "close": 35.02, "volume": 3711921.0}, {"date": "2017-03-02", "close": 35.52, "volume": 2125214.0}, {"date": "2017-03-03", "close": 34.61, "volume": 2211908.0}, {"date": "2017-03-06", "close": 33.33, "volume": 2150505.0}, {"date": "2017-03-07", "close": 32.63, "volume": 1857722.0}, {"date": "2017-03-08", "close": 32.66, "volume": 1432620.0}, {"date": "2017-03-09", "close": 32.48, "volume": 1226258.0}, {"date": "2017-03-10", "close": 32.4, "volume": 1389237.0}, {"date": "2017-03-13", "close": 32.835, "volume": 2121815.0}, {"date": "2017-03-14", "close": 32.07, "volume": 2498935.0}, {"date": "2017-03-15", "close": 33.0, "volume": 2379681.0}, {"date": "2017-03-16", "close": 32.98, "volume": 1965081.0}, {"date": "2017-03-17", "close": 31.83, "volume": 18473160.0}, {"date": "2017-03-20", "close": 30.34, "volume": 8011076.0}, {"date": "2017-03-21", "close": 29.04, "volume": 4856700.0}, {"date": "2017-03-22", "close": 28.87, "volume": 4853823.0}, {"date": "2017-03-23", "close": 28.58, "volume": 2596971.0}, {"date": "2017-03-24", "close": 28.31, "volume": 3325935.0}, {"date": "2017-03-27", "close": 28.23, "volume": 2422321.0}, {"date": "2017-03-28", "close": 28.28, "volume": 2422807.0}, {"date": "2017-03-29", "close": 28.03, "volume": 2470493.0}, {"date": "2017-03-30", "close": 27.47, "volume": 3541412.0}, {"date": "2017-03-31", "close": 27.1, "volume": 3716372.0}, {"date": "2017-04-03", "close": 26.33, "volume": 4870192.0}, {"date": "2017-04-04", "close": 26.82, "volume": 5849985.0}, {"date": "2017-04-05", "close": 26.58, "volume": 3567241.0}, {"date": "2017-04-06", "close": 26.62, "volume": 4491570.0}, {"date": "2017-04-07", "close": 26.81, "volume": 3175002.0}, {"date": "2017-04-10", "close": 27.97, "volume": 4672105.0}, {"date": "2017-04-11", "close": 28.1, "volume": 3001867.0}, {"date": "2017-04-12", "close": 27.91, "volume": 2604870.0}, {"date": "2017-04-13", "close": 27.42, "volume": 2424372.0}, {"date": "2017-04-17", "close": 27.34, "volume": 1812204.0}, {"date": "2017-04-18", "close": 26.89, "volume": 2132234.0}, {"date": "2017-04-19", "close": 26.54, "volume": 2093073.0}, {"date": "2017-04-20", "close": 26.74, "volume": 2494292.0}, {"date": "2017-04-21", "close": 26.8, "volume": 2033162.0}, {"date": "2017-04-24", "close": 27.08, "volume": 2514045.0}, {"date": "2017-04-25", "close": 27.54, "volume": 2464786.0}, {"date": "2017-04-26", "close": 28.99, "volume": 5849256.0}, {"date": "2017-04-27", "close": 29.44, "volume": 5508026.0}, {"date": "2017-04-28", "close": 29.55, "volume": 4188126.0}, {"date": "2017-05-01", "close": 29.55, "volume": 2902669.0}, {"date": "2017-05-02", "close": 30.32, "volume": 5618097.0}, {"date": "2017-05-03", "close": 33.91, "volume": 17578500.0}, {"date": "2017-05-04", "close": 34.24, "volume": 5842551.0}, {"date": "2017-05-05", "close": 34.54, "volume": 4045456.0}, {"date": "2017-05-08", "close": 35.15, "volume": 3288629.0}, {"date": "2017-05-09", "close": 35.78, "volume": 3094905.0}, {"date": "2017-05-10", "close": 36.57, "volume": 3640313.0}, {"date": "2017-05-11", "close": 36.62, "volume": 2194873.0}, {"date": "2017-05-12", "close": 36.38, "volume": 2046628.0}, {"date": "2017-05-15", "close": 37.21, "volume": 2569305.0}, {"date": "2017-05-16", "close": 36.78, "volume": 1787966.0}, {"date": "2017-05-17", "close": 34.98, "volume": 3243947.0}, {"date": "2017-05-18", "close": 34.96, "volume": 6435359.0}, {"date": "2017-05-19", "close": 36.34, "volume": 3216994.0}, {"date": "2017-05-22", "close": 36.43, "volume": 2450780.0}, {"date": "2017-05-23", "close": 36.47, "volume": 2656025.0}, {"date": "2017-05-24", "close": 38.9, "volume": 5193863.0}, {"date": "2017-05-25", "close": 37.94, "volume": 3473783.0}, {"date": "2017-05-26", "close": 36.84, "volume": 3970643.0}, {"date": "2017-05-30", "close": 39.5, "volume": 5728353.0}, {"date": "2017-05-31", "close": 38.51, "volume": 2919095.0}, {"date": "2017-06-01", "close": 38.32, "volume": 3668455.0}, {"date": "2017-06-02", "close": 38.33, "volume": 1573918.0}, {"date": "2017-06-05", "close": 37.67, "volume": 1620705.0}, {"date": "2017-06-06", "close": 37.44, "volume": 2587027.0}, {"date": "2017-06-07", "close": 36.94, "volume": 2197653.0}, {"date": "2017-06-08", "close": 37.8, "volume": 2267573.0}, {"date": "2017-06-09", "close": 36.65, "volume": 2200896.0}, {"date": "2017-06-12", "close": 36.4, "volume": 2201155.0}, {"date": "2017-06-13", "close": 36.46, "volume": 2086923.0}, {"date": "2017-06-14", "close": 36.19, "volume": 1699670.0}, {"date": "2017-06-15", "close": 35.73, "volume": 1477112.0}, {"date": "2017-06-16", "close": 35.83, "volume": 1971924.0}, {"date": "2017-06-19", "close": 36.35, "volume": 1759328.0}, {"date": "2017-06-20", "close": 35.45, "volume": 1599496.0}, {"date": "2017-06-21", "close": 37.23, "volume": 2366894.0}, {"date": "2017-06-22", "close": 38.42, "volume": 4156738.0}, {"date": "2017-06-23", "close": 39.74, "volume": 4795089.0}, {"date": "2017-06-26", "close": 40.17, "volume": 2755293.0}, {"date": "2017-06-27", "close": 40.05, "volume": 2233298.0}, {"date": "2017-06-28", "close": 40.49, "volume": 2437701.0}, {"date": "2017-06-29", "close": 40.08, "volume": 2018307.0}, {"date": "2017-06-30", "close": 39.88, "volume": 1295167.0}, {"date": "2017-07-03", "close": 40.07, "volume": 1053852.0}, {"date": "2017-07-05", "close": 39.04, "volume": 1572399.0}, {"date": "2017-07-06", "close": 38.67, "volume": 1481811.0}, {"date": "2017-07-07", "close": 39.4, "volume": 1142838.0}, {"date": "2017-07-10", "close": 39.54, "volume": 1071593.0}, {"date": "2017-07-11", "close": 39.81, "volume": 1225630.0}, {"date": "2017-07-12", "close": 41.79, "volume": 3303569.0}, {"date": "2017-07-13", "close": 41.53, "volume": 2051990.0}, {"date": "2017-07-14", "close": 42.94, "volume": 2925990.0}, {"date": "2017-07-17", "close": 42.72, "volume": 2738470.0}, {"date": "2017-07-18", "close": 44.02, "volume": 2868206.0}, {"date": "2017-07-19", "close": 45.67, "volume": 4848273.0}, {"date": "2017-07-20", "close": 46.27, "volume": 3196951.0}, {"date": "2017-07-21", "close": 45.15, "volume": 2191867.0}, {"date": "2017-07-24", "close": 44.98, "volume": 1805073.0}, {"date": "2017-07-25", "close": 45.46, "volume": 2085365.0}, {"date": "2017-07-26", "close": 45.44, "volume": 1686443.0}, {"date": "2017-07-27", "close": 44.81, "volume": 4218620.0}, {"date": "2017-07-28", "close": 48.87, "volume": 9308216.0}, {"date": "2017-07-31", "close": 49.31, "volume": 3828846.0}, {"date": "2017-08-01", "close": 49.65, "volume": 2431170.0}, {"date": "2017-08-02", "close": 48.63, "volume": 2785000.0}, {"date": "2017-08-03", "close": 47.3, "volume": 2191829.0}, {"date": "2017-08-04", "close": 47.98, "volume": 1407869.0}, {"date": "2017-08-07", "close": 48.57, "volume": 1431640.0}, {"date": "2017-08-08", "close": 47.84, "volume": 1512746.0}, {"date": "2017-08-09", "close": 47.43, "volume": 1153697.0}, {"date": "2017-08-10", "close": 46.75, "volume": 1296127.0}, {"date": "2017-08-11", "close": 47.54, "volume": 1013896.0}, {"date": "2017-08-14", "close": 48.87, "volume": 1561936.0}, {"date": "2017-08-15", "close": 49.09, "volume": 1291859.0}, {"date": "2017-08-16", "close": 49.07, "volume": 1839148.0}, {"date": "2017-08-17", "close": 47.77, "volume": 1166940.0}, {"date": "2017-08-18", "close": 48.06, "volume": 983257.0}, {"date": "2017-08-21", "close": 45.96, "volume": 2362885.0}, {"date": "2017-08-22", "close": 46.59, "volume": 1704196.0}, {"date": "2017-08-23", "close": 46.48, "volume": 1017563.0}, {"date": "2017-08-24", "close": 47.2, "volume": 1290825.0}, {"date": "2017-08-25", "close": 47.42, "volume": 816200.0}, {"date": "2017-08-28", "close": 48.02, "volume": 1209229.0}, {"date": "2017-08-29", "close": 48.4, "volume": 1563159.0}, {"date": "2017-08-30", "close": 48.09, "volume": 1707043.0}, {"date": "2017-08-31", "close": 46.96, "volume": 1674403.0}, {"date": "2017-09-01", "close": 47.84, "volume": 1207812.0}, {"date": "2017-09-05", "close": 47.86, "volume": 1193925.0}, {"date": "2017-09-06", "close": 47.35, "volume": 890322.0}, {"date": "2017-09-07", "close": 47.45, "volume": 850047.0}, {"date": "2017-09-08", "close": 46.91, "volume": 1337167.0}, {"date": "2017-09-11", "close": 47.16, "volume": 1055742.0}, {"date": "2017-09-12", "close": 47.48, "volume": 1272858.0}, {"date": "2017-09-13", "close": 46.83, "volume": 1108939.0}, {"date": "2017-09-14", "close": 48.43, "volume": 1765380.0}, {"date": "2017-09-15", "close": 50.45, "volume": 5394705.0}, {"date": "2017-09-18", "close": 48.54, "volume": 2760874.0}, {"date": "2017-09-19", "close": 48.86, "volume": 2245637.0}, {"date": "2017-09-20", "close": 48.85, "volume": 4321533.0}, {"date": "2017-09-21", "close": 48.76, "volume": 3036556.0}, {"date": "2017-09-22", "close": 51.41, "volume": 8977062.0}, {"date": "2017-09-25", "close": 46.88, "volume": 5587356.0}, {"date": "2017-09-26", "close": 46.17, "volume": 3846239.0}, {"date": "2017-09-27", "close": 47.05, "volume": 2840611.0}, {"date": "2017-09-28", "close": 46.14, "volume": 2352908.0}, {"date": "2017-09-29", "close": 45.88, "volume": 1588546.0}, {"date": "2017-10-02", "close": 47.18, "volume": 2174538.0}, {"date": "2017-10-03", "close": 47.23, "volume": 1335507.0}, {"date": "2017-10-04", "close": 47.65, "volume": 1377419.0}, {"date": "2017-10-05", "close": 47.93, "volume": 1490358.0}, {"date": "2017-10-06", "close": 48.21, "volume": 1087275.0}, {"date": "2017-10-09", "close": 46.91, "volume": 1420604.0}, {"date": "2017-10-10", "close": 47.67, "volume": 1112542.0}, {"date": "2017-10-11", "close": 47.2, "volume": 1068194.0}, {"date": "2017-10-12", "close": 47.11, "volume": 951281.0}, {"date": "2017-10-13", "close": 47.6, "volume": 942948.0}, {"date": "2017-10-16", "close": 47.31, "volume": 976166.0}, {"date": "2017-10-17", "close": 47.24, "volume": 1499954.0}, {"date": "2017-10-18", "close": 46.94, "volume": 1232398.0}, {"date": "2017-10-19", "close": 47.64, "volume": 1271420.0}, {"date": "2017-10-20", "close": 47.73, "volume": 1394640.0}, {"date": "2017-10-23", "close": 48.92, "volume": 2044865.0}, {"date": "2017-10-24", "close": 48.61, "volume": 1204489.0}, {"date": "2017-10-25", "close": 47.39, "volume": 1956609.0}, {"date": "2017-10-26", "close": 47.92, "volume": 2047880.0}, {"date": "2017-10-27", "close": 57.67, "volume": 15838680.0}, {"date": "2017-10-30", "close": 60.43, "volume": 7769615.0}, {"date": "2017-10-31", "close": 54.82, "volume": 9739547.0}, {"date": "2017-11-01", "close": 57.21, "volume": 5242260.0}, {"date": "2017-11-02", "close": 57.87, "volume": 2726568.0}, {"date": "2017-11-03", "close": 59.87, "volume": 3133476.0}, {"date": "2017-11-06", "close": 61.47, "volume": 3869989.0}, {"date": "2017-11-07", "close": 60.96, "volume": 2285880.0}, {"date": "2017-11-08", "close": 61.79, "volume": 2294613.0}, {"date": "2017-11-09", "close": 60.54, "volume": 1657726.0}, {"date": "2017-11-10", "close": 61.59, "volume": 1952587.0}, {"date": "2017-11-13", "close": 61.57, "volume": 1198493.0}, {"date": "2017-11-14", "close": 61.28, "volume": 1151533.0}, {"date": "2017-11-15", "close": 60.6, "volume": 1363219.0}, {"date": "2017-11-16", "close": 60.35, "volume": 1308169.0}, {"date": "2017-11-17", "close": 60.18, "volume": 1314766.0}, {"date": "2017-11-20", "close": 61.06, "volume": 1341212.0}, {"date": "2017-11-21", "close": 60.24, "volume": 1067362.0}, {"date": "2017-11-22", "close": 60.51, "volume": 1677955.0}, {"date": "2017-11-24", "close": 60.61, "volume": 466784.0}, {"date": "2017-11-27", "close": 61.65, "volume": 2039220.0}, {"date": "2017-11-28", "close": 62.13, "volume": 1367285.0}, {"date": "2017-11-29", "close": 60.02, "volume": 1868704.0}, {"date": "2017-11-30", "close": 62.1, "volume": 1620445.0}, {"date": "2017-12-01", "close": 60.3, "volume": 1779078.0}, {"date": "2017-12-04", "close": 57.27, "volume": 4210456.0}, {"date": "2017-12-05", "close": 61.21, "volume": 5427180.0}, {"date": "2017-12-06", "close": 63.24, "volume": 4665772.0}, {"date": "2017-12-07", "close": 68.43, "volume": 4909650.0}, {"date": "2017-12-08", "close": 70.02, "volume": 3628156.0}, {"date": "2017-12-11", "close": 70.05, "volume": 3809864.0}, {"date": "2017-12-12", "close": 68.91, "volume": 2508718.0}, {"date": "2017-12-13", "close": 68.48, "volume": 1848412.0}, {"date": "2017-12-14", "close": 67.89, "volume": 1525198.0}, {"date": "2017-12-15", "close": 68.96, "volume": 2921619.0}, {"date": "2017-12-18", "close": 70.63, "volume": 1300349.0}, {"date": "2017-12-19", "close": 69.15, "volume": 1407755.0}, {"date": "2017-12-20", "close": 68.69, "volume": 893717.0}, {"date": "2017-12-21", "close": 69.11, "volume": 851957.0}, {"date": "2017-12-22", "close": 68.85, "volume": 775802.0}, {"date": "2017-12-26", "close": 68.04, "volume": 971593.0}, {"date": "2017-12-27", "close": 68.84, "volume": 1146950.0}, {"date": "2017-12-28", "close": 68.35, "volume": 946027.0}, {"date": "2017-12-29", "close": 67.52, "volume": 1499589.0}, {"date": "2018-01-02", "close": 70.43, "volume": 1752173.0}, {"date": "2018-01-03", "close": 69.8, "volume": 1923919.0}, {"date": "2018-01-04", "close": 69.14, "volume": 3032085.0}, {"date": "2018-01-05", "close": 69.17, "volume": 1020909.0}, {"date": "2018-01-08", "close": 69.62, "volume": 1067098.0}, {"date": "2018-01-09", "close": 70.02, "volume": 1286078.0}, {"date": "2018-01-10", "close": 69.64, "volume": 1448605.0}, {"date": "2018-01-11", "close": 76.27, "volume": 6330673.0}, {"date": "2018-01-12", "close": 73.41, "volume": 4030236.0}, {"date": "2018-01-16", "close": 71.22, "volume": 2025100.0}, {"date": "2018-01-17", "close": 72.0, "volume": 1571391.0}, {"date": "2018-01-18", "close": 71.09, "volume": 1464215.0}, {"date": "2018-01-19", "close": 70.03, "volume": 1429107.0}, {"date": "2018-01-22", "close": 68.96, "volume": 1910566.0}, {"date": "2018-01-23", "close": 68.48, "volume": 8707369.0}, {"date": "2018-01-24", "close": 68.98, "volume": 2208952.0}, {"date": "2018-01-25", "close": 70.44, "volume": 1916286.0}, {"date": "2018-01-26", "close": 70.56, "volume": 1278496.0}, {"date": "2018-01-29", "close": 68.35, "volume": 2456362.0}, {"date": "2018-01-30", "close": 67.09, "volume": 1886667.0}, {"date": "2018-01-31", "close": 67.17, "volume": 985755.0}, {"date": "2018-02-01", "close": 67.55, "volume": 1102284.0}, {"date": "2018-02-02", "close": 66.44, "volume": 1224157.0}, {"date": "2018-02-05", "close": 63.5, "volume": 2471016.0}, {"date": "2018-02-06", "close": 63.48, "volume": 2582838.0}, {"date": "2018-02-07", "close": 62.94, "volume": 1030894.0}, {"date": "2018-02-08", "close": 60.69, "volume": 1631415.0}, {"date": "2018-02-09", "close": 61.22, "volume": 2377988.0}, {"date": "2018-02-12", "close": 62.52, "volume": 2903079.0}, {"date": "2018-02-13", "close": 64.22, "volume": 1730324.0}, {"date": "2018-02-14", "close": 65.24, "volume": 1500938.0}, {"date": "2018-02-15", "close": 65.82, "volume": 1142577.0}, {"date": "2018-02-16", "close": 65.85, "volume": 1192095.0}, {"date": "2018-02-20", "close": 66.58, "volume": 1485118.0}, {"date": "2018-02-21", "close": 66.7, "volume": 1538372.0}, {"date": "2018-02-22", "close": 66.28, "volume": 2617472.0}, {"date": "2018-02-23", "close": 61.79, "volume": 6223109.0}, {"date": "2018-02-26", "close": 65.1, "volume": 2795499.0}, {"date": "2018-02-27", "close": 63.48, "volume": 1224380.0}, {"date": "2018-02-28", "close": 62.85, "volume": 1477174.0}, {"date": "2018-03-01", "close": 62.09, "volume": 1394071.0}, {"date": "2018-03-02", "close": 64.33, "volume": 1222724.0}, {"date": "2018-03-05", "close": 66.05, "volume": 1834037.0}, {"date": "2018-03-06", "close": 67.45, "volume": 2025058.0}, {"date": "2018-03-07", "close": 67.95, "volume": 1712076.0}, {"date": "2018-03-08", "close": 67.69, "volume": 858152.0}, {"date": "2018-03-09", "close": 67.9, "volume": 1050253.0}, {"date": "2018-03-12", "close": 70.05, "volume": 1636071.0}, {"date": "2018-03-13", "close": 69.15, "volume": 1163942.0}, {"date": "2018-03-14", "close": 69.52, "volume": 1045636.0}, {"date": "2018-03-15", "close": 68.74, "volume": 821381.0}, {"date": "2018-03-16", "close": 69.87, "volume": 2859092.0}, {"date": "2018-03-19", "close": 71.26, "volume": 1550952.0}, {"date": "2018-03-20", "close": 73.0, "volume": 1679019.0}, {"date": "2018-03-21", "close": 73.87, "volume": 1729709.0}, {"date": "2018-03-22", "close": 72.09, "volume": 1416720.0}, {"date": "2018-03-23", "close": 70.65, "volume": 1581032.0}, {"date": "2018-03-26", "close": 74.02, "volume": 1285376.0}, {"date": "2018-03-27", "close": 71.51, "volume": 1298830.0}, {"date": "2018-03-28", "close": 69.32, "volume": 1628953.0}, {"date": "2018-03-29", "close": 70.98, "volume": 1088021.0}, {"date": "2018-04-02", "close": 69.39, "volume": 1018182.0}, {"date": "2018-04-03", "close": 69.76, "volume": 1266998.0}, {"date": "2018-04-04", "close": 70.19, "volume": 1036850.0}, {"date": "2018-04-05", "close": 71.64, "volume": 980819.0}, {"date": "2018-04-06", "close": 69.7, "volume": 1266894.0}, {"date": "2018-04-09", "close": 70.85, "volume": 1130937.0}, {"date": "2018-04-10", "close": 70.79, "volume": 1079176.0}, {"date": "2018-04-11", "close": 71.25, "volume": 861697.0}, {"date": "2018-04-12", "close": 71.23, "volume": 599268.0}, {"date": "2018-04-13", "close": 70.68, "volume": 585926.0}, {"date": "2018-04-16", "close": 70.12, "volume": 805231.0}, {"date": "2018-04-17", "close": 72.68, "volume": 1432053.0}, {"date": "2018-04-18", "close": 77.58, "volume": 4083872.0}, {"date": "2018-04-19", "close": 76.96, "volume": 1787454.0}, {"date": "2018-04-20", "close": 75.51, "volume": 1463112.0}, {"date": "2018-04-23", "close": 74.37, "volume": 1221950.0}, {"date": "2018-04-24", "close": 74.07, "volume": 1187333.0}, {"date": "2018-04-25", "close": 73.58, "volume": 1164050.0}, {"date": "2018-04-26", "close": 75.08, "volume": 1431175.0}, {"date": "2018-04-27", "close": 77.95, "volume": 3825845.0}, {"date": "2018-04-30", "close": 70.91, "volume": 5366609.0}, {"date": "2018-05-01", "close": 67.51, "volume": 3690715.0}, {"date": "2018-05-02", "close": 68.02, "volume": 2037794.0}, {"date": "2018-05-03", "close": 65.98, "volume": 2157240.0}, {"date": "2018-05-04", "close": 66.37, "volume": 1292783.0}, {"date": "2018-05-07", "close": 67.15, "volume": 1965377.0}, {"date": "2018-05-08", "close": 67.26, "volume": 1042087.0}, {"date": "2018-05-09", "close": 69.43, "volume": 2242646.0}, {"date": "2018-05-10", "close": 73.01, "volume": 3181090.0}, {"date": "2018-05-11", "close": 72.78, "volume": 1180281.0}, {"date": "2018-05-14", "close": 73.54, "volume": 1682087.0}, {"date": "2018-05-15", "close": 73.44, "volume": 2310346.0}, {"date": "2018-05-16", "close": 72.77, "volume": 1301566.0}, {"date": "2018-05-17", "close": 71.39, "volume": 1652773.0}, {"date": "2018-05-18", "close": 70.0, "volume": 1502489.0}, {"date": "2018-05-21", "close": 70.92, "volume": 1261732.0}, {"date": "2018-05-22", "close": 69.99, "volume": 816606.0}, {"date": "2018-05-23", "close": 68.42, "volume": 1294637.0}, {"date": "2018-05-24", "close": 68.37, "volume": 697371.0}, {"date": "2018-05-25", "close": 68.25, "volume": 862161.0}, {"date": "2018-05-29", "close": 69.21, "volume": 1085623.0}, {"date": "2018-05-30", "close": 69.04, "volume": 1213581.0}, {"date": "2018-05-31", "close": 67.61, "volume": 1194181.0}, {"date": "2018-06-01", "close": 65.93, "volume": 2166442.0}, {"date": "2018-06-04", "close": 61.74, "volume": 5392372.0}, {"date": "2018-06-05", "close": 58.24, "volume": 8135549.0}, {"date": "2018-06-06", "close": 55.53, "volume": 12017760.0}, {"date": "2018-06-07", "close": 53.28, "volume": 7023991.0}, {"date": "2018-06-08", "close": 52.67, "volume": 4073473.0}, {"date": "2018-06-11", "close": 51.82, "volume": 4868023.0}, {"date": "2018-06-12", "close": 53.85, "volume": 8214669.0}, {"date": "2018-06-13", "close": 52.69, "volume": 4358592.0}, {"date": "2018-06-14", "close": 53.71, "volume": 2805403.0}, {"date": "2018-06-15", "close": 51.06, "volume": 7090433.0}, {"date": "2018-06-18", "close": 51.83, "volume": 2761939.0}, {"date": "2018-06-19", "close": 52.23, "volume": 1995222.0}, {"date": "2018-06-20", "close": 51.67, "volume": 1830934.0}, {"date": "2018-06-21", "close": 52.31, "volume": 1959555.0}, {"date": "2018-06-22", "close": 52.65, "volume": 3572634.0}, {"date": "2018-06-25", "close": 52.64, "volume": 5835507.0}, {"date": "2018-06-26", "close": 51.91, "volume": 2735948.0}, {"date": "2018-06-27", "close": 50.98, "volume": 1682027.0}, {"date": "2018-06-28", "close": 52.13, "volume": 1746815.0}, {"date": "2018-06-29", "close": 52.66, "volume": 2018841.0}, {"date": "2018-07-02", "close": 53.05, "volume": 2959232.0}, {"date": "2018-07-03", "close": 52.36, "volume": 1000798.0}, {"date": "2018-07-05", "close": 53.3, "volume": 1462565.0}, {"date": "2018-07-06", "close": 54.53, "volume": 1587961.0}, {"date": "2018-07-09", "close": 54.83, "volume": 1896544.0}, {"date": "2018-07-10", "close": 55.22, "volume": 1541220.0}, {"date": "2018-07-11", "close": 54.72, "volume": 864699.0}, {"date": "2018-07-12", "close": 54.7, "volume": 1414731.0}, {"date": "2018-07-13", "close": 54.06, "volume": 1612902.0}, {"date": "2018-07-16", "close": 54.01, "volume": 1873710.0}, {"date": "2018-07-17", "close": 53.75, "volume": 1375072.0}, {"date": "2018-07-18", "close": 54.0, "volume": 1975817.0}, {"date": "2018-07-19", "close": 53.88, "volume": 1682419.0}, {"date": "2018-07-20", "close": 53.48, "volume": 1175838.0}, {"date": "2018-07-23", "close": 52.62, "volume": 1762745.0}, {"date": "2018-07-24", "close": 53.05, "volume": 1223490.0}, {"date": "2018-07-25", "close": 54.04, "volume": 1376452.0}, {"date": "2018-07-26", "close": 53.67, "volume": 1912707.0}, {"date": "2018-07-27", "close": 51.65, "volume": 6610459.0}, {"date": "2018-07-30", "close": 51.57, "volume": 2145664.0}, {"date": "2018-07-31", "close": 52.35, "volume": 1524619.0}, {"date": "2018-08-01", "close": 53.38, "volume": 1339300.0}, {"date": "2018-08-02", "close": 53.59, "volume": 1028073.0}, {"date": "2018-08-03", "close": 52.84, "volume": 1436432.0}, {"date": "2018-08-06", "close": 53.57, "volume": 665121.0}, {"date": "2018-08-07", "close": 53.6, "volume": 982034.0}, {"date": "2018-08-08", "close": 54.46, "volume": 1026185.0}, {"date": "2018-08-09", "close": 54.45, "volume": 1553782.0}, {"date": "2018-08-10", "close": 52.79, "volume": 1230757.0}, {"date": "2018-08-13", "close": 52.47, "volume": 972754.0}, {"date": "2018-08-14", "close": 52.01, "volume": 1265535.0}, {"date": "2018-08-15", "close": 50.7, "volume": 1561069.0}, {"date": "2018-08-16", "close": 50.86, "volume": 853668.0}, {"date": "2018-08-17", "close": 51.0, "volume": 1521872.0}, {"date": "2018-08-20", "close": 52.32, "volume": 1551681.0}, {"date": "2018-08-21", "close": 52.93, "volume": 1028898.0}, {"date": "2018-08-22", "close": 52.55, "volume": 896544.0}, {"date": "2018-08-23", "close": 51.57, "volume": 931768.0}, {"date": "2018-08-24", "close": 52.08, "volume": 740838.0}, {"date": "2018-08-27", "close": 52.61, "volume": 1019533.0}, {"date": "2018-08-28", "close": 51.94, "volume": 771345.0}, {"date": "2018-08-29", "close": 53.07, "volume": 1207856.0}, {"date": "2018-08-30", "close": 52.16, "volume": 728309.0}, {"date": "2018-08-31", "close": 52.08, "volume": 725773.0}, {"date": "2018-09-04", "close": 51.31, "volume": 797127.0}, {"date": "2018-09-05", "close": 51.26, "volume": 953646.0}, {"date": "2018-09-06", "close": 50.15, "volume": 1215096.0}, {"date": "2018-09-07", "close": 48.51, "volume": 1284719.0}, {"date": "2018-09-10", "close": 48.16, "volume": 1199123.0}, {"date": "2018-09-11", "close": 48.45, "volume": 965388.0}, {"date": "2018-09-12", "close": 48.9, "volume": 929373.0}, {"date": "2018-09-13", "close": 48.41, "volume": 968805.0}, {"date": "2018-09-14", "close": 48.21, "volume": 957456.0}, {"date": "2018-09-17", "close": 47.75, "volume": 861070.0}, {"date": "2018-09-18", "close": 49.55, "volume": 1738754.0}, {"date": "2018-09-19", "close": 49.6, "volume": 887375.0}, {"date": "2018-09-20", "close": 50.29, "volume": 1236562.0}, {"date": "2018-09-21", "close": 49.98, "volume": 2254687.0}, {"date": "2018-09-24", "close": 50.23, "volume": 745082.0}, {"date": "2018-09-25", "close": 49.65, "volume": 681707.0}, {"date": "2018-09-26", "close": 48.55, "volume": 987267.0}, {"date": "2018-09-27", "close": 48.52, "volume": 916736.0}, {"date": "2018-09-28", "close": 48.42, "volume": 924693.0}, {"date": "2018-10-01", "close": 48.98, "volume": 1126136.0}, {"date": "2018-10-02", "close": 49.23, "volume": 747877.0}, {"date": "2018-10-03", "close": 48.3, "volume": 959221.0}, {"date": "2018-10-04", "close": 47.65, "volume": 1087136.0}, {"date": "2018-10-05", "close": 46.97, "volume": 888044.0}, {"date": "2018-10-08", "close": 47.27, "volume": 796347.0}, {"date": "2018-10-09", "close": 47.13, "volume": 829079.0}, {"date": "2018-10-10", "close": 46.36, "volume": 1495192.0}, {"date": "2018-10-11", "close": 45.37, "volume": 1295696.0}, {"date": "2018-10-12", "close": 45.53, "volume": 1105993.0}, {"date": "2018-10-15", "close": 46.12, "volume": 909268.0}, {"date": "2018-10-16", "close": 47.61, "volume": 1131100.0}, {"date": "2018-10-17", "close": 47.22, "volume": 1240829.0}, {"date": "2018-10-18", "close": 46.71, "volume": 992720.0}, {"date": "2018-10-19", "close": 46.59, "volume": 1000009.0}, {"date": "2018-10-22", "close": 45.35, "volume": 1050750.0}, {"date": "2018-10-23", "close": 44.19, "volume": 1899546.0}, {"date": "2018-10-24", "close": 42.43, "volume": 1449168.0}, {"date": "2018-10-25", "close": 43.52, "volume": 2491835.0}, {"date": "2018-10-26", "close": 39.375, "volume": 5172871.0}, {"date": "2018-10-29", "close": 36.915, "volume": 4411240.0}, {"date": "2018-10-30", "close": 39.78, "volume": 3958434.0}, {"date": "2018-10-31", "close": 41.8, "volume": 2779236.0}, {"date": "2018-11-01", "close": 41.46, "volume": 2500944.0}, {"date": "2018-11-02", "close": 43.0, "volume": 1880328.0}, {"date": "2018-11-05", "close": 43.93, "volume": 3248142.0}, {"date": "2018-11-06", "close": 42.83, "volume": 1472262.0}, {"date": "2018-11-07", "close": 44.17, "volume": 1123759.0}, {"date": "2018-11-08", "close": 42.67, "volume": 1121699.0}, {"date": "2018-11-09", "close": 42.22, "volume": 1155236.0}, {"date": "2018-11-12", "close": 42.71, "volume": 1531237.0}, {"date": "2018-11-13", "close": 42.45, "volume": 2154948.0}, {"date": "2018-11-14", "close": 42.54, "volume": 1519654.0}, {"date": "2018-11-15", "close": 44.08, "volume": 1470602.0}, {"date": "2018-11-16", "close": 44.37, "volume": 1153032.0}, {"date": "2018-11-19", "close": 43.94, "volume": 1477371.0}, {"date": "2018-11-20", "close": 42.05, "volume": 1356548.0}, {"date": "2018-11-21", "close": 42.6, "volume": 991913.0}, {"date": "2018-11-23", "close": 43.34, "volume": 414153.0}, {"date": "2018-11-26", "close": 43.43, "volume": 1155402.0}, {"date": "2018-11-27", "close": 44.87, "volume": 1719462.0}, {"date": "2018-11-28", "close": 45.4, "volume": 1101762.0}, {"date": "2018-11-29", "close": 44.34, "volume": 1053046.0}, {"date": "2018-11-30", "close": 44.45, "volume": 878191.0}, {"date": "2018-12-03", "close": 46.4, "volume": 3183183.0}, {"date": "2018-12-04", "close": 44.5, "volume": 2030733.0}, {"date": "2018-12-06", "close": 43.71, "volume": 1524658.0}, {"date": "2018-12-07", "close": 42.59, "volume": 1908828.0}, {"date": "2018-12-10", "close": 43.21, "volume": 1565288.0}, {"date": "2018-12-11", "close": 42.45, "volume": 2078417.0}, {"date": "2018-12-12", "close": 43.6, "volume": 3468524.0}, {"date": "2018-12-13", "close": 45.3, "volume": 2528207.0}, {"date": "2018-12-14", "close": 43.64, "volume": 1820472.0}, {"date": "2018-12-17", "close": 42.04, "volume": 1612070.0}, {"date": "2018-12-18", "close": 43.23, "volume": 1882949.0}, {"date": "2018-12-19", "close": 42.25, "volume": 1651264.0}, {"date": "2018-12-20", "close": 42.37, "volume": 1895566.0}, {"date": "2018-12-21", "close": 40.55, "volume": 2635535.0}, {"date": "2018-12-24", "close": 39.24, "volume": 1051737.0}, {"date": "2018-12-26", "close": 41.99, "volume": 1969206.0}, {"date": "2018-12-27", "close": 42.3, "volume": 1079978.0}, {"date": "2018-12-28", "close": 42.39, "volume": 1362267.0}, {"date": "2018-12-31", "close": 42.455, "volume": 783533.0}, {"date": "2019-01-02", "close": 42.56, "volume": 1166909.0}, {"date": "2019-01-03", "close": 43.44, "volume": 1899899.0}, {"date": "2019-01-04", "close": 46.32, "volume": 2051831.0}, {"date": "2019-01-07", "close": 45.79, "volume": 1783846.0}, {"date": "2019-01-08", "close": 46.23, "volume": 1281823.0}, {"date": "2019-01-09", "close": 46.96, "volume": 1711403.0}, {"date": "2019-01-10", "close": 47.74, "volume": 1015224.0}, {"date": "2019-01-11", "close": 47.5, "volume": 966291.0}, {"date": "2019-01-14", "close": 46.73, "volume": 1138284.0}, {"date": "2019-01-15", "close": 46.86, "volume": 916789.0}, {"date": "2019-01-16", "close": 47.3, "volume": 1100709.0}, {"date": "2019-01-17", "close": 48.38, "volume": 2021381.0}, {"date": "2019-01-18", "close": 47.94, "volume": 1751016.0}, {"date": "2019-01-22", "close": 46.21, "volume": 1289608.0}, {"date": "2019-01-23", "close": 46.54, "volume": 1306738.0}, {"date": "2019-01-24", "close": 48.6, "volume": 1694243.0}, {"date": "2019-01-25", "close": 49.86, "volume": 1250906.0}, {"date": "2019-01-28", "close": 50.7, "volume": 1404345.0}, {"date": "2019-01-29", "close": 50.08, "volume": 1552253.0}, {"date": "2019-01-30", "close": 50.71, "volume": 932511.0}, {"date": "2019-01-31", "close": 50.59, "volume": 1028556.0}, {"date": "2019-02-01", "close": 48.43, "volume": 1853311.0}, {"date": "2019-02-04", "close": 49.29, "volume": 963812.0}, {"date": "2019-02-05", "close": 49.31, "volume": 1379224.0}, {"date": "2019-02-06", "close": 48.89, "volume": 1661964.0}, {"date": "2019-02-07", "close": 48.0, "volume": 1331735.0}, {"date": "2019-02-08", "close": 48.1, "volume": 1356622.0}, {"date": "2019-02-11", "close": 49.72, "volume": 1510173.0}, {"date": "2019-02-12", "close": 50.26, "volume": 1017276.0}, {"date": "2019-02-13", "close": 50.64, "volume": 722016.0}, {"date": "2019-02-14", "close": 51.02, "volume": 877908.0}, {"date": "2019-02-15", "close": 49.18, "volume": 2377657.0}, {"date": "2019-02-19", "close": 52.06, "volume": 2536696.0}, {"date": "2019-02-20", "close": 51.69, "volume": 2377731.0}, {"date": "2019-02-21", "close": 51.95, "volume": 2335577.0}, {"date": "2019-02-22", "close": 53.73, "volume": 4112358.0}, {"date": "2019-02-25", "close": 51.77, "volume": 3121281.0}, {"date": "2019-02-26", "close": 51.89, "volume": 1875111.0}, {"date": "2019-02-27", "close": 52.38, "volume": 1152835.0}, {"date": "2019-02-28", "close": 52.55, "volume": 1303827.0}, {"date": "2019-03-01", "close": 53.41, "volume": 1246029.0}, {"date": "2019-03-04", "close": 52.49, "volume": 1068783.0}, {"date": "2019-03-05", "close": 52.19, "volume": 679107.0}, {"date": "2019-03-06", "close": 51.37, "volume": 1084003.0}, {"date": "2019-03-07", "close": 50.36, "volume": 1325008.0}, {"date": "2019-03-08", "close": 51.16, "volume": 1673067.0}, {"date": "2019-03-11", "close": 53.62, "volume": 1747970.0}, {"date": "2019-03-12", "close": 53.93, "volume": 1121473.0}, {"date": "2019-03-13", "close": 54.71, "volume": 1470821.0}, {"date": "2019-03-14", "close": 54.44, "volume": 1298189.0}, {"date": "2019-03-15", "close": 53.71, "volume": 1488410.0}, {"date": "2019-03-18", "close": 54.68, "volume": 1190757.0}, {"date": "2019-03-19", "close": 55.45, "volume": 1528262.0}, {"date": "2019-03-20", "close": 55.65, "volume": 1647751.0}, {"date": "2019-03-21", "close": 54.81, "volume": 1456226.0}, {"date": "2019-03-22", "close": 52.41, "volume": 1948214.0}, {"date": "2019-03-25", "close": 51.72, "volume": 1229766.0}, {"date": "2019-03-26", "close": 50.92, "volume": 1396187.0}, {"date": "2019-03-27", "close": 51.19, "volume": 861418.0}, {"date": "2019-03-28", "close": 52.02, "volume": 1067973.0}, {"date": "2019-03-29", "close": 52.84, "volume": 904061.0}, {"date": "2019-04-01", "close": 54.11, "volume": 1299245.0}, {"date": "2019-04-02", "close": 53.9, "volume": 718038.0}, {"date": "2019-04-03", "close": 54.85, "volume": 1278239.0}, {"date": "2019-04-04", "close": 55.38, "volume": 805423.0}, {"date": "2019-04-05", "close": 56.29, "volume": 1338734.0}, {"date": "2019-04-08", "close": 57.08, "volume": 1289728.0}, {"date": "2019-04-09", "close": 56.13, "volume": 972770.0}, {"date": "2019-04-10", "close": 60.77, "volume": 4912436.0}, {"date": "2019-04-11", "close": 60.63, "volume": 1578440.0}, {"date": "2019-04-12", "close": 60.18, "volume": 1237702.0}, {"date": "2019-04-15", "close": 60.23, "volume": 1007437.0}, {"date": "2019-04-16", "close": 60.51, "volume": 897519.0}, {"date": "2019-04-17", "close": 60.66, "volume": 997141.0}, {"date": "2019-04-18", "close": 59.85, "volume": 987855.0}, {"date": "2019-04-22", "close": 59.96, "volume": 849038.0}, {"date": "2019-04-23", "close": 61.62, "volume": 1569231.0}, {"date": "2019-04-24", "close": 61.82, "volume": 1244616.0}, {"date": "2019-04-25", "close": 61.25, "volume": 1142062.0}, {"date": "2019-04-26", "close": 61.54, "volume": 802276.0}, {"date": "2019-04-29", "close": 61.84, "volume": 828417.0}, {"date": "2019-04-30", "close": 61.53, "volume": 962772.0}, {"date": "2019-05-01", "close": 60.87, "volume": 1261185.0}, {"date": "2019-05-02", "close": 59.86, "volume": 2017812.0}, {"date": "2019-05-03", "close": 61.76, "volume": 4455307.0}, {"date": "2019-05-06", "close": 60.29, "volume": 2110507.0}, {"date": "2019-05-07", "close": 61.69, "volume": 1968321.0}, {"date": "2019-05-08", "close": 60.33, "volume": 1854832.0}, {"date": "2019-05-09", "close": 58.92, "volume": 2025409.0}, {"date": "2019-05-10", "close": 59.99, "volume": 1216323.0}, {"date": "2019-05-13", "close": 58.4, "volume": 1058275.0}, {"date": "2019-05-14", "close": 59.33, "volume": 984560.0}, {"date": "2019-05-15", "close": 59.86, "volume": 947434.0}, {"date": "2019-05-16", "close": 60.67, "volume": 953052.0}, {"date": "2019-05-17", "close": 58.38, "volume": 1281444.0}, {"date": "2019-05-20", "close": 57.77, "volume": 1098809.0}, {"date": "2019-05-21", "close": 58.94, "volume": 864448.0}, {"date": "2019-05-22", "close": 59.06, "volume": 696039.0}, {"date": "2019-05-23", "close": 57.33, "volume": 1120526.0}, {"date": "2019-05-24", "close": 57.31, "volume": 677529.0}, {"date": "2019-05-28", "close": 58.35, "volume": 783794.0}, {"date": "2019-05-29", "close": 57.86, "volume": 792523.0}, {"date": "2019-05-30", "close": 59.64, "volume": 1156030.0}, {"date": "2019-05-31", "close": 58.04, "volume": 1418549.0}, {"date": "2019-06-03", "close": 58.75, "volume": 1083268.0}, {"date": "2019-06-04", "close": 60.87, "volume": 1246423.0}, {"date": "2019-06-05", "close": 60.93, "volume": 1316361.0}, {"date": "2019-06-06", "close": 61.42, "volume": 1180274.0}, {"date": "2019-06-07", "close": 62.53, "volume": 1002320.0}, {"date": "2019-06-10", "close": 63.16, "volume": 868490.0}, {"date": "2019-06-11", "close": 64.25, "volume": 1166138.0}, {"date": "2019-06-12", "close": 59.88, "volume": 2143045.0}, {"date": "2019-06-13", "close": 62.15, "volume": 1512115.0}, {"date": "2019-06-14", "close": 61.24, "volume": 702130.0}, {"date": "2019-06-17", "close": 60.94, "volume": 934940.0}, {"date": "2019-06-18", "close": 62.87, "volume": 1153568.0}, {"date": "2019-06-19", "close": 62.78, "volume": 657217.0}, {"date": "2019-06-20", "close": 63.04, "volume": 758496.0}, {"date": "2019-06-21", "close": 62.91, "volume": 787956.0}, {"date": "2019-06-24", "close": 62.68, "volume": 817147.0}, {"date": "2019-06-25", "close": 61.76, "volume": 847690.0}, {"date": "2019-06-26", "close": 62.57, "volume": 576352.0}, {"date": "2019-06-27", "close": 65.47, "volume": 1724573.0}, {"date": "2019-06-28", "close": 65.68, "volume": 1261642.0}, {"date": "2019-07-01", "close": 66.13, "volume": 1161845.0}, {"date": "2019-07-02", "close": 66.65, "volume": 762826.0}, {"date": "2019-07-03", "close": 66.19, "volume": 512965.0}, {"date": "2019-07-05", "close": 66.84, "volume": 645857.0}, {"date": "2019-07-08", "close": 66.64, "volume": 617651.0}, {"date": "2019-07-09", "close": 67.11, "volume": 679338.0}, {"date": "2019-07-10", "close": 66.26, "volume": 994288.0}, {"date": "2019-07-11", "close": 66.11, "volume": 578150.0}, {"date": "2019-07-12", "close": 65.98, "volume": 515964.0}, {"date": "2019-07-15", "close": 66.0, "volume": 697168.0}, {"date": "2019-07-16", "close": 64.49, "volume": 834900.0}, {"date": "2019-07-17", "close": 64.81, "volume": 772795.0}, {"date": "2019-07-18", "close": 65.96, "volume": 877220.0}, {"date": "2019-07-19", "close": 66.53, "volume": 878333.0}, {"date": "2019-07-22", "close": 66.59, "volume": 882334.0}, {"date": "2019-07-23", "close": 66.4, "volume": 1213605.0}, {"date": "2019-07-24", "close": 66.04, "volume": 1068067.0}, {"date": "2019-07-25", "close": 65.57, "volume": 742171.0}, {"date": "2019-07-26", "close": 65.02, "volume": 869765.0}, {"date": "2019-07-29", "close": 66.05, "volume": 775542.0}, {"date": "2019-07-30", "close": 66.04, "volume": 765345.0}, {"date": "2019-07-31", "close": 64.49, "volume": 1179813.0}, {"date": "2019-08-01", "close": 66.83, "volume": 4288389.0}, {"date": "2019-08-02", "close": 66.63, "volume": 2133550.0}, {"date": "2019-08-05", "close": 62.01, "volume": 2555459.0}, {"date": "2019-08-06", "close": 62.8, "volume": 1327339.0}, {"date": "2019-08-07", "close": 63.87, "volume": 1316953.0}, {"date": "2019-08-08", "close": 64.76, "volume": 1289973.0}, {"date": "2019-08-09", "close": 63.5, "volume": 924905.0}, {"date": "2019-08-12", "close": 60.94, "volume": 1200131.0}, {"date": "2019-08-13", "close": 62.19, "volume": 1453434.0}, {"date": "2019-08-14", "close": 58.99, "volume": 1566006.0}, {"date": "2019-08-15", "close": 59.26, "volume": 959030.0}, {"date": "2019-08-16", "close": 61.69, "volume": 1167556.0}, {"date": "2019-08-19", "close": 63.07, "volume": 1160907.0}, {"date": "2019-08-20", "close": 63.08, "volume": 1098889.0}, {"date": "2019-08-21", "close": 63.87, "volume": 738298.0}, {"date": "2019-08-22", "close": 63.05, "volume": 502207.0}, {"date": "2019-08-23", "close": 60.89, "volume": 1076670.0}, {"date": "2019-08-26", "close": 62.24, "volume": 654621.0}, {"date": "2019-08-27", "close": 61.86, "volume": 878067.0}, {"date": "2019-08-28", "close": 62.05, "volume": 811280.0}, {"date": "2019-08-29", "close": 62.49, "volume": 690643.0}, {"date": "2019-08-30", "close": 62.07, "volume": 831612.0}, {"date": "2019-09-03", "close": 60.97, "volume": 754930.0}, {"date": "2019-09-04", "close": 62.46, "volume": 586192.0}, {"date": "2019-09-05", "close": 62.83, "volume": 766044.0}, {"date": "2019-09-06", "close": 62.81, "volume": 487106.0}, {"date": "2019-09-09", "close": 62.0, "volume": 654253.0}, {"date": "2019-09-10", "close": 62.38, "volume": 1104779.0}, {"date": "2019-09-11", "close": 63.31, "volume": 708091.0}, {"date": "2019-09-12", "close": 62.23, "volume": 1034605.0}, {"date": "2019-09-13", "close": 63.7, "volume": 955379.0}, {"date": "2019-09-16", "close": 63.44, "volume": 1063265.0}, {"date": "2019-09-17", "close": 65.82, "volume": 1521699.0}, {"date": "2019-09-18", "close": 65.75, "volume": 1057560.0}, {"date": "2019-09-19", "close": 67.07, "volume": 1817949.0}, {"date": "2019-09-20", "close": 66.7, "volume": 1601412.0}, {"date": "2019-09-23", "close": 67.31, "volume": 1336589.0}, {"date": "2019-09-24", "close": 65.48, "volume": 1318046.0}, {"date": "2019-09-25", "close": 67.1, "volume": 1115739.0}, {"date": "2019-09-26", "close": 62.54, "volume": 2318176.0}, {"date": "2019-09-27", "close": 58.46, "volume": 3937896.0}, {"date": "2019-09-30", "close": 58.01, "volume": 2814097.0}, {"date": "2019-10-01", "close": 56.28, "volume": 1478878.0}, {"date": "2019-10-02", "close": 55.905, "volume": 1706841.0}, {"date": "2019-10-03", "close": 57.17, "volume": 1434534.0}, {"date": "2019-10-04", "close": 59.315, "volume": 1649213.0}, {"date": "2019-10-07", "close": 56.96, "volume": 3757095.0}, {"date": "2019-10-08", "close": 56.96, "volume": 1163154.0}, {"date": "2019-10-09", "close": 56.2, "volume": 957118.0}, {"date": "2019-10-10", "close": 56.63, "volume": 1531660.0}, {"date": "2019-10-11", "close": 56.82, "volume": 2437596.0}, {"date": "2019-10-14", "close": 56.49, "volume": 760539.0}, {"date": "2019-10-15", "close": 55.88, "volume": 1432080.0}, {"date": "2019-10-16", "close": 55.01, "volume": 1552577.0}, {"date": "2019-10-17", "close": 55.25, "volume": 1525608.0}, {"date": "2019-10-18", "close": 55.22, "volume": 1338461.0}, {"date": "2019-10-21", "close": 56.34, "volume": 1050133.0}, {"date": "2019-10-22", "close": 56.22, "volume": 1198758.0}, {"date": "2019-10-23", "close": 55.28, "volume": 1169790.0}, {"date": "2019-10-24", "close": 55.89, "volume": 1802034.0}, {"date": "2019-10-25", "close": 52.66, "volume": 6342425.0}, {"date": "2019-10-28", "close": 53.24, "volume": 2332302.0}, {"date": "2019-10-29", "close": 53.29, "volume": 1282471.0}, {"date": "2019-10-30", "close": 51.85, "volume": 1252034.0}, {"date": "2019-10-31", "close": 51.79, "volume": 1385158.0}, {"date": "2019-11-01", "close": 52.58, "volume": 836480.0}, {"date": "2019-11-04", "close": 53.06, "volume": 1261589.0}, {"date": "2019-11-05", "close": 53.87, "volume": 953171.0}, {"date": "2019-11-06", "close": 53.36, "volume": 822427.0}, {"date": "2019-11-07", "close": 52.63, "volume": 991783.0}, {"date": "2019-11-08", "close": 51.97, "volume": 930271.0}, {"date": "2019-11-11", "close": 52.48, "volume": 768974.0}, {"date": "2019-11-12", "close": 52.97, "volume": 775835.0}, {"date": "2019-11-13", "close": 53.09, "volume": 689001.0}, {"date": "2019-11-14", "close": 52.54, "volume": 656667.0}, {"date": "2019-11-15", "close": 53.36, "volume": 920446.0}, {"date": "2019-11-18", "close": 53.15, "volume": 893300.0}, {"date": "2019-11-19", "close": 54.59, "volume": 1088771.0}, {"date": "2019-11-20", "close": 54.32, "volume": 1041085.0}, {"date": "2019-11-21", "close": 53.86, "volume": 739278.0}, {"date": "2019-11-22", "close": 54.38, "volume": 720324.0}, {"date": "2019-11-25", "close": 54.96, "volume": 714781.0}, {"date": "2019-11-26", "close": 55.09, "volume": 522174.0}, {"date": "2019-11-27", "close": 55.62, "volume": 601286.0}, {"date": "2019-11-29", "close": 55.24, "volume": 446020.0}, {"date": "2019-12-02", "close": 54.72, "volume": 1020082.0}, {"date": "2019-12-03", "close": 54.35, "volume": 1018466.0}, {"date": "2019-12-04", "close": 54.79, "volume": 1275615.0}, {"date": "2019-12-05", "close": 52.3, "volume": 2393618.0}, {"date": "2019-12-06", "close": 53.37, "volume": 1355827.0}, {"date": "2019-12-09", "close": 52.44, "volume": 842587.0}, {"date": "2019-12-10", "close": 52.47, "volume": 1078728.0}, {"date": "2019-12-11", "close": 53.87, "volume": 1058518.0}, {"date": "2019-12-12", "close": 55.04, "volume": 912997.0}, {"date": "2019-12-13", "close": 54.98, "volume": 588655.0}, {"date": "2019-12-16", "close": 56.53, "volume": 1231808.0}, {"date": "2019-12-17", "close": 56.3, "volume": 1390640.0}, {"date": "2019-12-18", "close": 56.49, "volume": 897270.0}, {"date": "2019-12-19", "close": 57.07, "volume": 1144978.0}, {"date": "2019-12-20", "close": 57.31, "volume": 1611911.0}, {"date": "2019-12-23", "close": 57.86, "volume": 650140.0}, {"date": "2019-12-24", "close": 57.98, "volume": 290724.0}, {"date": "2019-12-26", "close": 58.66, "volume": 1111619.0}, {"date": "2019-12-27", "close": 56.41, "volume": 1090085.0}, {"date": "2019-12-30", "close": 56.26, "volume": 915879.0}, {"date": "2019-12-31", "close": 55.96, "volume": 705410.0}, {"date": "2020-01-02", "close": 57.24, "volume": 1053829.0}, {"date": "2020-01-03", "close": 57.02, "volume": 943699.0}, {"date": "2020-01-06", "close": 55.83, "volume": 1535134.0}, {"date": "2020-01-07", "close": 56.67, "volume": 974383.0}, {"date": "2020-01-08", "close": 56.7, "volume": 725721.0}, {"date": "2020-01-09", "close": 56.7, "volume": 891746.0}, {"date": "2020-01-10", "close": 56.5, "volume": 829547.0}, {"date": "2020-01-13", "close": 57.44, "volume": 1099600.0}, {"date": "2020-01-14", "close": 58.78, "volume": 997413.0}, {"date": "2020-01-15", "close": 54.75, "volume": 7532705.0}, {"date": "2020-01-16", "close": 53.93, "volume": 2181657.0}, {"date": "2020-01-17", "close": 53.52, "volume": 1768186.0}, {"date": "2020-01-21", "close": 51.55, "volume": 2687750.0}, {"date": "2020-01-22", "close": 50.56, "volume": 2342458.0}, {"date": "2020-01-23", "close": 52.02, "volume": 2175786.0}, {"date": "2020-01-24", "close": 51.94, "volume": 1729342.0}, {"date": "2020-01-27", "close": 50.49, "volume": 1288071.0}, {"date": "2020-01-28", "close": 51.11, "volume": 942417.0}, {"date": "2020-01-29", "close": 50.9, "volume": 853148.0}, {"date": "2020-01-30", "close": 50.72, "volume": 884540.0}, {"date": "2020-01-31", "close": 49.58, "volume": 1054853.0}, {"date": "2020-02-03", "close": 50.24, "volume": 986866.0}, {"date": "2020-02-04", "close": 52.67, "volume": 1595138.0}, {"date": "2020-02-05", "close": 53.1, "volume": 1424532.0}, {"date": "2020-02-06", "close": 52.65, "volume": 966256.0}, {"date": "2020-02-07", "close": 52.46, "volume": 704457.0}, {"date": "2020-02-10", "close": 52.75, "volume": 819719.0}, {"date": "2020-02-11", "close": 53.525, "volume": 973381.0}, {"date": "2020-02-12", "close": 56.12, "volume": 2627215.0}, {"date": "2020-02-13", "close": 54.61, "volume": 1737100.0}, {"date": "2020-02-14", "close": 55.26, "volume": 651726.0}, {"date": "2020-02-18", "close": 55.65, "volume": 1407357.0}, {"date": "2020-02-19", "close": 57.37, "volume": 1945614.0}, {"date": "2020-02-20", "close": 59.32, "volume": 4156485.0}, {"date": "2020-02-21", "close": 50.59, "volume": 9774901.0}, {"date": "2020-02-24", "close": 51.21, "volume": 3700847.0}, {"date": "2020-02-25", "close": 48.57, "volume": 2807226.0}, {"date": "2020-02-26", "close": 46.11, "volume": 2670436.0}, {"date": "2020-02-27", "close": 44.25, "volume": 2699288.0}, {"date": "2020-02-28", "close": 45.77, "volume": 2950667.0}, {"date": "2020-03-02", "close": 44.95, "volume": 2730409.0}, {"date": "2020-03-03", "close": 44.21, "volume": 1569455.0}, {"date": "2020-03-04", "close": 45.48, "volume": 1340145.0}, {"date": "2020-03-05", "close": 45.47, "volume": 1259142.0}, {"date": "2020-03-06", "close": 43.37, "volume": 1448658.0}, {"date": "2020-03-09", "close": 39.15, "volume": 1638791.0}, {"date": "2020-03-10", "close": 41.08, "volume": 2704465.0}, {"date": "2020-03-11", "close": 37.23, "volume": 2514573.0}, {"date": "2020-03-12", "close": 36.56, "volume": 2691393.0}, {"date": "2020-03-13", "close": 35.96, "volume": 1718862.0}, {"date": "2020-03-16", "close": 31.54, "volume": 2999484.0}, {"date": "2020-03-17", "close": 32.26, "volume": 3515959.0}, {"date": "2020-03-18", "close": 30.2, "volume": 2525329.0}, {"date": "2020-03-19", "close": 33.46, "volume": 1782670.0}, {"date": "2020-03-20", "close": 33.69, "volume": 2789577.0}, {"date": "2020-03-23", "close": 33.07, "volume": 2146983.0}, {"date": "2020-03-24", "close": 33.71, "volume": 1734686.0}, {"date": "2020-03-25", "close": 34.79, "volume": 1947930.0}, {"date": "2020-03-26", "close": 37.62, "volume": 1682855.0}, {"date": "2020-03-27", "close": 35.63, "volume": 1752923.0}, {"date": "2020-03-30", "close": 36.06, "volume": 1158687.0}, {"date": "2020-03-31", "close": 36.06, "volume": 1251611.0}, {"date": "2020-04-01", "close": 33.44, "volume": 1002886.0}, {"date": "2020-04-02", "close": 35.31, "volume": 1865472.0}, {"date": "2020-04-03", "close": 34.38, "volume": 1105212.0}, {"date": "2020-04-06", "close": 36.75, "volume": 2038368.0}, {"date": "2020-04-07", "close": 37.35, "volume": 1270111.0}, {"date": "2020-04-08", "close": 38.9, "volume": 1137154.0}, {"date": "2020-04-09", "close": 40.45, "volume": 1368769.0}, {"date": "2020-04-13", "close": 40.61, "volume": 1024914.0}, {"date": "2020-04-14", "close": 42.12, "volume": 1070494.0}, {"date": "2020-04-15", "close": 40.93, "volume": 948993.0}, {"date": "2020-04-16", "close": 40.15, "volume": 1922819.0}, {"date": "2020-04-17", "close": 42.2, "volume": 1433851.0}, {"date": "2020-04-20", "close": 41.0, "volume": 1406440.0}, {"date": "2020-04-21", "close": 39.18, "volume": 1262439.0}, {"date": "2020-04-22", "close": 40.23, "volume": 933930.0}, {"date": "2020-04-23", "close": 42.29, "volume": 1838886.0}, {"date": "2020-04-24", "close": 40.84, "volume": 1607174.0}, {"date": "2020-04-27", "close": 43.26, "volume": 1270220.0}, {"date": "2020-04-28", "close": 41.77, "volume": 1310712.0}, {"date": "2020-04-29", "close": 45.55, "volume": 1198213.0}, {"date": "2020-04-30", "close": 44.01, "volume": 1367046.0}, {"date": "2020-05-01", "close": 41.98, "volume": 1130138.0}, {"date": "2020-05-04", "close": 43.4, "volume": 1193232.0}, {"date": "2020-05-05", "close": 43.1, "volume": 949967.0}, {"date": "2020-05-06", "close": 43.12, "volume": 1165293.0}, {"date": "2020-05-07", "close": 44.66, "volume": 1296927.0}, {"date": "2020-05-08", "close": 44.16, "volume": 2019627.0}, {"date": "2020-05-11", "close": 42.87, "volume": 1661959.0}, {"date": "2020-05-12", "close": 40.35, "volume": 1789086.0}, {"date": "2020-05-13", "close": 39.43, "volume": 2192128.0}, {"date": "2020-05-14", "close": 39.79, "volume": 1272135.0}, {"date": "2020-05-15", "close": 39.37, "volume": 1057238.0}, {"date": "2020-05-18", "close": 42.37, "volume": 2256388.0}, {"date": "2020-05-19", "close": 43.23, "volume": 1674880.0}, {"date": "2020-05-20", "close": 43.94, "volume": 965000.0}, {"date": "2020-05-21", "close": 43.76, "volume": 865505.0}, {"date": "2020-05-22", "close": 43.47, "volume": 569933.0}, {"date": "2020-05-26", "close": 46.56, "volume": 1425305.0}, {"date": "2020-05-27", "close": 46.61, "volume": 1259228.0}, {"date": "2020-05-28", "close": 45.52, "volume": 1056029.0}, {"date": "2020-05-29", "close": 46.62, "volume": 968550.0}, {"date": "2020-06-01", "close": 48.01, "volume": 1085531.0}, {"date": "2020-06-02", "close": 47.9, "volume": 1188239.0}, {"date": "2020-06-03", "close": 49.5, "volume": 1200704.0}, {"date": "2020-06-04", "close": 49.61, "volume": 1046329.0}, {"date": "2020-06-05", "close": 51.38, "volume": 1501655.0}, {"date": "2020-06-08", "close": 54.44, "volume": 1110612.0}, {"date": "2020-06-09", "close": 53.06, "volume": 1057294.0}, {"date": "2020-06-10", "close": 51.19, "volume": 1015583.0}, {"date": "2020-06-11", "close": 48.94, "volume": 1320651.0}, {"date": "2020-06-12", "close": 49.42, "volume": 1024017.0}, {"date": "2020-06-15", "close": 50.11, "volume": 654982.0}, {"date": "2020-06-16", "close": 51.31, "volume": 793268.0}, {"date": "2020-06-17", "close": 49.9, "volume": 840422.0}, {"date": "2020-06-18", "close": 50.47, "volume": 627620.0}, {"date": "2020-06-19", "close": 50.2, "volume": 1223401.0}, {"date": "2020-06-22", "close": 49.8, "volume": 635366.0}, {"date": "2020-06-23", "close": 51.92, "volume": 1273381.0}, {"date": "2020-06-24", "close": 49.08, "volume": 1106652.0}, {"date": "2020-06-25", "close": 50.38, "volume": 817922.0}, {"date": "2020-06-26", "close": 48.76, "volume": 1169092.0}, {"date": "2020-06-29", "close": 49.61, "volume": 1117894.0}, {"date": "2020-06-30", "close": 49.5, "volume": 2231039.0}, {"date": "2020-07-01", "close": 49.09, "volume": 784343.0}, {"date": "2020-07-02", "close": 49.88, "volume": 890180.0}, {"date": "2020-07-06", "close": 53.41, "volume": 3475544.0}, {"date": "2020-07-07", "close": 53.16, "volume": 1248635.0}, {"date": "2020-07-08", "close": 58.06, "volume": 2939538.0}, {"date": "2020-07-09", "close": 57.2, "volume": 1977377.0}, {"date": "2020-07-10", "close": 57.49, "volume": 828640.0}, {"date": "2020-07-13", "close": 56.21, "volume": 1727249.0}, {"date": "2020-07-14", "close": 61.78, "volume": 3281204.0}, {"date": "2020-07-15", "close": 60.98, "volume": 2796601.0}, {"date": "2020-07-16", "close": 59.03, "volume": 1795090.0}, {"date": "2020-07-17", "close": 61.0, "volume": 1211391.0}, {"date": "2020-07-20", "close": 62.16, "volume": 1626972.0}, {"date": "2020-07-21", "close": 60.74, "volume": 1428741.0}, {"date": "2020-07-22", "close": 61.15, "volume": 1115031.0}, {"date": "2020-07-23", "close": 62.5, "volume": 1459804.0}, {"date": "2020-07-24", "close": 62.16, "volume": 1150311.0}, {"date": "2020-07-27", "close": 62.26, "volume": 1459906.0}, {"date": "2020-07-28", "close": 59.68, "volume": 1659131.0}, {"date": "2020-07-29", "close": 60.11, "volume": 852121.0}, {"date": "2020-07-30", "close": 59.7, "volume": 1077824.0}, {"date": "2020-07-31", "close": 59.55, "volume": 730539.0}, {"date": "2020-08-03", "close": 60.84, "volume": 774801.0}, {"date": "2020-08-04", "close": 64.04, "volume": 1516000.0}, {"date": "2020-08-05", "close": 65.73, "volume": 1321038.0}, {"date": "2020-08-06", "close": 64.46, "volume": 1497682.0}, {"date": "2020-08-07", "close": 72.93, "volume": 5480771.0}, {"date": "2020-08-10", "close": 72.5, "volume": 2546894.0}, {"date": "2020-08-11", "close": 70.19, "volume": 2106939.0}, {"date": "2020-08-12", "close": 73.53, "volume": 1667588.0}, {"date": "2020-08-13", "close": 75.71, "volume": 1883545.0}, {"date": "2020-08-14", "close": 74.31, "volume": 1118673.0}, {"date": "2020-08-17", "close": 73.61, "volume": 1061046.0}, {"date": "2020-08-18", "close": 74.41, "volume": 1248120.0}, {"date": "2020-08-19", "close": 75.85, "volume": 1412577.0}, {"date": "2020-08-20", "close": 73.66, "volume": 1116696.0}, {"date": "2020-08-21", "close": 74.1, "volume": 748882.0}, {"date": "2020-08-24", "close": 76.52, "volume": 1728152.0}, {"date": "2020-08-25", "close": 77.37, "volume": 1653686.0}, {"date": "2020-08-26", "close": 78.19, "volume": 1400656.0}, {"date": "2020-08-27", "close": 77.61, "volume": 1085629.0}, {"date": "2020-08-28", "close": 80.0, "volume": 1871110.0}, {"date": "2020-08-31", "close": 76.59, "volume": 2491841.0}, {"date": "2020-09-01", "close": 78.42, "volume": 1076498.0}, {"date": "2020-09-02", "close": 77.45, "volume": 1058513.0}, {"date": "2020-09-03", "close": 72.5, "volume": 2284742.0}, {"date": "2020-09-04", "close": 72.06, "volume": 1726095.0}, {"date": "2020-09-08", "close": 69.37, "volume": 1504735.0}, {"date": "2020-09-09", "close": 71.7, "volume": 1074005.0}, {"date": "2020-09-10", "close": 69.89, "volume": 860404.0}, {"date": "2020-09-11", "close": 69.91, "volume": 1058491.0}, {"date": "2020-09-14", "close": 71.46, "volume": 631922.0}, {"date": "2020-09-15", "close": 72.89, "volume": 1155801.0}, {"date": "2020-09-16", "close": 71.96, "volume": 1529324.0}, {"date": "2020-09-17", "close": 64.0, "volume": 11380670.0}, {"date": "2020-09-18", "close": 61.75, "volume": 4974281.0}, {"date": "2020-09-21", "close": 61.67, "volume": 3434879.0}, {"date": "2020-09-22", "close": 61.55, "volume": 1932715.0}, {"date": "2020-09-23", "close": 62.02, "volume": 2785012.0}, {"date": "2020-09-24", "close": 61.3, "volume": 2069962.0}, {"date": "2020-09-25", "close": 63.05, "volume": 3341564.0}, {"date": "2020-09-28", "close": 65.37, "volume": 1780883.0}, {"date": "2020-09-29", "close": 65.76, "volume": 1703318.0}, {"date": "2020-09-30", "close": 66.2, "volume": 2893196.0}, {"date": "2020-10-01", "close": 68.57, "volume": 2273917.0}, {"date": "2020-10-02", "close": 67.24, "volume": 1329465.0}, {"date": "2020-10-05", "close": 71.5, "volume": 2348768.0}, {"date": "2020-10-06", "close": 73.44, "volume": 2498737.0}, {"date": "2020-10-07", "close": 78.71, "volume": 5287226.0}, {"date": "2020-10-08", "close": 77.12, "volume": 3179158.0}, {"date": "2020-10-09", "close": 78.81, "volume": 3005878.0}, {"date": "2020-10-12", "close": 79.31, "volume": 3802472.0}, {"date": "2020-10-13", "close": 82.93, "volume": 3583284.0}, {"date": "2020-10-14", "close": 83.72, "volume": 2612069.0}, {"date": "2020-10-15", "close": 82.28, "volume": 2549734.0}, {"date": "2020-10-16", "close": 84.18, "volume": 3270855.0}, {"date": "2020-10-19", "close": 83.43, "volume": 3224446.0}, {"date": "2020-10-20", "close": 84.3, "volume": 2405567.0}, {"date": "2020-10-21", "close": 81.6, "volume": 3169680.0}, {"date": "2020-10-22", "close": 82.65, "volume": 2473209.0}, {"date": "2020-10-23", "close": 85.37, "volume": 2368619.0}, {"date": "2020-10-26", "close": 83.75, "volume": 3550542.0}, {"date": "2020-10-27", "close": 82.39, "volume": 3841677.0}, {"date": "2020-10-28", "close": 93.31, "volume": 14681860.0}, {"date": "2020-10-29", "close": 87.46, "volume": 5460276.0}, {"date": "2020-10-30", "close": 87.045, "volume": 5665075.0}, {"date": "2020-11-02", "close": 88.89, "volume": 3388043.0}, {"date": "2020-11-03", "close": 87.24, "volume": 4308496.0}, {"date": "2020-11-04", "close": 79.78, "volume": 9425625.0}, {"date": "2020-11-05", "close": 86.9, "volume": 5866218.0}, {"date": "2020-11-06", "close": 88.27, "volume": 4309437.0}, {"date": "2020-11-09", "close": 86.11, "volume": 4033298.0}, {"date": "2020-11-10", "close": 80.75, "volume": 3889939.0}, {"date": "2020-11-11", "close": 84.2, "volume": 2373803.0}, {"date": "2020-11-12", "close": 81.4, "volume": 2134795.0}, {"date": "2020-11-13", "close": 79.95, "volume": 2464027.0}, {"date": "2020-11-16", "close": 80.21, "volume": 2795984.0}, {"date": "2020-11-17", "close": 81.48, "volume": 2340629.0}, {"date": "2020-11-18", "close": 81.99, "volume": 2634853.0}, {"date": "2020-11-19", "close": 84.06, "volume": 2671206.0}, {"date": "2020-11-20", "close": 84.69, "volume": 1984072.0}, {"date": "2020-11-23", "close": 86.92, "volume": 3118418.0}, {"date": "2020-11-24", "close": 90.41, "volume": 2649993.0}, {"date": "2020-11-25", "close": 92.45, "volume": 2241758.0}, {"date": "2020-11-27", "close": 94.7, "volume": 2123669.0}, {"date": "2020-11-30", "close": 93.43, "volume": 2733492.0}, {"date": "2020-12-01", "close": 91.06, "volume": 2782281.0}, {"date": "2020-12-02", "close": 90.49, "volume": 1931400.0}, {"date": "2020-12-03", "close": 88.92, "volume": 2588534.0}, {"date": "2020-12-04", "close": 89.26, "volume": 1793782.0}, {"date": "2020-12-07", "close": 88.75, "volume": 1861027.0}, {"date": "2020-12-08", "close": 89.89, "volume": 1339174.0}, {"date": "2020-12-09", "close": 86.22, "volume": 1851882.0}, {"date": "2020-12-10", "close": 86.54, "volume": 1159400.0}, {"date": "2020-12-11", "close": 86.37, "volume": 1429089.0}, {"date": "2020-12-14", "close": 86.59, "volume": 1824894.0}, {"date": "2020-12-15", "close": 91.26, "volume": 4302664.0}, {"date": "2020-12-16", "close": 91.77, "volume": 2259942.0}, {"date": "2020-12-17", "close": 92.32, "volume": 1535326.0}, {"date": "2020-12-18", "close": 93.59, "volume": 4009551.0}, {"date": "2020-12-21", "close": 96.41, "volume": 1997191.0}, {"date": "2020-12-22", "close": 105.16, "volume": 4856496.0}, {"date": "2020-12-23", "close": 101.83, "volume": 2943953.0}, {"date": "2020-12-24", "close": 102.4, "volume": 1340633.0}, {"date": "2020-12-28", "close": 101.19, "volume": 3131665.0}, {"date": "2020-12-29", "close": 96.98, "volume": 2150564.0}, {"date": "2020-12-30", "close": 100.34, "volume": 1727458.0}, {"date": "2020-12-31", "close": 98.92, "volume": 1585269.0}, {"date": "2021-01-04", "close": 101.24, "volume": 2633637.0}, {"date": "2021-01-05", "close": 92.16, "volume": 7295238.0}, {"date": "2021-01-06", "close": 99.69, "volume": 6731293.0}, {"date": "2021-01-07", "close": 105.5, "volume": 3546720.0}, {"date": "2021-01-08", "close": 104.1, "volume": 3340085.0}, {"date": "2021-01-11", "close": 103.76, "volume": 2529349.0}, {"date": "2021-01-12", "close": 104.32, "volume": 2667948.0}, {"date": "2021-01-13", "close": 104.18, "volume": 1776639.0}, {"date": "2021-01-14", "close": 106.04, "volume": 2429495.0}, {"date": "2021-01-15", "close": 96.58, "volume": 4178061.0}, {"date": "2021-01-19", "close": 100.24, "volume": 2561422.0}, {"date": "2021-01-20", "close": 101.75, "volume": 2434063.0}, {"date": "2021-01-21", "close": 107.53, "volume": 2943052.0}, {"date": "2021-01-22", "close": 106.67, "volume": 2085605.0}, {"date": "2021-01-25", "close": 104.94, "volume": 3218534.0}, {"date": "2021-01-26", "close": 104.69, "volume": 2084429.0}, {"date": "2021-01-27", "close": 102.81, "volume": 2952174.0}, {"date": "2021-01-28", "close": 105.1, "volume": 3395840.0}, {"date": "2021-01-29", "close": 99.15, "volume": 2867826.0}, {"date": "2021-02-01", "close": 98.31, "volume": 2537274.0}, {"date": "2021-02-02", "close": 97.29, "volume": 2231127.0}, {"date": "2021-02-03", "close": 98.94, "volume": 1824150.0}, {"date": "2021-02-04", "close": 98.59, "volume": 1760093.0}, {"date": "2021-02-05", "close": 97.4, "volume": 2305939.0}, {"date": "2021-02-08", "close": 100.33, "volume": 1600463.0}, {"date": "2021-02-09", "close": 101.85, "volume": 1838399.0}, {"date": "2021-02-10", "close": 99.88, "volume": 2337199.0}, {"date": "2021-02-11", "close": 99.59, "volume": 1753215.0}, {"date": "2021-02-12", "close": 100.75, "volume": 1472232.0}, {"date": "2021-02-16", "close": 98.71, "volume": 1536654.0}, {"date": "2021-02-17", "close": 95.84, "volume": 3510356.0}, {"date": "2021-02-18", "close": 91.38, "volume": 2637156.0}, {"date": "2021-02-19", "close": 90.96, "volume": 2451051.0}, {"date": "2021-02-22", "close": 86.61, "volume": 2862062.0}, {"date": "2021-02-23", "close": 86.97, "volume": 3878530.0}, {"date": "2021-02-24", "close": 88.03, "volume": 2605613.0}, {"date": "2021-02-25", "close": 81.4, "volume": 3209754.0}, {"date": "2021-02-26", "close": 81.02, "volume": 3272647.0}, {"date": "2021-03-01", "close": 84.89, "volume": 2521349.0}, {"date": "2021-03-02", "close": 83.19, "volume": 1686145.0}, {"date": "2021-03-03", "close": 78.88, "volume": 2352021.0}, {"date": "2021-03-04", "close": 75.36, "volume": 3641056.0}, {"date": "2021-03-05", "close": 73.7, "volume": 4640963.0}, {"date": "2021-03-08", "close": 71.45, "volume": 2483183.0}, {"date": "2021-03-09", "close": 76.67, "volume": 3338609.0}, {"date": "2021-03-10", "close": 75.72, "volume": 2619292.0}, {"date": "2021-03-11", "close": 81.02, "volume": 2390067.0}, {"date": "2021-03-12", "close": 81.95, "volume": 1784334.0}, {"date": "2021-03-15", "close": 82.53, "volume": 1652080.0}, {"date": "2021-03-16", "close": 82.46, "volume": 1735349.0}, {"date": "2021-03-17", "close": 80.14, "volume": 1947466.0}, {"date": "2021-03-18", "close": 77.61, "volume": 2215358.0}, {"date": "2021-03-19", "close": 79.97, "volume": 2486778.0}, {"date": "2021-03-22", "close": 81.83, "volume": 1711445.0}, {"date": "2021-03-23", "close": 80.52, "volume": 1583862.0}, {"date": "2021-03-24", "close": 80.72, "volume": 1966486.0}, {"date": "2021-03-25", "close": 80.73, "volume": 2314542.0}, {"date": "2021-03-26", "close": 85.69, "volume": 2671788.0}, {"date": "2021-03-29", "close": 81.61, "volume": 1737036.0}, {"date": "2021-03-30", "close": 86.53, "volume": 2584544.0}, {"date": "2021-03-31", "close": 87.3, "volume": 2260404.0}, {"date": "2021-04-01", "close": 86.15, "volume": 1789323.0}, {"date": "2021-04-05", "close": 83.12, "volume": 2549532.0}, {"date": "2021-04-06", "close": 84.21, "volume": 1555685.0}, {"date": "2021-04-07", "close": 81.0, "volume": 1941998.0}, {"date": "2021-04-08", "close": 81.19, "volume": 1536365.0}, {"date": "2021-04-09", "close": 79.61, "volume": 1937572.0}, {"date": "2021-04-12", "close": 78.75, "volume": 2283845.0}, {"date": "2021-04-13", "close": 78.99, "volume": 1244040.0}, {"date": "2021-04-14", "close": 78.57, "volume": 2145115.0}, {"date": "2021-04-15", "close": 77.17, "volume": 1856534.0}, {"date": "2021-04-16", "close": 80.14, "volume": 5828660.0}, {"date": "2021-04-19", "close": 80.21, "volume": 3608172.0}, {"date": "2021-04-20", "close": 79.36, "volume": 1571179.0}, {"date": "2021-04-21", "close": 83.65, "volume": 2793752.0}, {"date": "2021-04-22", "close": 87.15, "volume": 4137579.0}, {"date": "2021-04-23", "close": 88.56, "volume": 2258556.0}, {"date": "2021-04-26", "close": 89.79, "volume": 1786152.0}, {"date": "2021-04-27", "close": 89.69, "volume": 1825143.0}, {"date": "2021-04-28", "close": 88.7, "volume": 1553064.0}, {"date": "2021-04-29", "close": 87.29, "volume": 2906865.0}, {"date": "2021-04-30", "close": 76.53, "volume": 8849826.0}, {"date": "2021-05-03", "close": 75.77, "volume": 4807048.0}, {"date": "2021-05-04", "close": 73.82, "volume": 3100796.0}, {"date": "2021-05-05", "close": 74.39, "volume": 2418097.0}, {"date": "2021-05-06", "close": 73.63, "volume": 2432579.0}, {"date": "2021-05-07", "close": 74.62, "volume": 2129297.0}, {"date": "2021-05-10", "close": 72.19, "volume": 1744595.0}, {"date": "2021-05-11", "close": 71.89, "volume": 2915044.0}, {"date": "2021-05-12", "close": 69.73, "volume": 2000292.0}, {"date": "2021-05-13", "close": 69.57, "volume": 1703821.0}, {"date": "2021-05-14", "close": 72.58, "volume": 1741074.0}, {"date": "2021-05-17", "close": 71.55, "volume": 1727353.0}, {"date": "2021-05-18", "close": 72.39, "volume": 1755206.0}, {"date": "2021-05-19", "close": 74.24, "volume": 2061572.0}, {"date": "2021-05-20", "close": 76.64, "volume": 2008268.0}, {"date": "2021-05-21", "close": 75.93, "volume": 1053795.0}, {"date": "2021-05-24", "close": 75.38, "volume": 751614.0}, {"date": "2021-05-25", "close": 74.8, "volume": 769458.0}, {"date": "2021-05-26", "close": 77.53, "volume": 1631147.0}, {"date": "2021-05-27", "close": 76.93, "volume": 1274871.0}, {"date": "2021-05-28", "close": 76.11, "volume": 1143526.0}, {"date": "2021-06-01", "close": 76.88, "volume": 1173767.0}, {"date": "2021-06-02", "close": 76.96, "volume": 1017393.0}, {"date": "2021-06-03", "close": 75.37, "volume": 885408.0}, {"date": "2021-06-04", "close": 75.84, "volume": 752230.0}, {"date": "2021-06-07", "close": 75.01, "volume": 1124809.0}, {"date": "2021-06-08", "close": 75.96, "volume": 1757057.0}, {"date": "2021-06-09", "close": 76.81, "volume": 2098604.0}, {"date": "2021-06-10", "close": 80.4, "volume": 3570441.0}, {"date": "2021-06-11", "close": 79.59, "volume": 1856667.0}, {"date": "2021-06-14", "close": 78.61, "volume": 1472024.0}, {"date": "2021-06-15", "close": 76.17, "volume": 2137182.0}, {"date": "2021-06-16", "close": 77.4, "volume": 1493552.0}, {"date": "2021-06-17", "close": 78.53, "volume": 1344503.0}, {"date": "2021-06-18", "close": 76.97, "volume": 2842156.0}, {"date": "2021-06-21", "close": 78.19, "volume": 2230884.0}, {"date": "2021-06-22", "close": 78.38, "volume": 2296695.0}, {"date": "2021-06-23", "close": 80.19, "volume": 1172593.0}, {"date": "2021-06-24", "close": 84.51, "volume": 6047377.0}, {"date": "2021-06-25", "close": 87.87, "volume": 4874030.0}, {"date": "2021-06-28", "close": 92.71, "volume": 3854631.0}, {"date": "2021-06-29", "close": 92.67, "volume": 1990302.0}, {"date": "2021-06-30", "close": 90.51, "volume": 1782736.0}, {"date": "2021-07-01", "close": 90.17, "volume": 1334756.0}, {"date": "2021-07-02", "close": 90.82, "volume": 1220131.0}, {"date": "2021-07-06", "close": 91.19, "volume": 1579227.0}, {"date": "2021-07-07", "close": 91.27, "volume": 1898605.0}, {"date": "2021-07-08", "close": 89.91, "volume": 1900776.0}, {"date": "2021-07-09", "close": 92.54, "volume": 1453792.0}, {"date": "2021-07-12", "close": 94.29, "volume": 2303609.0}, {"date": "2021-07-13", "close": 92.79, "volume": 1761784.0}, {"date": "2021-07-14", "close": 90.04, "volume": 1837144.0}, {"date": "2021-07-15", "close": 85.6, "volume": 2592821.0}, {"date": "2021-07-16", "close": 83.49, "volume": 2326392.0}, {"date": "2021-07-19", "close": 83.05, "volume": 2035536.0}, {"date": "2021-07-20", "close": 82.68, "volume": 2225234.0}, {"date": "2021-07-21", "close": 85.19, "volume": 1609585.0}, {"date": "2021-07-22", "close": 83.68, "volume": 981526.0}, {"date": "2021-07-23", "close": 82.95, "volume": 1165712.0}, {"date": "2021-07-26", "close": 81.35, "volume": 1417698.0}, {"date": "2021-07-27", "close": 81.36, "volume": 1761461.0}, {"date": "2021-07-28", "close": 83.48, "volume": 2115883.0}, {"date": "2021-07-29", "close": 83.74, "volume": 1650647.0}, {"date": "2021-07-30", "close": 86.04, "volume": 3767064.0}, {"date": "2021-08-02", "close": 88.27, "volume": 2536625.0}, {"date": "2021-08-03", "close": 92.34, "volume": 3270068.0}, {"date": "2021-08-04", "close": 92.21, "volume": 1794533.0}, {"date": "2021-08-05", "close": 91.62, "volume": 1115798.0}, {"date": "2021-08-06", "close": 93.15, "volume": 2148477.0}, {"date": "2021-08-09", "close": 94.71, "volume": 1310509.0}, {"date": "2021-08-10", "close": 95.75, "volume": 1490451.0}, {"date": "2021-08-11", "close": 95.91, "volume": 1125632.0}, {"date": "2021-08-12", "close": 96.94, "volume": 947096.0}, {"date": "2021-08-13", "close": 96.6, "volume": 1561593.0}, {"date": "2021-08-16", "close": 96.83, "volume": 1477066.0}, {"date": "2021-08-17", "close": 93.51, "volume": 1900688.0}, {"date": "2021-08-18", "close": 93.65, "volume": 1195971.0}, {"date": "2021-08-19", "close": 92.99, "volume": 895264.0}, {"date": "2021-08-20", "close": 94.54, "volume": 741783.0}, {"date": "2021-08-23", "close": 96.04, "volume": 868186.0}, {"date": "2021-08-24", "close": 94.47, "volume": 1000599.0}, {"date": "2021-08-25", "close": 93.63, "volume": 807685.0}, {"date": "2021-08-26", "close": 93.68, "volume": 893358.0}, {"date": "2021-08-27", "close": 94.44, "volume": 774988.0}, {"date": "2021-08-30", "close": 95.69, "volume": 1324312.0}, {"date": "2021-08-31", "close": 94.0, "volume": 1020783.0}, {"date": "2021-09-01", "close": 94.06, "volume": 888239.0}, {"date": "2021-09-02", "close": 94.87, "volume": 753462.0}, {"date": "2021-09-03", "close": 94.06, "volume": 567440.0}, {"date": "2021-09-07", "close": 94.48, "volume": 711802.0}, {"date": "2021-09-08", "close": 95.43, "volume": 3673161.0}, {"date": "2021-09-09", "close": 98.89, "volume": 2589417.0}, {"date": "2021-09-10", "close": 99.41, "volume": 2993219.0}, {"date": "2021-09-13", "close": 106.17, "volume": 3645042.0}, {"date": "2021-09-14", "close": 105.16, "volume": 2008295.0}, {"date": "2021-09-15", "close": 104.7, "volume": 1204099.0}, {"date": "2021-09-16", "close": 103.29, "volume": 1108271.0}, {"date": "2021-09-17", "close": 104.02, "volume": 4205666.0}, {"date": "2021-09-20", "close": 95.69, "volume": 4157232.0}, {"date": "2021-09-21", "close": 95.01, "volume": 2292526.0}, {"date": "2021-09-22", "close": 95.71, "volume": 1346420.0}, {"date": "2021-09-23", "close": 93.45, "volume": 1963144.0}, {"date": "2021-09-24", "close": 91.15, "volume": 2186420.0}, {"date": "2021-09-27", "close": 95.56, "volume": 1955930.0}, {"date": "2021-09-28", "close": 95.25, "volume": 1638686.0}, {"date": "2021-09-29", "close": 94.07, "volume": 1790605.0}, {"date": "2021-09-30", "close": 95.46, "volume": 1421836.0}, {"date": "2021-10-01", "close": 96.57, "volume": 1152490.0}, {"date": "2021-10-04", "close": 95.01, "volume": 1376054.0}, {"date": "2021-10-05", "close": 95.6, "volume": 814577.0}, {"date": "2021-10-06", "close": 95.18, "volume": 1517239.0}, {"date": "2021-10-07", "close": 97.52, "volume": 1493466.0}, {"date": "2021-10-08", "close": 98.67, "volume": 928187.0}, {"date": "2021-10-11", "close": 102.29, "volume": 2980129.0}, {"date": "2021-10-12", "close": 105.27, "volume": 2437555.0}, {"date": "2021-10-13", "close": 106.02, "volume": 1829553.0}, {"date": "2021-10-14", "close": 106.2, "volume": 2054029.0}, {"date": "2021-10-15", "close": 105.11, "volume": 2701997.0}, {"date": "2021-10-18", "close": 104.78, "volume": 1244538.0}, {"date": "2021-10-19", "close": 108.28, "volume": 2162656.0}, {"date": "2021-10-20", "close": 103.23, "volume": 2768047.0}, {"date": "2021-10-21", "close": 106.29, "volume": 1750869.0}, {"date": "2021-10-22", "close": 106.22, "volume": 872657.0}, {"date": "2021-10-25", "close": 109.04, "volume": 1165957.0}, {"date": "2021-10-26", "close": 108.94, "volume": 1304152.0}, {"date": "2021-10-27", "close": 110.23, "volume": 2378714.0}, {"date": "2021-10-28", "close": 117.88, "volume": 2592214.0}, {"date": "2021-10-29", "close": 119.59, "volume": 2729367.0}, {"date": "2021-11-01", "close": 121.14, "volume": 2426993.0}, {"date": "2021-11-02", "close": 118.65, "volume": 1672135.0}, {"date": "2021-11-03", "close": 116.83, "volume": 1855634.0}, {"date": "2021-11-04", "close": 116.66, "volume": 2076189.0}, {"date": "2021-11-05", "close": 116.31, "volume": 2651587.0}, {"date": "2021-11-08", "close": 115.03, "volume": 1765842.0}, {"date": "2021-11-09", "close": 114.1, "volume": 1166544.0}, {"date": "2021-11-10", "close": 110.99, "volume": 1512911.0}, {"date": "2021-11-11", "close": 113.6, "volume": 1492251.0}, {"date": "2021-11-12", "close": 110.92, "volume": 1000456.0}, {"date": "2021-11-15", "close": 112.31, "volume": 1228360.0}, {"date": "2021-11-16", "close": 104.49, "volume": 4421128.0}, {"date": "2021-11-17", "close": 103.94, "volume": 1540985.0}, {"date": "2021-11-18", "close": 103.43, "volume": 1179544.0}, {"date": "2021-11-19", "close": 108.37, "volume": 1775010.0}, {"date": "2021-11-22", "close": 108.16, "volume": 1791827.0}, {"date": "2021-11-23", "close": 107.14, "volume": 1481791.0}, {"date": "2021-11-24", "close": 108.28, "volume": 2096716.0}, {"date": "2021-11-26", "close": 105.92, "volume": 843413.0}, {"date": "2021-11-29", "close": 106.85, "volume": 1037569.0}, {"date": "2021-11-30", "close": 103.6, "volume": 1306643.0}, {"date": "2021-12-01", "close": 101.64, "volume": 1318805.0}, {"date": "2021-12-02", "close": 102.04, "volume": 919946.0}, {"date": "2021-12-03", "close": 98.25, "volume": 1492832.0}, {"date": "2021-12-06", "close": 99.11, "volume": 1178782.0}, {"date": "2021-12-07", "close": 101.2, "volume": 1132680.0}, {"date": "2021-12-08", "close": 100.71, "volume": 828697.0}, {"date": "2021-12-09", "close": 96.64, "volume": 1049228.0}, {"date": "2021-12-10", "close": 97.2, "volume": 1139534.0}, {"date": "2021-12-13", "close": 97.07, "volume": 1652066.0}, {"date": "2021-12-14", "close": 95.32, "volume": 1143943.0}, {"date": "2021-12-15", "close": 95.18, "volume": 1355595.0}, {"date": "2021-12-16", "close": 91.2, "volume": 1568538.0}, {"date": "2021-12-17", "close": 93.16, "volume": 2740856.0}, {"date": "2021-12-20", "close": 85.76, "volume": 2964049.0}, {"date": "2021-12-21", "close": 89.12, "volume": 1295245.0}, {"date": "2021-12-22", "close": 87.92, "volume": 800405.0}, {"date": "2021-12-23", "close": 87.37, "volume": 937607.0}, {"date": "2021-12-27", "close": 87.86, "volume": 731039.0}, {"date": "2021-12-28", "close": 87.35, "volume": 560918.0}, {"date": "2021-12-29", "close": 87.18, "volume": 795337.0}, {"date": "2021-12-30", "close": 88.04, "volume": 837518.0}, {"date": "2021-12-31", "close": 87.16, "volume": 502906.0}, {"date": "2022-01-03", "close": 88.58, "volume": 770621.0}, {"date": "2022-01-04", "close": 87.28, "volume": 1810558.0}, {"date": "2022-01-05", "close": 83.51, "volume": 1480537.0}, {"date": "2022-01-06", "close": 83.97, "volume": 1412807.0}, {"date": "2022-01-07", "close": 84.68, "volume": 1046132.0}, {"date": "2022-01-10", "close": 84.3, "volume": 1553588.0}, {"date": "2022-01-11", "close": 84.45, "volume": 896891.0}, {"date": "2022-01-12", "close": 84.12, "volume": 790069.0}, {"date": "2022-01-13", "close": 82.78, "volume": 1030455.0}, {"date": "2022-01-14", "close": 83.02, "volume": 1221183.0}, {"date": "2022-01-18", "close": 81.5, "volume": 940916.0}, {"date": "2022-01-19", "close": 81.37, "volume": 975952.0}, {"date": "2022-01-20", "close": 81.49, "volume": 1618752.0}, {"date": "2022-01-21", "close": 76.82, "volume": 2299871.0}, {"date": "2022-01-24", "close": 77.93, "volume": 1549803.0}, {"date": "2022-01-25", "close": 75.94, "volume": 1217262.0}, {"date": "2022-01-26", "close": 76.37, "volume": 1432497.0}, {"date": "2022-01-27", "close": 72.22, "volume": 2613664.0}, {"date": "2022-01-28", "close": 73.42, "volume": 1395500.0}, {"date": "2022-01-31", "close": 78.38, "volume": 2347311.0}, {"date": "2022-02-01", "close": 77.7, "volume": 1275619.0}, {"date": "2022-02-02", "close": 76.37, "volume": 1173795.0}, {"date": "2022-02-03", "close": 71.28, "volume": 2220366.0}, {"date": "2022-02-04", "close": 71.0, "volume": 2863731.0}, {"date": "2022-02-07", "close": 69.74, "volume": 1287232.0}, {"date": "2022-02-08", "close": 70.39, "volume": 1263134.0}, {"date": "2022-02-09", "close": 74.17, "volume": 1976486.0}, {"date": "2022-02-10", "close": 71.22, "volume": 1365442.0}, {"date": "2022-02-11", "close": 69.31, "volume": 1092740.0}, {"date": "2022-02-14", "close": 68.23, "volume": 1051944.0}, {"date": "2022-02-15", "close": 72.1, "volume": 1058148.0}, {"date": "2022-02-16", "close": 71.67, "volume": 1007674.0}, {"date": "2022-02-17", "close": 69.95, "volume": 1097387.0}, {"date": "2022-02-18", "close": 68.57, "volume": 881349.0}, {"date": "2022-02-22", "close": 65.85, "volume": 1192307.0}, {"date": "2022-02-23", "close": 64.9, "volume": 1299503.0}, {"date": "2022-02-24", "close": 69.04, "volume": 2553875.0}, {"date": "2022-02-25", "close": 70.68, "volume": 1611179.0}, {"date": "2022-02-28", "close": 75.29, "volume": 3132178.0}, {"date": "2022-03-01", "close": 75.62, "volume": 3224494.0}, {"date": "2022-03-02", "close": 69.51, "volume": 8286891.0}, {"date": "2022-03-03", "close": 67.37, "volume": 2623436.0}, {"date": "2022-03-04", "close": 71.85, "volume": 3174665.0}, {"date": "2022-03-07", "close": 75.0, "volume": 3370680.0}, {"date": "2022-03-08", "close": 79.52, "volume": 3976830.0}, {"date": "2022-03-09", "close": 78.89, "volume": 2339680.0}, {"date": "2022-03-10", "close": 76.5, "volume": 2145130.0}, {"date": "2022-03-11", "close": 75.39, "volume": 1538830.0}, {"date": "2022-03-14", "close": 71.99, "volume": 1650243.0}, {"date": "2022-03-15", "close": 74.96, "volume": 1444644.0}, {"date": "2022-03-16", "close": 77.59, "volume": 1808605.0}, {"date": "2022-03-17", "close": 78.22, "volume": 1494354.0}, {"date": "2022-03-18", "close": 77.6, "volume": 1968426.0}, {"date": "2022-03-21", "close": 77.39, "volume": 1174350.0}, {"date": "2022-03-22", "close": 79.08, "volume": 1172614.0}, {"date": "2022-03-23", "close": 77.99, "volume": 1128289.0}, {"date": "2022-03-24", "close": 79.53, "volume": 988531.0}, {"date": "2022-03-25", "close": 79.65, "volume": 1058948.0}, {"date": "2022-03-28", "close": 84.09, "volume": 4263509.0}, {"date": "2022-03-29", "close": 84.59, "volume": 1562118.0}, {"date": "2022-03-30", "close": 81.94, "volume": 1094495.0}, {"date": "2022-03-31", "close": 83.74, "volume": 2248523.0}, {"date": "2022-04-01", "close": 84.01, "volume": 1422558.0}, {"date": "2022-04-04", "close": 83.96, "volume": 1408854.0}, {"date": "2022-04-05", "close": 80.33, "volume": 2516932.0}, {"date": "2022-04-06", "close": 78.13, "volume": 1265902.0}, {"date": "2022-04-07", "close": 78.54, "volume": 942382.0}, {"date": "2022-04-08", "close": 77.61, "volume": 890360.0}, {"date": "2022-04-11", "close": 78.86, "volume": 1311229.0}, {"date": "2022-04-12", "close": 79.1, "volume": 1539279.0}, {"date": "2022-04-13", "close": 79.7, "volume": 785988.0}, {"date": "2022-04-14", "close": 78.12, "volume": 835703.0}, {"date": "2022-04-18", "close": 78.66, "volume": 555937.0}, {"date": "2022-04-19", "close": 78.73, "volume": 862261.0}, {"date": "2022-04-20", "close": 76.93, "volume": 901135.0}, {"date": "2022-04-21", "close": 74.43, "volume": 1685191.0}, {"date": "2022-04-22", "close": 72.37, "volume": 2845749.0}, {"date": "2022-04-25", "close": 72.45, "volume": 1275273.0}, {"date": "2022-04-26", "close": 71.44, "volume": 1211681.0}, {"date": "2022-04-27", "close": 72.14, "volume": 1067467.0}, {"date": "2022-04-28", "close": 72.26, "volume": 1570110.0}, {"date": "2022-04-29", "close": 73.03, "volume": 2522403.0}, {"date": "2022-05-02", "close": 73.64, "volume": 1392659.0}, {"date": "2022-05-03", "close": 75.11, "volume": 1056284.0}, {"date": "2022-05-04", "close": 78.7, "volume": 1403859.0}, {"date": "2022-05-05", "close": 76.41, "volume": 1070569.0}, {"date": "2022-05-06", "close": 72.14, "volume": 1398122.0}, {"date": "2022-05-09", "close": 68.25, "volume": 1472202.0}, {"date": "2022-05-10", "close": 67.58, "volume": 1189680.0}, {"date": "2022-05-11", "close": 61.72, "volume": 2230655.0}, {"date": "2022-05-12", "close": 61.4, "volume": 2070652.0}, {"date": "2022-05-13", "close": 64.25, "volume": 1629634.0}, {"date": "2022-05-16", "close": 62.77, "volume": 861145.0}, {"date": "2022-05-17", "close": 65.4, "volume": 970909.0}, {"date": "2022-05-18", "close": 65.36, "volume": 1156245.0}, {"date": "2022-05-19", "close": 66.47, "volume": 1080662.0}, {"date": "2022-05-20", "close": 65.77, "volume": 1402658.0}, {"date": "2022-05-23", "close": 66.06, "volume": 875608.0}, {"date": "2022-05-24", "close": 64.59, "volume": 1100691.0}, {"date": "2022-05-25", "close": 66.04, "volume": 779645.0}, {"date": "2022-05-26", "close": 68.08, "volume": 801739.0}, {"date": "2022-05-27", "close": 72.01, "volume": 1575760.0}, {"date": "2022-05-31", "close": 70.61, "volume": 1428333.0}, {"date": "2022-06-01", "close": 70.87, "volume": 1319540.0}, {"date": "2022-06-02", "close": 74.24, "volume": 1562711.0}, {"date": "2022-06-03", "close": 74.93, "volume": 1131643.0}, {"date": "2022-06-06", "close": 71.99, "volume": 3519398.0}, {"date": "2022-06-07", "close": 72.0, "volume": 1711644.0}, {"date": "2022-06-08", "close": 71.69, "volume": 858780.0}, {"date": "2022-06-09", "close": 69.83, "volume": 1116119.0}, {"date": "2022-06-10", "close": 68.0, "volume": 1240921.0}, {"date": "2022-06-13", "close": 63.13, "volume": 1400303.0}, {"date": "2022-06-14", "close": 61.95, "volume": 1086956.0}, {"date": "2022-06-15", "close": 64.03, "volume": 1474848.0}, {"date": "2022-06-16", "close": 62.01, "volume": 2262666.0}, {"date": "2022-06-17", "close": 66.71, "volume": 2488203.0}, {"date": "2022-06-21", "close": 68.2, "volume": 2214096.0}, {"date": "2022-06-22", "close": 67.6, "volume": 1473508.0}, {"date": "2022-06-23", "close": 69.6, "volume": 1354622.0}, {"date": "2022-06-24", "close": 70.07, "volume": 1271854.0}, {"date": "2022-06-27", "close": 70.62, "volume": 916681.0}, {"date": "2022-06-28", "close": 67.75, "volume": 1431744.0}, {"date": "2022-06-29", "close": 66.84, "volume": 1231945.0}, {"date": "2022-06-30", "close": 68.13, "volume": 1050113.0}, {"date": "2022-07-01", "close": 68.15, "volume": 1079760.0}, {"date": "2022-07-05", "close": 66.23, "volume": 1545383.0}, {"date": "2022-07-06", "close": 66.16, "volume": 1383837.0}, {"date": "2022-07-07", "close": 70.64, "volume": 1369431.0}, {"date": "2022-07-08", "close": 72.51, "volume": 1343234.0}, {"date": "2022-07-11", "close": 69.29, "volume": 1004732.0}, {"date": "2022-07-12", "close": 68.42, "volume": 1417067.0}, {"date": "2022-07-13", "close": 69.16, "volume": 972826.0}, {"date": "2022-07-14", "close": 71.04, "volume": 1478151.0}, {"date": "2022-07-15", "close": 65.27, "volume": 7230955.0}, {"date": "2022-07-18", "close": 67.005, "volume": 1940615.0}, {"date": "2022-07-19", "close": 70.65, "volume": 2109540.0}, {"date": "2022-07-20", "close": 72.98, "volume": 1361147.0}, {"date": "2022-07-21", "close": 73.26, "volume": 1135365.0}, {"date": "2022-07-22", "close": 72.59, "volume": 1239207.0}, {"date": "2022-07-25", "close": 74.15, "volume": 1165367.0}, {"date": "2022-07-26", "close": 73.57, "volume": 887744.0}, {"date": "2022-07-27", "close": 76.76, "volume": 1714634.0}, {"date": "2022-07-28", "close": 88.5, "volume": 7707210.0}, {"date": "2022-07-29", "close": 99.17, "volume": 9557475.0}, {"date": "2022-08-01", "close": 99.49, "volume": 3539365.0}, {"date": "2022-08-02", "close": 99.72, "volume": 2467454.0}, {"date": "2022-08-03", "close": 97.89, "volume": 3008591.0}, {"date": "2022-08-04", "close": 99.17, "volume": 1774606.0}, {"date": "2022-08-05", "close": 101.9, "volume": 3322492.0}, {"date": "2022-08-08", "close": 106.74, "volume": 6303350.0}, {"date": "2022-08-09", "close": 109.01, "volume": 3332977.0}, {"date": "2022-08-10", "close": 114.51, "volume": 3312597.0}, {"date": "2022-08-11", "close": 114.58, "volume": 3137198.0}, {"date": "2022-08-12", "close": 117.965, "volume": 2476136.0}, {"date": "2022-08-15", "close": 118.22, "volume": 2993729.0}, {"date": "2022-08-16", "close": 116.99, "volume": 1808430.0}, {"date": "2022-08-17", "close": 116.3, "volume": 1765161.0}, {"date": "2022-08-18", "close": 117.82, "volume": 2315935.0}, {"date": "2022-08-19", "close": 115.41, "volume": 1655452.0}, {"date": "2022-08-22", "close": 114.48, "volume": 1863899.0}, {"date": "2022-08-23", "close": 114.42, "volume": 1066393.0}, {"date": "2022-08-24", "close": 118.44, "volume": 1947115.0}, {"date": "2022-08-25", "close": 121.69, "volume": 1942581.0}, {"date": "2022-08-26", "close": 121.75, "volume": 3381384.0}, {"date": "2022-08-29", "close": 121.69, "volume": 2360859.0}, {"date": "2022-08-30", "close": 122.31, "volume": 6042679.0}, {"date": "2022-08-31", "close": 127.55, "volume": 6105228.0}, {"date": "2022-09-01", "close": 127.84, "volume": 3850543.0}, {"date": "2022-09-02", "close": 126.41, "volume": 3127186.0}, {"date": "2022-09-06", "close": 127.6, "volume": 3036920.0}, {"date": "2022-09-07", "close": 134.8, "volume": 4356568.0}, {"date": "2022-09-08", "close": 137.53, "volume": 5436729.0}, {"date": "2022-09-09", "close": 135.82, "volume": 3627324.0}, {"date": "2022-09-12", "close": 136.79, "volume": 2250585.0}, {"date": "2022-09-13", "close": 136.76, "volume": 3497575.0}, {"date": "2022-09-14", "close": 135.76, "volume": 2676599.0}, {"date": "2022-09-15", "close": 132.02, "volume": 2510216.0}, {"date": "2022-09-16", "close": 135.81, "volume": 4924614.0}, {"date": "2022-09-19", "close": 137.04, "volume": 2163221.0}, {"date": "2022-09-20", "close": 133.31, "volume": 1945593.0}, {"date": "2022-09-21", "close": 135.57, "volume": 3108132.0}, {"date": "2022-09-22", "close": 131.77, "volume": 2517014.0}, {"date": "2022-09-23", "close": 129.85, "volume": 3679685.0}, {"date": "2022-09-26", "close": 128.21, "volume": 2681225.0}, {"date": "2022-09-27", "close": 132.31, "volume": 2809980.0}, {"date": "2022-09-28", "close": 136.19, "volume": 2936527.0}, {"date": "2022-09-29", "close": 130.93, "volume": 2521308.0}, {"date": "2022-09-30", "close": 132.27, "volume": 3453981.0}, {"date": "2022-10-03", "close": 136.62, "volume": 3266384.0}, {"date": "2022-10-04", "close": 143.06, "volume": 4545098.0}, {"date": "2022-10-05", "close": 134.59, "volume": 3843906.0}, {"date": "2022-10-06", "close": 132.06, "volume": 2834653.0}, {"date": "2022-10-07", "close": 129.42, "volume": 4238023.0}, {"date": "2022-10-10", "close": 131.06, "volume": 2614200.0}, {"date": "2022-10-11", "close": 131.32, "volume": 3052050.0}, {"date": "2022-10-12", "close": 126.88, "volume": 2867666.0}, {"date": "2022-10-13", "close": 126.54, "volume": 3090312.0}, {"date": "2022-10-14", "close": 123.36, "volume": 2056051.0}, {"date": "2022-10-17", "close": 118.28, "volume": 4176907.0}, {"date": "2022-10-18", "close": 121.31, "volume": 2700421.0}, {"date": "2022-10-19", "close": 120.21, "volume": 2223900.0}, {"date": "2022-10-20", "close": 118.72, "volume": 2163977.0}, {"date": "2022-10-21", "close": 122.6, "volume": 3619276.0}, {"date": "2022-10-24", "close": 124.57, "volume": 1726349.0}, {"date": "2022-10-25", "close": 127.145, "volume": 2046502.0}, {"date": "2022-10-26", "close": 131.4, "volume": 2940536.0}, {"date": "2022-10-27", "close": 131.18, "volume": 3135891.0}, {"date": "2022-10-28", "close": 132.67, "volume": 5669919.0}, {"date": "2022-10-31", "close": 145.57, "volume": 7117027.0}, {"date": "2022-11-01", "close": 148.57, "volume": 3621561.0}, {"date": "2022-11-02", "close": 150.07, "volume": 3606959.0}, {"date": "2022-11-03", "close": 157.73, "volume": 3502433.0}, {"date": "2022-11-04", "close": 153.62, "volume": 3261883.0}, {"date": "2022-11-07", "close": 147.25, "volume": 2622905.0}, {"date": "2022-11-08", "close": 147.265, "volume": 2639030.0}, {"date": "2022-11-09", "close": 151.16, "volume": 2769214.0}, {"date": "2022-11-10", "close": 157.02, "volume": 3816388.0}, {"date": "2022-11-11", "close": 150.42, "volume": 2531957.0}, {"date": "2022-11-14", "close": 153.63, "volume": 1815526.0}, {"date": "2022-11-15", "close": 159.63, "volume": 2041308.0}, {"date": "2022-11-16", "close": 158.58, "volume": 1808482.0}, {"date": "2022-11-17", "close": 164.98, "volume": 2584512.0}, {"date": "2022-11-18", "close": 166.6, "volume": 2140741.0}, {"date": "2022-11-21", "close": 165.39, "volume": 1435932.0}, {"date": "2022-11-22", "close": 167.66, "volume": 1684914.0}, {"date": "2022-11-23", "close": 169.47, "volume": 1645753.0}, {"date": "2022-11-25", "close": 171.43, "volume": 1116948.0}, {"date": "2022-11-28", "close": 165.62, "volume": 3488693.0}, {"date": "2022-11-29", "close": 161.81, "volume": 2256849.0}, {"date": "2022-11-30", "close": 172.53, "volume": 8693353.0}, {"date": "2022-12-01", "close": 168.54, "volume": 2123310.0}, {"date": "2022-12-02", "close": 168.32, "volume": 2802768.0}, {"date": "2022-12-05", "close": 167.14, "volume": 1851071.0}, {"date": "2022-12-06", "close": 157.47, "volume": 3334662.0}, {"date": "2022-12-07", "close": 154.74, "volume": 2162407.0}, {"date": "2022-12-08", "close": 152.71, "volume": 1483925.0}, {"date": "2022-12-09", "close": 150.96, "volume": 1851370.0}, {"date": "2022-12-12", "close": 150.28, "volume": 1769906.0}, {"date": "2022-12-13", "close": 157.08, "volume": 3214096.0}, {"date": "2022-12-14", "close": 160.09, "volume": 2727050.0}, {"date": "2022-12-15", "close": 159.41, "volume": 2745861.0}, {"date": "2022-12-16", "close": 155.08, "volume": 22634790.0}, {"date": "2022-12-19", "close": 156.77, "volume": 2856054.0}, {"date": "2022-12-20", "close": 156.59, "volume": 2185333.0}, {"date": "2022-12-21", "close": 162.06, "volume": 2532281.0}, {"date": "2022-12-22", "close": 156.89, "volume": 2095723.0}, {"date": "2022-12-23", "close": 156.75, "volume": 1027956.0}, {"date": "2022-12-27", "close": 150.22, "volume": 1955072.0}, {"date": "2022-12-28", "close": 146.17, "volume": 2773152.0}, {"date": "2022-12-29", "close": 148.78, "volume": 1447688.0}, {"date": "2022-12-30", "close": 149.79, "volume": 1438937.0}, {"date": "2023-01-03", "close": 145.94, "volume": 1902425.0}, {"date": "2023-01-04", "close": 146.78, "volume": 2137731.0}, {"date": "2023-01-05", "close": 145.46, "volume": 1868511.0}, {"date": "2023-01-06", "close": 156.8, "volume": 2868331.0}, {"date": "2023-01-09", "close": 159.17, "volume": 2418343.0}, {"date": "2023-01-10", "close": 171.01, "volume": 3671063.0}, {"date": "2023-01-11", "close": 172.41, "volume": 3773142.0}, {"date": "2023-01-12", "close": 178.85, "volume": 2835415.0}, {"date": "2023-01-13", "close": 180.19, "volume": 1934593.0}, {"date": "2023-01-17", "close": 177.6, "volume": 2559698.0}, {"date": "2023-01-18", "close": 177.57, "volume": 2089790.0}, {"date": "2023-01-19", "close": 165.01, "volume": 3193621.0}, {"date": "2023-01-20", "close": 167.87, "volume": 2777239.0}, {"date": "2023-01-23", "close": 176.21, "volume": 2372949.0}, {"date": "2023-01-24", "close": 171.485, "volume": 1677608.0}, {"date": "2023-01-25", "close": 168.26, "volume": 1699478.0}, {"date": "2023-01-26", "close": 175.43, "volume": 2093727.0}, {"date": "2023-01-27", "close": 179.35, "volume": 1730088.0}, {"date": "2023-01-30", "close": 170.78, "volume": 1496286.0}, {"date": "2023-01-31", "close": 177.6, "volume": 1504833.0}, {"date": "2023-02-01", "close": 180.15, "volume": 1929375.0}, {"date": "2023-02-02", "close": 168.67, "volume": 3320723.0}, {"date": "2023-02-03", "close": 168.19, "volume": 1752792.0}, {"date": "2023-02-06", "close": 167.47, "volume": 1113328.0}, {"date": "2023-02-07", "close": 165.89, "volume": 1600528.0}, {"date": "2023-02-08", "close": 165.58, "volume": 1549323.0}, {"date": "2023-02-09", "close": 163.94, "volume": 1564453.0}, {"date": "2023-02-10", "close": 163.38, "volume": 1365683.0}, {"date": "2023-02-13", "close": 167.26, "volume": 1333354.0}, {"date": "2023-02-14", "close": 165.04, "volume": 2263293.0}, {"date": "2023-02-15", "close": 172.36, "volume": 1759877.0}, {"date": "2023-02-16", "close": 165.01, "volume": 1415359.0}, {"date": "2023-02-17", "close": 164.28, "volume": 1129634.0}, {"date": "2023-02-21", "close": 160.99, "volume": 1216703.0}, {"date": "2023-02-22", "close": 163.61, "volume": 1214902.0}, {"date": "2023-02-23", "close": 165.58, "volume": 1077776.0}, {"date": "2023-02-24", "close": 162.16, "volume": 1138960.0}, {"date": "2023-02-27", "close": 166.11, "volume": 1428413.0}, {"date": "2023-02-28", "close": 169.14, "volume": 3482925.0}, {"date": "2023-03-01", "close": 195.68, "volume": 15214460.0}, {"date": "2023-03-02", "close": 198.22, "volume": 4469165.0}, {"date": "2023-03-03", "close": 210.11, "volume": 6610161.0}, {"date": "2023-03-06", "close": 212.3, "volume": 4552836.0}, {"date": "2023-03-07", "close": 214.29, "volume": 3526073.0}, {"date": "2023-03-08", "close": 214.33, "volume": 2544198.0}, {"date": "2023-03-09", "close": 211.25, "volume": 2613631.0}, {"date": "2023-03-10", "close": 207.73, "volume": 2552142.0}, {"date": "2023-03-13", "close": 203.58, "volume": 3134242.0}, {"date": "2023-03-14", "close": 207.29, "volume": 2006959.0}, {"date": "2023-03-15", "close": 203.22, "volume": 2756915.0}, {"date": "2023-03-16", "close": 206.56, "volume": 2069217.0}, {"date": "2023-03-17", "close": 199.62, "volume": 5704354.0}, {"date": "2023-03-20", "close": 204.68, "volume": 2945680.0}, {"date": "2023-03-21", "close": 209.25, "volume": 1994350.0}, {"date": "2023-03-22", "close": 205.01, "volume": 1484622.0}, {"date": "2023-03-23", "close": 210.19, "volume": 2415927.0}, {"date": "2023-03-24", "close": 211.1, "volume": 1623438.0}, {"date": "2023-03-27", "close": 210.14, "volume": 1284661.0}, {"date": "2023-03-28", "close": 210.01, "volume": 1052178.0}, {"date": "2023-03-29", "close": 215.35, "volume": 1619695.0}, {"date": "2023-03-30", "close": 213.32, "volume": 1542203.0}, {"date": "2023-03-31", "close": 217.5, "volume": 1289975.0}, {"date": "2023-04-03", "close": 208.49, "volume": 2205684.0}, {"date": "2023-04-04", "close": 208.14, "volume": 1158389.0}, {"date": "2023-04-05", "close": 201.61, "volume": 1707476.0}, {"date": "2023-04-06", "close": 204.51, "volume": 1484278.0}, {"date": "2023-04-10", "close": 212.03, "volume": 1380780.0}, {"date": "2023-04-11", "close": 210.03, "volume": 1727300.0}, {"date": "2023-04-12", "close": 207.89, "volume": 1581313.0}, {"date": "2023-04-13", "close": 211.26, "volume": 1960344.0}, {"date": "2023-04-14", "close": 208.4, "volume": 1207895.0}, {"date": "2023-04-17", "close": 218.89, "volume": 2941065.0}, {"date": "2023-04-18", "close": 219.48, "volume": 1601872.0}, {"date": "2023-04-19", "close": 218.19, "volume": 1539493.0}, {"date": "2023-04-20", "close": 215.53, "volume": 1384244.0}, {"date": "2023-04-21", "close": 216.89, "volume": 1348398.0}, {"date": "2023-04-24", "close": 209.9, "volume": 4036164.0}, {"date": "2023-04-25", "close": 210.53, "volume": 2064291.0}, {"date": "2023-04-26", "close": 199.51, "volume": 3261038.0}, {"date": "2023-04-27", "close": 200.83, "volume": 2727991.0}, {"date": "2023-04-28", "close": 182.58, "volume": 10340920.0}, {"date": "2023-05-01", "close": 180.85, "volume": 3948466.0}, {"date": "2023-05-02", "close": 176.4, "volume": 2753058.0}, {"date": "2023-05-03", "close": 174.33, "volume": 1517501.0}, {"date": "2023-05-04", "close": 171.59, "volume": 1516328.0}, {"date": "2023-05-05", "close": 178.6, "volume": 1652434.0}, {"date": "2023-05-08", "close": 177.46, "volume": 1099457.0}, {"date": "2023-05-09", "close": 178.0, "volume": 1208973.0}, {"date": "2023-05-10", "close": 180.74, "volume": 927063.0}, {"date": "2023-05-11", "close": 183.19, "volume": 1122345.0}, {"date": "2023-05-12", "close": 231.69, "volume": 23931180.0}, {"date": "2023-05-15", "close": 221.59, "volume": 7313176.0}, {"date": "2023-05-16", "close": 212.8, "volume": 3482330.0}, {"date": "2023-05-17", "close": 209.76, "volume": 3136200.0}, {"date": "2023-05-18", "close": 206.28, "volume": 2166988.0}, {"date": "2023-05-19", "close": 203.53, "volume": 2043399.0}, {"date": "2023-05-22", "close": 201.69, "volume": 2381319.0}, {"date": "2023-05-23", "close": 200.89, "volume": 2216291.0}, {"date": "2023-05-24", "close": 198.55, "volume": 1724850.0}, {"date": "2023-05-25", "close": 200.94, "volume": 1488800.0}, {"date": "2023-05-26", "close": 201.77, "volume": 1689291.0}, {"date": "2023-05-30", "close": 202.4, "volume": 1908651.0}, {"date": "2023-05-31", "close": 202.96, "volume": 2623953.0}, {"date": "2023-06-01", "close": 208.74, "volume": 1509463.0}, {"date": "2023-06-02", "close": 206.74, "volume": 1477510.0}, {"date": "2023-06-05", "close": 203.67, "volume": 1320223.0}, {"date": "2023-06-06", "close": 196.82, "volume": 1805152.0}, {"date": "2023-06-07", "close": 191.76, "volume": 2308393.0}, {"date": "2023-06-08", "close": 192.33, "volume": 1154857.0}, {"date": "2023-06-09", "close": 192.0, "volume": 1272135.0}, {"date": "2023-06-12", "close": 196.24, "volume": 1427805.0}, {"date": "2023-06-13", "close": 195.99, "volume": 1275661.0}, {"date": "2023-06-14", "close": 193.03, "volume": 1523564.0}, {"date": "2023-06-15", "close": 192.88, "volume": 1552448.0}, {"date": "2023-06-16", "close": 188.99, "volume": 3106915.0}, {"date": "2023-06-20", "close": 186.1, "volume": 2078228.0}, {"date": "2023-06-21", "close": 184.58, "volume": 1680176.0}, {"date": "2023-06-22", "close": 187.08, "volume": 1443854.0}, {"date": "2023-06-23", "close": 184.52, "volume": 2545941.0}, {"date": "2023-06-26", "close": 178.55, "volume": 1723042.0}, {"date": "2023-06-27", "close": 182.73, "volume": 1606166.0}, {"date": "2023-06-28", "close": 184.22, "volume": 1283502.0}, {"date": "2023-06-29", "close": 184.01, "volume": 897889.0}, {"date": "2023-06-30", "close": 190.09, "volume": 1820077.0}, {"date": "2023-07-03", "close": 191.39, "volume": 1090754.0}, {"date": "2023-07-05", "close": 186.95, "volume": 1267458.0}, {"date": "2023-07-06", "close": 183.14, "volume": 1191499.0}, {"date": "2023-07-07", "close": 189.14, "volume": 2021589.0}, {"date": "2023-07-10", "close": 190.82, "volume": 1462483.0}, {"date": "2023-07-11", "close": 189.62, "volume": 1082295.0}, {"date": "2023-07-12", "close": 194.96, "volume": 1903644.0}, {"date": "2023-07-13", "close": 196.95, "volume": 1375704.0}, {"date": "2023-07-14", "close": 191.3, "volume": 1245468.0}, {"date": "2023-07-17", "close": 206.71, "volume": 2569620.0}, {"date": "2023-07-18", "close": 201.57, "volume": 1802399.0}, {"date": "2023-07-19", "close": 198.58, "volume": 1188760.0}, {"date": "2023-07-20", "close": 198.5, "volume": 1334030.0}, {"date": "2023-07-21", "close": 197.91, "volume": 1327148.0}, {"date": "2023-07-24", "close": 197.66, "volume": 1304442.0}, {"date": "2023-07-25", "close": 200.01, "volume": 1351108.0}, {"date": "2023-07-26", "close": 197.41, "volume": 1854960.0}, {"date": "2023-07-27", "close": 198.8, "volume": 2931710.0}, {"date": "2023-07-28", "close": 208.4, "volume": 11362250.0}, {"date": "2023-07-31", "close": 207.4, "volume": 3715650.0}, {"date": "2023-08-01", "close": 202.68, "volume": 2352674.0}, {"date": "2023-08-02", "close": 194.28, "volume": 2531247.0}, {"date": "2023-08-03", "close": 196.24, "volume": 1186874.0}, {"date": "2023-08-04", "close": 194.38, "volume": 1457529.0}, {"date": "2023-08-07", "close": 195.6, "volume": 1442548.0}, {"date": "2023-08-08", "close": 196.1, "volume": 1134443.0}, {"date": "2023-08-09", "close": 203.6, "volume": 2532169.0}, {"date": "2023-08-10", "close": 205.01, "volume": 1695820.0}, {"date": "2023-08-11", "close": 204.87, "volume": 1215621.0}, {"date": "2023-08-14", "close": 211.43, "volume": 1768384.0}, {"date": "2023-08-15", "close": 199.83, "volume": 2083473.0}, {"date": "2023-08-16", "close": 191.89, "volume": 1705131.0}, {"date": "2023-08-17", "close": 183.44, "volume": 2699881.0}, {"date": "2023-08-18", "close": 181.91, "volume": 2303530.0}, {"date": "2023-08-21", "close": 181.7, "volume": 2702237.0}, {"date": "2023-08-22", "close": 176.5, "volume": 2527655.0}, {"date": "2023-08-23", "close": 180.58, "volume": 1876637.0}, {"date": "2023-08-24", "close": 174.42, "volume": 1774760.0}, {"date": "2023-08-25", "close": 177.45, "volume": 1560474.0}, {"date": "2023-08-28", "close": 176.76, "volume": 1327890.0}, {"date": "2023-08-29", "close": 181.61, "volume": 1481210.0}, {"date": "2023-08-30", "close": 184.96, "volume": 1489506.0}, {"date": "2023-08-31", "close": 189.12, "volume": 2154517.0}, {"date": "2023-09-01", "close": 186.37, "volume": 1953646.0}, {"date": "2023-09-05", "close": 186.48, "volume": 1772655.0}, {"date": "2023-09-06", "close": 182.09, "volume": 2257234.0}, {"date": "2023-09-07", "close": 180.5, "volume": 2233486.0}, {"date": "2023-09-08", "close": 183.21, "volume": 2547473.0}, {"date": "2023-09-11", "close": 179.37, "volume": 1942923.0}, {"date": "2023-09-12", "close": 180.94, "volume": 1283471.0}, {"date": "2023-09-13", "close": 170.5, "volume": 2051191.0}, {"date": "2023-09-14", "close": 177.0, "volume": 2679682.0}, {"date": "2023-09-15", "close": 174.05, "volume": 3252696.0}, {"date": "2023-09-18", "close": 167.74, "volume": 1786266.0}, {"date": "2023-09-19", "close": 169.18, "volume": 1449156.0}, {"date": "2023-09-20", "close": 169.24, "volume": 1014579.0}, {"date": "2023-09-21", "close": 166.24, "volume": 1160085.0}, {"date": "2023-09-22", "close": 162.45, "volume": 1536020.0}, {"date": "2023-09-25", "close": 164.34, "volume": 1450244.0}, {"date": "2023-09-26", "close": 161.39, "volume": 1221945.0}, {"date": "2023-09-27", "close": 158.61, "volume": 2007581.0}, {"date": "2023-09-28", "close": 161.5, "volume": 1517897.0}, {"date": "2023-09-29", "close": 161.59, "volume": 1384706.0}, {"date": "2023-10-02", "close": 156.34, "volume": 1620707.0}, {"date": "2023-10-03", "close": 151.25, "volume": 2858248.0}, {"date": "2023-10-04", "close": 151.82, "volume": 3376168.0}, {"date": "2023-10-05", "close": 145.35, "volume": 2998630.0}, {"date": "2023-10-06", "close": 148.56, "volume": 2476974.0}, {"date": "2023-10-09", "close": 143.8, "volume": 2427513.0}, {"date": "2023-10-10", "close": 151.56, "volume": 3128687.0}, {"date": "2023-10-11", "close": 151.5, "volume": 1869579.0}, {"date": "2023-10-12", "close": 149.39, "volume": 2128693.0}, {"date": "2023-10-13", "close": 147.92, "volume": 1720276.0}, {"date": "2023-10-16", "close": 151.29, "volume": 1424783.0}, {"date": "2023-10-17", "close": 158.06, "volume": 2417354.0}, {"date": "2023-10-18", "close": 153.13, "volume": 1421435.0}, {"date": "2023-10-19", "close": 151.97, "volume": 1740483.0}, {"date": "2023-10-20", "close": 150.77, "volume": 3188794.0}, {"date": "2023-10-23", "close": 151.32, "volume": 1552383.0}, {"date": "2023-10-24", "close": 155.9, "volume": 2342551.0}, {"date": "2023-10-25", "close": 151.36, "volume": 1380726.0}, {"date": "2023-10-26", "close": 151.15, "volume": 1163226.0}, {"date": "2023-10-27", "close": 143.26, "volume": 3162611.0}, {"date": "2023-10-30", "close": 136.32, "volume": 5294637.0}, {"date": "2023-10-31", "close": 142.45, "volume": 3926262.0}, {"date": "2023-11-01", "close": 142.84, "volume": 4725511.0}, {"date": "2023-11-02", "close": 147.59, "volume": 2288901.0}, {"date": "2023-11-03", "close": 151.94, "volume": 2572958.0}, {"date": "2023-11-06", "close": 146.97, "volume": 1815415.0}, {"date": "2023-11-07", "close": 144.33, "volume": 2522070.0}, {"date": "2023-11-08", "close": 137.83, "volume": 2964081.0}, {"date": "2023-11-09", "close": 132.53, "volume": 3050467.0}, {"date": "2023-11-10", "close": 133.92, "volume": 2560951.0}, {"date": "2023-11-13", "close": 133.84, "volume": 2612809.0}, {"date": "2023-11-14", "close": 149.14, "volume": 3964567.0}, {"date": "2023-11-15", "close": 152.42, "volume": 2988779.0}, {"date": "2023-11-16", "close": 154.51, "volume": 2325182.0}, {"date": "2023-11-17", "close": 155.02, "volume": 1879605.0}, {"date": "2023-11-20", "close": 159.29, "volume": 2094845.0}, {"date": "2023-11-21", "close": 158.6, "volume": 1380651.0}, {"date": "2023-11-22", "close": 159.72, "volume": 1312524.0}, {"date": "2023-11-24", "close": 154.38, "volume": 1111296.0}, {"date": "2023-11-27", "close": 154.65, "volume": 1612647.0}, {"date": "2023-11-28", "close": 155.02, "volume": 1287648.0}, {"date": "2023-11-29", "close": 155.43, "volume": 1722772.0}, {"date": "2023-11-30", "close": 157.78, "volume": 2705503.0}, {"date": "2023-12-01", "close": 160.29, "volume": 2133683.0}, {"date": "2023-12-04", "close": 159.54, "volume": 1933424.0}, {"date": "2023-12-05", "close": 155.39, "volume": 1608805.0}, {"date": "2023-12-06", "close": 145.29, "volume": 3281533.0}, {"date": "2023-12-07", "close": 144.18, "volume": 2367516.0}, {"date": "2023-12-08", "close": 145.38, "volume": 4314178.0}, {"date": "2023-12-11", "close": 146.11, "volume": 1896996.0}, {"date": "2023-12-12", "close": 139.9, "volume": 3489342.0}, {"date": "2023-12-13", "close": 146.56, "volume": 3215794.0}, {"date": "2023-12-14", "close": 158.25, "volume": 5557826.0}, {"date": "2023-12-15", "close": 168.67, "volume": 6053912.0}, {"date": "2023-12-18", "close": 165.94, "volume": 2583398.0}, {"date": "2023-12-19", "close": 172.66, "volume": 3839145.0}, {"date": "2023-12-20", "close": 164.6, "volume": 2948858.0}, {"date": "2023-12-21", "close": 170.04, "volume": 2102905.0}, {"date": "2023-12-22", "close": 170.39, "volume": 1314664.0}, {"date": "2023-12-26", "close": 171.94, "volume": 985276.0}, {"date": "2023-12-27", "close": 172.44, "volume": 1071837.0}, {"date": "2023-12-28", "close": 173.22, "volume": 1108174.0}, {"date": "2023-12-29", "close": 172.28, "volume": 1079219.0}, {"date": "2024-01-02", "close": 172.16, "volume": 1766736.0}, {"date": "2024-01-03", "close": 167.42, "volume": 1954549.0}, {"date": "2024-01-04", "close": 166.31, "volume": 1265855.0}, {"date": "2024-01-05", "close": 166.87, "volume": 1106060.0}, {"date": "2024-01-08", "close": 166.13, "volume": 1544126.0}, {"date": "2024-01-09", "close": 166.91, "volume": 1224048.0}, {"date": "2024-01-10", "close": 162.33, "volume": 1903097.0}, {"date": "2024-01-11", "close": 160.29, "volume": 1535571.0}, {"date": "2024-01-12", "close": 160.44, "volume": 1290200.0}, {"date": "2024-01-16", "close": 149.1, "volume": 3035624.0}, {"date": "2024-01-17", "close": 147.26, "volume": 1988595.0}, {"date": "2024-01-18", "close": 147.45, "volume": 1700253.0}, {"date": "2024-01-19", "close": 145.92, "volume": 3164490.0}, {"date": "2024-01-22", "close": 149.91, "volume": 2747436.0}, {"date": "2024-01-23", "close": 151.46, "volume": 1773202.0}, {"date": "2024-01-24", "close": 148.87, "volume": 1600520.0}, {"date": "2024-01-25", "close": 149.23, "volume": 1521170.0}, {"date": "2024-01-26", "close": 147.83, "volume": 1148632.0}, {"date": "2024-01-29", "close": 149.3, "volume": 1652745.0}, {"date": "2024-01-30", "close": 149.03, "volume": 1354076.0}, {"date": "2024-01-31", "close": 146.3, "volume": 2418956.0}, {"date": "2024-02-01", "close": 147.89, "volume": 2311876.0}, {"date": "2024-02-02", "close": 141.82, "volume": 2620115.0}, {"date": "2024-02-05", "close": 139.8, "volume": 2217580.0}, {"date": "2024-02-06", "close": 141.11, "volume": 2027159.0}, {"date": "2024-02-07", "close": 145.46, "volume": 2270025.0}, {"date": "2024-02-08", "close": 143.17, "volume": 1487659.0}, {"date": "2024-02-09", "close": 151.5, "volume": 2749313.0}, {"date": "2024-02-12", "close": 157.22, "volume": 2844699.0}, {"date": "2024-02-13", "close": 152.34, "volume": 2509795.0}, {"date": "2024-02-14", "close": 158.24, "volume": 1742477.0}, {"date": "2024-02-15", "close": 159.78, "volume": 1952989.0}, {"date": "2024-02-16", "close": 156.975, "volume": 1155514.0}, {"date": "2024-02-20", "close": 153.25, "volume": 1605553.0}, {"date": "2024-02-21", "close": 150.03, "volume": 1202941.0}, {"date": "2024-02-22", "close": 144.73, "volume": 2136395.0}, {"date": "2024-02-23", "close": 142.89, "volume": 1879394.0}, {"date": "2024-02-26", "close": 144.58, "volume": 2616515.0}, {"date": "2024-02-27", "close": 144.99, "volume": 3707105.0}, {"date": "2024-02-28", "close": 149.25, "volume": 8492822.0}, {"date": "2024-02-29", "close": 153.89, "volume": 4084693.0}, {"date": "2024-03-01", "close": 158.05, "volume": 2888456.0}, {"date": "2024-03-04", "close": 156.7, "volume": 2382695.0}, {"date": "2024-03-05", "close": 159.06, "volume": 2766303.0}, {"date": "2024-03-06", "close": 158.42, "volume": 1795216.0}, {"date": "2024-03-07", "close": 160.35, "volume": 1106713.0}, {"date": "2024-03-08", "close": 161.35, "volume": 1625073.0}, {"date": "2024-03-11", "close": 162.16, "volume": 1744187.0}, {"date": "2024-03-12", "close": 159.38, "volume": 1681537.0}, {"date": "2024-03-13", "close": 158.04, "volume": 1351516.0}, {"date": "2024-03-14", "close": 149.39, "volume": 2717925.0}, {"date": "2024-03-15", "close": 147.42, "volume": 2438701.0}, {"date": "2024-03-18", "close": 149.48, "volume": 1422322.0}, {"date": "2024-03-19", "close": 147.48, "volume": 1879479.0}, {"date": "2024-03-20", "close": 151.02, "volume": 1405880.0}, {"date": "2024-03-21", "close": 152.68, "volume": 1693204.0}, {"date": "2024-03-22", "close": 153.31, "volume": 1016131.0}, {"date": "2024-03-25", "close": 154.77, "volume": 1152948.0}, {"date": "2024-03-26", "close": 153.16, "volume": 1229584.0}, {"date": "2024-03-27", "close": 167.45, "volume": 3378080.0}, {"date": "2024-03-28", "close": 168.8, "volume": 2133816.0}, {"date": "2024-04-01", "close": 171.87, "volume": 1887484.0}, {"date": "2024-04-02", "close": 167.17, "volume": 1643614.0}, {"date": "2024-04-03", "close": 166.73, "volume": 1254782.0}, {"date": "2024-04-04", "close": 171.46, "volume": 3393503.0}, {"date": "2024-04-05", "close": 174.6, "volume": 2343871.0}, {"date": "2024-04-08", "close": 179.22, "volume": 2225607.0}, {"date": "2024-04-09", "close": 184.7, "volume": 2011981.0}, {"date": "2024-04-10", "close": 185.29, "volume": 2013062.0}, {"date": "2024-04-11", "close": 184.44, "volume": 1595082.0}, {"date": "2024-04-12", "close": 182.48, "volume": 1912586.0}, {"date": "2024-04-15", "close": 175.96, "volume": 1614513.0}, {"date": "2024-04-16", "close": 173.08, "volume": 1856203.0}, {"date": "2024-04-17", "close": 178.01, "volume": 3342952.0}, {"date": "2024-04-18", "close": 174.29, "volume": 1633891.0}, {"date": "2024-04-19", "close": 175.04, "volume": 3261030.0}, {"date": "2024-04-22", "close": 176.28, "volume": 2011988.0}, {"date": "2024-04-23", "close": 180.1, "volume": 1981082.0}, {"date": "2024-04-24", "close": 177.48, "volume": 2085724.0}, {"date": "2024-04-25", "close": 175.02, "volume": 1684922.0}, {"date": "2024-04-26", "close": 178.73, "volume": 1339017.0}, {"date": "2024-04-29", "close": 180.83, "volume": 1351940.0}, {"date": "2024-04-30", "close": 176.3, "volume": 1300648.0}, {"date": "2024-05-01", "close": 177.58, "volume": 2477927.0}, {"date": "2024-05-02", "close": 180.51, "volume": 3452683.0}, {"date": "2024-05-03", "close": 191.55, "volume": 3008268.0}, {"date": "2024-05-06", "close": 193.81, "volume": 1768931.0}, {"date": "2024-05-07", "close": 194.67, "volume": 1745070.0}, {"date": "2024-05-08", "close": 190.72, "volume": 1569538.0}, {"date": "2024-05-09", "close": 193.61, "volume": 1230645.0}, {"date": "2024-05-10", "close": 191.05, "volume": 1775182.0}, {"date": "2024-05-13", "close": 189.54, "volume": 1998209.0}, {"date": "2024-05-14", "close": 186.97, "volume": 2386227.0}, {"date": "2024-05-15", "close": 191.93, "volume": 2376601.0}, {"date": "2024-05-16", "close": 194.62, "volume": 1549092.0}, {"date": "2024-05-17", "close": 197.59, "volume": 1719187.0}, {"date": "2024-05-20", "close": 196.34, "volume": 1401265.0}, {"date": "2024-05-21", "close": 212.11, "volume": 3916283.0}, {"date": "2024-05-22", "close": 251.75, "volume": 14385410.0}, {"date": "2024-05-23", "close": 249.81, "volume": 4874354.0}, {"date": "2024-05-24", "close": 276.74, "volume": 8773170.0}, {"date": "2024-05-28", "close": 280.16, "volume": 4702137.0}, {"date": "2024-05-29", "close": 278.19, "volume": 4384554.0}, {"date": "2024-05-30", "close": 276.78, "volume": 3484228.0}, {"date": "2024-05-31", "close": 271.76, "volume": 5149688.0}, {"date": "2024-06-03", "close": 272.72, "volume": 3279862.0}, {"date": "2024-06-04", "close": 266.17, "volume": 2292573.0}, {"date": "2024-06-05", "close": 273.06, "volume": 2906324.0}, {"date": "2024-06-06", "close": 273.45, "volume": 2154328.0}, {"date": "2024-06-07", "close": 267.34, "volume": 2556371.0}, {"date": "2024-06-10", "close": 279.8, "volume": 3457110.0}, {"date": "2024-06-11", "close": 294.53, "volume": 4102593.0}, {"date": "2024-06-12", "close": 300.71, "volume": 3730928.0}, {"date": "2024-06-13", "close": 291.56, "volume": 2571837.0}, {"date": "2024-06-14", "close": 273.61, "volume": 3173720.0}, {"date": "2024-06-17", "close": 261.33, "volume": 5104264.0}, {"date": "2024-06-18", "close": 262.37, "volume": 2960705.0}, {"date": "2024-06-20", "close": 260.07, "volume": 2814467.0}, {"date": "2024-06-21", "close": 258.87, "volume": 3990832.0}, {"date": "2024-06-24", "close": 261.28, "volume": 2519747.0}, {"date": "2024-06-25", "close": 256.74, "volume": 1443731.0}, {"date": "2024-06-26", "close": 247.93, "volume": 2807688.0}, {"date": "2024-06-27", "close": 249.92, "volume": 1921209.0}, {"date": "2024-06-28", "close": 225.46, "volume": 6087910.0}, {"date": "2024-07-01", "close": 222.71, "volume": 3592336.0}, {"date": "2024-07-02", "close": 216.73, "volume": 3188404.0}, {"date": "2024-07-03", "close": 231.11, "volume": 3989501.0}, {"date": "2024-07-05", "close": 222.12, "volume": 2474519.0}, {"date": "2024-07-08", "close": 227.12, "volume": 2220574.0}, {"date": "2024-07-09", "close": 225.23, "volume": 1572766.0}, {"date": "2024-07-10", "close": 228.57, "volume": 1642477.0}, {"date": "2024-07-11", "close": 233.45, "volume": 2479265.0}, {"date": "2024-07-12", "close": 233.24, "volume": 1641041.0}, {"date": "2024-07-15", "close": 213.42, "volume": 5197239.0}, {"date": "2024-07-16", "close": 221.25, "volume": 3100840.0}, {"date": "2024-07-17", "close": 208.17, "volume": 3385302.0}, {"date": "2024-07-18", "close": 213.58, "volume": 3234646.0}, {"date": "2024-07-19", "close": 216.43, "volume": 2565198.0}, {"date": "2024-07-22", "close": 220.24, "volume": 2525481.0}, {"date": "2024-07-23", "close": 223.01, "volume": 1916186.0}, {"date": "2024-07-24", "close": 221.33, "volume": 2298166.0}, {"date": "2024-07-25", "close": 216.19, "volume": 1654094.0}, {"date": "2024-07-26", "close": 226.74, "volume": 2209270.0}, {"date": "2024-07-29", "close": 220.4, "volume": 2020909.0}, {"date": "2024-07-30", "close": 210.89, "volume": 3448047.0}, {"date": "2024-07-31", "close": 215.99, "volume": 5256393.0}, {"date": "2024-08-01", "close": 218.5, "volume": 3359000.0}, {"date": "2024-08-02", "close": 213.045, "volume": 2782387.0}, {"date": "2024-08-05", "close": 207.09, "volume": 2684859.0}, {"date": "2024-08-06", "close": 210.45, "volume": 1797122.0}, {"date": "2024-08-07", "close": 208.76, "volume": 1501269.0}, {"date": "2024-08-08", "close": 213.13, "volume": 1723811.0}, {"date": "2024-08-09", "close": 211.8, "volume": 814977.0}, {"date": "2024-08-12", "close": 219.23, "volume": 1691458.0}, {"date": "2024-08-13", "close": 230.27, "volume": 2365622.0}, {"date": "2024-08-14", "close": 225.54, "volume": 1266788.0}, {"date": "2024-08-15", "close": 229.58, "volume": 1267469.0}, {"date": "2024-08-16", "close": 225.4, "volume": 1479645.0}, {"date": "2024-08-19", "close": 228.38, "volume": 1274788.0}, {"date": "2024-08-20", "close": 220.2, "volume": 1805912.0}, {"date": "2024-08-21", "close": 222.63, "volume": 882782.0}, {"date": "2024-08-22", "close": 218.26, "volume": 941221.0}, {"date": "2024-08-23", "close": 231.065, "volume": 1274326.0}, {"date": "2024-08-26", "close": 233.19, "volume": 2461123.0}, {"date": "2024-08-27", "close": 235.42, "volume": 1300380.0}, {"date": "2024-08-28", "close": 228.57, "volume": 1087012.0}, {"date": "2024-08-29", "close": 223.1, "volume": 1186371.0}, {"date": "2024-08-30", "close": 227.37, "volume": 1235344.0}, {"date": "2024-09-03", "close": 212.74, "volume": 2498480.0}, {"date": "2024-09-04", "close": 215.4, "volume": 1156213.0}, {"date": "2024-09-05", "close": 214.76, "volume": 1081721.0}, {"date": "2024-09-06", "close": 208.65, "volume": 1318807.0}, {"date": "2024-09-09", "close": 205.36, "volume": 1407512.0}, {"date": "2024-09-10", "close": 208.22, "volume": 1218380.0}, {"date": "2024-09-11", "close": 239.84, "volume": 5552464.0}, {"date": "2024-09-12", "close": 235.95, "volume": 2584856.0}, {"date": "2024-09-13", "close": 228.79, "volume": 2176291.0}, {"date": "2024-09-16", "close": 233.31, "volume": 1602970.0}, {"date": "2024-09-17", "close": 239.98, "volume": 1648845.0}, {"date": "2024-09-18", "close": 241.81, "volume": 2487288.0}, {"date": "2024-09-19", "close": 240.45, "volume": 2079041.0}, {"date": "2024-09-20", "close": 240.2, "volume": 1899646.0}, {"date": "2024-09-23", "close": 249.28, "volume": 1751960.0}, {"date": "2024-09-24", "close": 244.73, "volume": 1806830.0}, {"date": "2024-09-25", "close": 241.72, "volume": 1369894.0}, {"date": "2024-09-26", "close": 255.66, "volume": 2661563.0}, {"date": "2024-09-27", "close": 255.75, "volume": 2011700.0}, {"date": "2024-09-30", "close": 249.44, "volume": 1667813.0}, {"date": "2024-10-01", "close": 240.66, "volume": 3040062.0}, {"date": "2024-10-02", "close": 234.44, "volume": 2612709.0}, {"date": "2024-10-03", "close": 235.12, "volume": 970475.0}, {"date": "2024-10-04", "close": 231.13, "volume": 1735587.0}, {"date": "2024-10-07", "close": 229.62, "volume": 1302556.0}, {"date": "2024-10-08", "close": 225.64, "volume": 1508833.0}, {"date": "2024-10-09", "close": 226.05, "volume": 1518091.0}, {"date": "2024-10-10", "close": 205.04, "volume": 6803029.0}, {"date": "2024-10-11", "close": 211.49, "volume": 3038178.0}, {"date": "2024-10-14", "close": 209.96, "volume": 1515525.0}, {"date": "2024-10-15", "close": 201.98, "volume": 2807467.0}, {"date": "2024-10-16", "close": 205.62, "volume": 2397433.0}, {"date": "2024-10-17", "close": 203.37, "volume": 2057507.0}, {"date": "2024-10-18", "close": 200.55, "volume": 2180948.0}, {"date": "2024-10-21", "close": 196.25, "volume": 2569443.0}, {"date": "2024-10-22", "close": 201.4, "volume": 4032739.0}, {"date": "2024-10-23", "close": 192.41, "volume": 3681734.0}, {"date": "2024-10-24", "close": 196.04, "volume": 1858654.0}, {"date": "2024-10-25", "close": 198.47, "volume": 1876040.0}, {"date": "2024-10-28", "close": 205.03, "volume": 2657988.0}, {"date": "2024-10-29", "close": 199.67, "volume": 5039342.0}, {"date": "2024-10-30", "close": 197.5, "volume": 7077423.0}, {"date": "2024-10-31", "close": 194.48, "volume": 2857356.0}, {"date": "2024-11-01", "close": 204.94, "volume": 2838776.0}, {"date": "2024-11-04", "close": 212.28, "volume": 5906308.0}, {"date": "2024-11-05", "close": 215.89, "volume": 2815559.0}, {"date": "2024-11-06", "close": 194.02, "volume": 13756170.0}, {"date": "2024-11-07", "close": 196.7, "volume": 4622981.0}, {"date": "2024-11-08", "close": 193.93, "volume": 3559985.0}, {"date": "2024-11-11", "close": 193.83, "volume": 2419974.0}, {"date": "2024-11-12", "close": 182.26, "volume": 2987213.0}, {"date": "2024-11-13", "close": 182.13, "volume": 2663476.0}, {"date": "2024-11-14", "close": 195.14, "volume": 5510200.0}, {"date": "2024-11-15", "close": 190.45, "volume": 4085893.0}, {"date": "2024-11-18", "close": 195.56, "volume": 1739147.0}, {"date": "2024-11-19", "close": 187.36, "volume": 2279948.0}, {"date": "2024-11-20", "close": 184.84, "volume": 2509341.0}, {"date": "2024-11-21", "close": 181.95, "volume": 2101286.0}, {"date": "2024-11-22", "close": 186.05, "volume": 1731525.0}, {"date": "2024-11-25", "close": 192.82, "volume": 3914504.0}, {"date": "2024-11-26", "close": 192.32, "volume": 1790437.0}, {"date": "2024-11-27", "close": 192.57, "volume": 1714785.0}, {"date": "2024-11-29", "close": 199.27, "volume": 2144891.0}, {"date": "2024-12-02", "close": 207.92, "volume": 3843853.0}, {"date": "2024-12-03", "close": 207.51, "volume": 1917773.0}, {"date": "2024-12-04", "close": 201.57, "volume": 2304030.0}, {"date": "2024-12-05", "close": 197.93, "volume": 1719853.0}, {"date": "2024-12-06", "close": 194.19, "volume": 2221722.0}, {"date": "2024-12-09", "close": 200.0, "volume": 1989017.0}, {"date": "2024-12-10", "close": 202.92, "volume": 2430420.0}, {"date": "2024-12-11", "close": 201.0, "volume": 2319334.0}, {"date": "2024-12-12", "close": 196.32, "volume": 1451036.0}, {"date": "2024-12-13", "close": 199.67, "volume": 1414030.0}, {"date": "2024-12-16", "close": 190.53, "volume": 1817147.0}, {"date": "2024-12-17", "close": 188.27, "volume": 2277996.0}, {"date": "2024-12-18", "close": 184.27, "volume": 2201537.0}, {"date": "2024-12-19", "close": 175.88, "volume": 2529511.0}, {"date": "2024-12-20", "close": 182.39, "volume": 3462861.0}, {"date": "2024-12-23", "close": 186.36, "volume": 1718760.0}, {"date": "2024-12-24", "close": 186.21, "volume": 671902.0}, {"date": "2024-12-26", "close": 183.71, "volume": 732474.0}, {"date": "2024-12-27", "close": 182.63, "volume": 1034119.0}, {"date": "2024-12-30", "close": 178.07, "volume": 1360429.0}, {"date": "2024-12-31", "close": 176.24, "volume": 1383778.0}, {"date": "2025-01-02", "close": 186.47, "volume": 1796452.0}, {"date": "2025-01-03", "close": 186.43, "volume": 1278007.0}, {"date": "2025-01-06", "close": 191.27, "volume": 2194793.0}, {"date": "2025-01-07", "close": 197.73, "volume": 2108840.0}, {"date": "2025-01-08", "close": 191.13, "volume": 1780699.0}, {"date": "2025-01-10", "close": 189.24, "volume": 1410682.0}, {"date": "2025-01-13", "close": 183.61, "volume": 1496992.0}, {"date": "2025-01-14", "close": 185.35, "volume": 1215405.0}, {"date": "2025-01-15", "close": 186.82, "volume": 1376215.0}, {"date": "2025-01-16", "close": 190.89, "volume": 1832496.0}, {"date": "2025-01-17", "close": 192.88, "volume": 1539100.0}, {"date": "2025-01-21", "close": 183.51, "volume": 3362872.0}, {"date": "2025-01-22", "close": 171.9, "volume": 4383078.0}, {"date": "2025-01-23", "close": 174.11, "volume": 4240221.0}, {"date": "2025-01-24", "close": 168.25, "volume": 3910718.0}, {"date": "2025-01-27", "close": 164.31, "volume": 3044193.0}, {"date": "2025-01-28", "close": 160.24, "volume": 2975924.0}, {"date": "2025-01-29", "close": 166.01, "volume": 3346181.0}, {"date": "2025-01-30", "close": 167.39, "volume": 1375716.0}, {"date": "2025-01-31", "close": 167.52, "volume": 1794443.0}, {"date": "2025-02-03", "close": 167.19, "volume": 2127520.0}, {"date": "2025-02-04", "close": 166.23, "volume": 1641291.0}, {"date": "2025-02-05", "close": 162.37, "volume": 2364705.0}, {"date": "2025-02-06", "close": 167.67, "volume": 1879331.0}, {"date": "2025-02-07", "close": 168.34, "volume": 1641655.0}, {"date": "2025-02-10", "close": 162.89, "volume": 2587379.0}, {"date": "2025-02-11", "close": 161.6, "volume": 2608505.0}, {"date": "2025-02-12", "close": 158.61, "volume": 1962080.0}, {"date": "2025-02-13", "close": 160.34, "volume": 1424924.0}, {"date": "2025-02-14", "close": 159.76, "volume": 1406272.0}, {"date": "2025-02-18", "close": 162.87, "volume": 1923683.0}, {"date": "2025-02-19", "close": 162.5, "volume": 2505921.0}, {"date": "2025-02-20", "close": 164.09, "volume": 2282214.0}, {"date": "2025-02-21", "close": 155.44, "volume": 3879253.0}, {"date": "2025-02-24", "close": 152.91, "volume": 2710971.0}, {"date": "2025-02-25", "close": 147.46, "volume": 5094991.0}, {"date": "2025-02-26", "close": 156.84, "volume": 7054269.0}, {"date": "2025-02-27", "close": 141.18, "volume": 4416298.0}, {"date": "2025-02-28", "close": 136.18, "volume": 5783832.0}, {"date": "2025-03-03", "close": 127.63, "volume": 4698645.0}, {"date": "2025-03-04", "close": 131.23, "volume": 4354124.0}, {"date": "2025-03-05", "close": 130.9, "volume": 3241324.0}, {"date": "2025-03-06", "close": 131.13, "volume": 2418762.0}, {"date": "2025-03-07", "close": 139.13, "volume": 3456644.0}, {"date": "2025-03-10", "close": 133.11, "volume": 3449088.0}, {"date": "2025-03-11", "close": 139.1, "volume": 3780083.0}, {"date": "2025-03-12", "close": 136.04, "volume": 2134702.0}, {"date": "2025-03-13", "close": 132.81, "volume": 2100270.0}, {"date": "2025-03-14", "close": 132.51, "volume": 2112341.0}, {"date": "2025-03-17", "close": 133.03, "volume": 2441902.0}, {"date": "2025-03-18", "close": 127.34, "volume": 3017655.0}, {"date": "2025-03-19", "close": 129.34, "volume": 2052999.0}, {"date": "2025-03-20", "close": 128.46, "volume": 1833477.0}, {"date": "2025-03-21", "close": 131.32, "volume": 4510132.0}, {"date": "2025-03-24", "close": 128.82, "volume": 3866071.0}, {"date": "2025-03-25", "close": 131.46, "volume": 3762668.0}, {"date": "2025-03-26", "close": 126.34, "volume": 3697477.0}, {"date": "2025-03-27", "close": 126.6, "volume": 2647139.0}, {"date": "2025-03-28", "close": 127.32, "volume": 3086834.0}, {"date": "2025-03-31", "close": 126.43, "volume": 3186775.0}, {"date": "2025-04-01", "close": 127.57, "volume": 3082393.0}, {"date": "2025-04-02", "close": 129.82, "volume": 1950684.0}, {"date": "2025-04-03", "close": 136.23, "volume": 8819801.0}, {"date": "2025-04-04", "close": 128.69, "volume": 4689322.0}, {"date": "2025-04-07", "close": 130.05, "volume": 5115690.0}, {"date": "2025-04-08", "close": 120.38, "volume": 4371337.0}, {"date": "2025-04-09", "close": 129.63, "volume": 6027320.0}, {"date": "2025-04-10", "close": 122.19, "volume": 3736936.0}, {"date": "2025-04-11", "close": 125.93, "volume": 2690306.0}, {"date": "2025-04-14", "close": 131.26, "volume": 2705648.0}, {"date": "2025-04-15", "close": 126.82, "volume": 2570795.0}, {"date": "2025-04-16", "close": 124.38, "volume": 2417159.0}, {"date": "2025-04-17", "close": 127.98, "volume": 2279782.0}, {"date": "2025-04-21", "close": 122.45, "volume": 1930927.0}, {"date": "2025-04-22", "close": 135.35, "volume": 8077916.0}, {"date": "2025-04-23", "close": 131.1, "volume": 3722502.0}, {"date": "2025-04-24", "close": 136.44, "volume": 3242837.0}, {"date": "2025-04-25", "close": 141.86, "volume": 2702960.0}, {"date": "2025-04-28", "close": 140.73, "volume": 2755871.0}, {"date": "2025-04-29", "close": 137.24, "volume": 5607263.0}, {"date": "2025-04-30", "close": 125.82, "volume": 13743680.0}, {"date": "2025-05-01", "close": 126.57, "volume": 4499389.0}, {"date": "2025-05-02", "close": 130.54, "volume": 3395992.0}, {"date": "2025-05-05", "close": 127.16, "volume": 3736753.0}, {"date": "2025-05-06", "close": 126.76, "volume": 2703101.0}, {"date": "2025-05-07", "close": 129.78, "volume": 2067711.0}, {"date": "2025-05-08", "close": 133.76, "volume": 4269547.0}, {"date": "2025-05-09", "close": 140.68, "volume": 5430363.0}, {"date": "2025-05-12", "close": 156.21, "volume": 12000790.0}, {"date": "2025-05-13", "close": 191.6, "volume": 20211150.0}, {"date": "2025-05-14", "close": 192.98, "volume": 8542887.0}, {"date": "2025-05-15", "close": 186.18, "volume": 5979083.0}, {"date": "2025-05-16", "close": 178.46, "volume": 5256289.0}, {"date": "2025-05-19", "close": 164.92, "volume": 10873010.0}, {"date": "2025-05-20", "close": 167.22, "volume": 6089860.0}, {"date": "2025-05-21", "close": 163.37, "volume": 4896034.0}, {"date": "2025-05-22", "close": 156.35, "volume": 7911866.0}, {"date": "2025-05-23", "close": 158.38, "volume": 3562490.0}, {"date": "2025-05-27", "close": 155.73, "volume": 3835182.0}, {"date": "2025-05-28", "close": 156.45, "volume": 2221570.0}, {"date": "2025-05-29", "close": 155.95, "volume": 2514501.0}, {"date": "2025-05-30", "close": 158.08, "volume": 5258066.0}, {"date": "2025-06-02", "close": 149.65, "volume": 4165230.0}, {"date": "2025-06-03", "close": 159.37, "volume": 4474557.0}, {"date": "2025-06-04", "close": 159.81, "volume": 3033834.0}, {"date": "2025-06-05", "close": 163.84, "volume": 3608242.0}, {"date": "2025-06-06", "close": 166.35, "volume": 2121552.0}, {"date": "2025-06-09", "close": 160.16, "volume": 2601396.0}, {"date": "2025-06-10", "close": 164.62, "volume": 3025610.0}, {"date": "2025-06-11", "close": 167.86, "volume": 3617612.0}, {"date": "2025-06-12", "close": 167.83, "volume": 2120753.0}, {"date": "2025-06-13", "close": 175.2, "volume": 4466846.0}, {"date": "2025-06-16", "close": 175.25, "volume": 4928925.0}, {"date": "2025-06-17", "close": 143.9, "volume": 20640040.0}, {"date": "2025-06-18", "close": 143.67, "volume": 7610683.0}, {"date": "2025-06-20", "close": 145.0, "volume": 5074257.0}, {"date": "2025-06-23", "close": 144.67, "volume": 3708193.0}, {"date": "2025-06-24", "close": 151.18, "volume": 5149077.0}, {"date": "2025-06-25", "close": 152.7, "volume": 3386661.0}, {"date": "2025-06-26", "close": 155.63, "volume": 4127883.0}, {"date": "2025-06-27", "close": 152.14, "volume": 4371571.0}, {"date": "2025-06-30", "close": 165.54, "volume": 7938454.0}, {"date": "2025-07-01", "close": 162.96, "volume": 6575502.0}, {"date": "2025-07-02", "close": 170.52, "volume": 6332265.0}, {"date": "2025-07-03", "close": 185.03, "volume": 6399688.0}, {"date": "2025-07-07", "close": 177.06, "volume": 3697401.0}, {"date": "2025-07-08", "close": 165.48, "volume": 4965767.0}, {"date": "2025-07-09", "close": 165.99, "volume": 2979067.0}, {"date": "2025-07-10", "close": 165.09, "volume": 3019514.0}, {"date": "2025-07-11", "close": 162.44, "volume": 2137112.0}, {"date": "2025-07-14", "close": 160.84, "volume": 1911465.0}, {"date": "2025-07-15", "close": 171.93, "volume": 4188748.0}, {"date": "2025-07-16", "close": 166.82, "volume": 3211757.0}, {"date": "2025-07-17", "close": 173.54, "volume": 3650247.0}, {"date": "2025-07-18", "close": 175.85, "volume": 2611576.0}, {"date": "2025-07-21", "close": 178.33, "volume": 2298184.0}, {"date": "2025-07-22", "close": 179.99, "volume": 1944880.0}, {"date": "2025-07-23", "close": 179.77, "volume": 1894373.0}, {"date": "2025-07-24", "close": 180.72, "volume": 2046923.0}, {"date": "2025-07-25", "close": 185.32, "volume": 2048033.0}, {"date": "2025-07-28", "close": 183.58, "volume": 2622123.0}, {"date": "2025-07-29", "close": 181.82, "volume": 1584755.0}, {"date": "2025-07-30", "close": 179.13, "volume": 2300757.0}, {"date": "2025-07-31", "close": 174.73, "volume": 3571172.0}, {"date": "2025-08-01", "close": 183.97, "volume": 5804788.0}, {"date": "2025-08-04", "close": 183.42, "volume": 2150491.0}, {"date": "2025-08-05", "close": 186.84, "volume": 2510823.0}, {"date": "2025-08-06", "close": 185.01, "volume": 1758636.0}, {"date": "2025-08-07", "close": 185.6, "volume": 2216257.0}, {"date": "2025-08-08", "close": 184.65, "volume": 1631088.0}, {"date": "2025-08-11", "close": 182.13, "volume": 1508792.0}, {"date": "2025-08-12", "close": 184.73, "volume": 2018994.0}, {"date": "2025-08-13", "close": 184.84, "volume": 2838169.0}, {"date": "2025-08-14", "close": 180.05, "volume": 2514632.0}, {"date": "2025-08-15", "close": 199.95, "volume": 10932460.0}, {"date": "2025-08-18", "close": 219.33, "volume": 9507067.0}, {"date": "2025-08-19", "close": 210.96, "volume": 4568599.0}, {"date": "2025-08-20", "close": 206.44, "volume": 3045755.0}, {"date": "2025-08-21", "close": 192.0, "volume": 5222728.0}, {"date": "2025-08-22", "close": 202.28, "volume": 4433064.0}, {"date": "2025-08-25", "close": 199.44, "volume": 1937648.0}, {"date": "2025-08-26", "close": 196.72, "volume": 2297175.0}, {"date": "2025-08-27", "close": 191.23, "volume": 2030778.0}, {"date": "2025-08-28", "close": 197.02, "volume": 2017154.0}, {"date": "2025-08-29", "close": 195.19, "volume": 1397739.0}, {"date": "2025-09-02", "close": 195.78, "volume": 1935216.0}, {"date": "2025-09-03", "close": 201.49, "volume": 2546786.0}, {"date": "2025-09-04", "close": 201.87, "volume": 1741250.0}, {"date": "2025-09-05", "close": 205.14, "volume": 3066253.0}, {"date": "2025-09-08", "close": 203.21, "volume": 2450265.0}, {"date": "2025-09-09", "close": 203.06, "volume": 1846820.0}, {"date": "2025-09-10", "close": 203.79, "volume": 1692095.0}, {"date": "2025-09-11", "close": 203.31, "volume": 1653088.0}, {"date": "2025-09-12", "close": 201.7, "volume": 1239356.0}, {"date": "2025-09-15", "close": 207.0, "volume": 1925619.0}, {"date": "2025-09-16", "close": 205.25, "volume": 1847144.0}, {"date": "2025-09-17", "close": 210.71, "volume": 2656801.0}, {"date": "2025-09-18", "close": 209.63, "volume": 2331219.0}, {"date": "2025-09-19", "close": 212.49, "volume": 3860634.0}, {"date": "2025-09-22", "close": 219.2, "volume": 2692520.0}, {"date": "2025-09-23", "close": 215.73, "volume": 2479479.0}, {"date": "2025-09-24", "close": 219.17, "volume": 2818787.0}, {"date": "2025-09-25", "close": 223.05, "volume": 2051682.0}, {"date": "2025-09-26", "close": 220.02, "volume": 1880606.0}, {"date": "2025-09-29", "close": 223.53, "volume": 1886375.0}, {"date": "2025-09-30", "close": 220.53, "volume": 1707221.0}, {"date": "2025-10-01", "close": 224.82, "volume": 2626018.0}, {"date": "2025-10-02", "close": 232.13, "volume": 2773138.0}, {"date": "2025-10-03", "close": 230.13, "volume": 2191298.0}, {"date": "2025-10-06", "close": 229.57, "volume": 2030601.0}, {"date": "2025-10-07", "close": 227.89, "volume": 1416907.0}, {"date": "2025-10-08", "close": 231.37, "volume": 1128220.0}, {"date": "2025-10-09", "close": 234.3, "volume": 1517629.0}, {"date": "2025-10-10", "close": 225.91, "volume": 2180578.0}, {"date": "2025-10-13", "close": 226.15, "volume": 2278352.0}, {"date": "2025-10-14", "close": 224.43, "volume": 2191769.0}, {"date": "2025-10-15", "close": 244.4, "volume": 4617494.0}, {"date": "2025-10-16", "close": 237.79, "volume": 2294203.0}, {"date": "2025-10-17", "close": 231.85, "volume": 2327967.0}, {"date": "2025-10-20", "close": 229.0, "volume": 1422549.0}, {"date": "2025-10-21", "close": 226.85, "volume": 1304855.0}, {"date": "2025-10-22", "close": 223.36, "volume": 2379854.0}, {"date": "2025-10-23", "close": 229.0, "volume": 1681141.0}, {"date": "2025-10-24", "close": 241.41, "volume": 2595487.0}, {"date": "2025-10-27", "close": 247.69, "volume": 2068947.0}, {"date": "2025-10-28", "close": 239.6, "volume": 2552517.0}, {"date": "2025-10-29", "close": 241.71, "volume": 2331260.0}, {"date": "2025-10-30", "close": 233.58, "volume": 2529272.0}, {"date": "2025-10-31", "close": 266.94, "volume": 6158718.0}, {"date": "2025-11-03", "close": 265.705, "volume": 2707585.0}, {"date": "2025-11-04", "close": 262.7, "volume": 2575518.0}, {"date": "2025-11-05", "close": 277.39, "volume": 3644340.0}, {"date": "2025-11-06", "close": 271.98, "volume": 2338799.0}, {"date": "2025-11-07", "close": 267.64, "volume": 2513339.0}, {"date": "2025-11-10", "close": 272.64, "volume": 2141236.0}, {"date": "2025-11-11", "close": 264.15, "volume": 1922221.0}, {"date": "2025-11-12", "close": 267.52, "volume": 1503412.0}, {"date": "2025-11-13", "close": 256.59, "volume": 2351467.0}, {"date": "2025-11-14", "close": 253.08, "volume": 2816398.0}, {"date": "2025-11-17", "close": 253.54, "volume": 1484467.0}, {"date": "2025-11-18", "close": 252.19, "volume": 1760492.0}, {"date": "2025-11-19", "close": 251.87, "volume": 1514666.0}, {"date": "2025-11-20", "close": 245.84, "volume": 2300693.0}, {"date": "2025-11-21", "close": 249.91, "volume": 1923029.0}, {"date": "2025-11-24", "close": 259.85, "volume": 2094054.0}, {"date": "2025-11-25", "close": 260.36, "volume": 1571218.0}, {"date": "2025-11-26", "close": 272.21, "volume": 1903802.0}, {"date": "2025-11-28", "close": 272.92, "volume": 1091176.0}, {"date": "2025-12-01", "close": 263.54, "volume": 2049905.0}, {"date": "2025-12-02", "close": 262.56, "volume": 1573322.0}, {"date": "2025-12-03", "close": 256.06, "volume": 1862924.0}, {"date": "2025-12-04", "close": 257.28, "volume": 1365390.0}, {"date": "2025-12-05", "close": 257.61, "volume": 1911217.0}, {"date": "2025-12-08", "close": 255.88, "volume": 1825433.0}, {"date": "2025-12-09", "close": 253.42, "volume": 1998859.0}, {"date": "2025-12-10", "close": 262.23, "volume": 1825835.0}, {"date": "2025-12-11", "close": 272.83, "volume": 2315848.0}, {"date": "2025-12-12", "close": 254.8, "volume": 2969086.0}, {"date": "2025-12-15", "close": 255.89, "volume": 1564447.0}, {"date": "2025-12-16", "close": 258.51, "volume": 1489382.0}, {"date": "2025-12-17", "close": 254.03, "volume": 1750928.0}, {"date": "2025-12-18", "close": 261.79, "volume": 1873889.0}, {"date": "2025-12-19", "close": 266.98, "volume": 2708101.0}, {"date": "2025-12-22", "close": 284.59, "volume": 3478951.0}, {"date": "2025-12-23", "close": 269.39, "volume": 3848528.0}, {"date": "2025-12-24", "close": 272.21, "volume": 849828.0}, {"date": "2025-12-26", "close": 269.69, "volume": 822563.0}, {"date": "2025-12-29", "close": 268.25, "volume": 1060648.0}, {"date": "2025-12-30", "close": 264.3, "volume": 817907.0}, {"date": "2025-12-31", "close": 261.23, "volume": 1081961.0}, {"date": "2026-01-02", "close": 274.34, "volume": 1476805.0}, {"date": "2026-01-05", "close": 272.0, "volume": 2006817.0}, {"date": "2026-01-06", "close": 268.78, "volume": 1620652.0}, {"date": "2026-01-07", "close": 241.11, "volume": 6207863.0}, {"date": "2026-01-08", "close": 246.26, "volume": 2301263.0}, {"date": "2026-01-09", "close": 238.66, "volume": 3712047.0}, {"date": "2026-01-12", "close": 237.83, "volume": 2116431.0}, {"date": "2026-01-13", "close": 241.36, "volume": 2063634.0}, {"date": "2026-01-14", "close": 236.45, "volume": 1906189.0}, {"date": "2026-01-15", "close": 243.64, "volume": 3206701.0}, {"date": "2026-01-16", "close": 243.73, "volume": 1956087.0}, {"date": "2026-01-20", "close": 242.11, "volume": 1998400.0}, {"date": "2026-01-21", "close": 243.72, "volume": 1463729.0}, {"date": "2026-01-22", "close": 239.68, "volume": 1976243.0}, {"date": "2026-01-23", "close": 242.15, "volume": 1945470.0}, {"date": "2026-01-26", "close": 242.97, "volume": 2218581.0}, {"date": "2026-01-27", "close": 235.05, "volume": 2185618.0}, {"date": "2026-01-28", "close": 249.41, "volume": 2206870.0}, {"date": "2026-01-29", "close": 224.01, "volume": 5257273.0}, {"date": "2026-01-30", "close": 225.52, "volume": 2819289.0}, {"date": "2026-02-02", "close": 230.55, "volume": 2029910.0}, {"date": "2026-02-03", "close": 239.04, "volume": 1906592.0}, {"date": "2026-02-04", "close": 238.06, "volume": 2156317.0}, {"date": "2026-02-05", "close": 234.36, "volume": 1714475.0}, {"date": "2026-02-06", "close": 218.73, "volume": 5263860.0}, {"date": "2026-02-09", "close": 222.13, "volume": 2651329.0}, {"date": "2026-02-10", "close": 226.24, "volume": 2459483.0}, {"date": "2026-02-11", "close": 227.74, "volume": 1211838.0}, {"date": "2026-02-12", "close": 220.45, "volume": 1648741.0}, {"date": "2026-02-13", "close": 225.65, "volume": 2629491.0}, {"date": "2026-02-17", "close": 226.05, "volume": 2160428.0}, {"date": "2026-02-18", "close": 238.57, "volume": 2557251.0}, {"date": "2026-02-19", "close": 233.3, "volume": 2654680.0}, {"date": "2026-02-20", "close": 241.88, "volume": 2804296.0}, {"date": "2026-02-23", "close": 242.15, "volume": 1670252.0}, {"date": "2026-02-24", "close": 243.21, "volume": 3336867.0}, {"date": "2026-02-25", "close": 210.12, "volume": 9798281.0}, {"date": "2026-02-26", "close": 200.1, "volume": 4995558.0}, {"date": "2026-02-27", "close": 197.2, "volume": 3775755.0}, {"date": "2026-03-02", "close": 199.86, "volume": 2343419.0}, {"date": "2026-03-03", "close": 197.53, "volume": 1694018.0}, {"date": "2026-03-04", "close": 197.27, "volume": 1882064.0}, {"date": "2026-03-05", "close": 191.8, "volume": 1898949.0}, {"date": "2026-03-06", "close": 189.21, "volume": 1801366.0}, {"date": "2026-03-09", "close": 195.38, "volume": 1955777.0}, {"date": "2026-03-10", "close": 197.8, "volume": 1954600.0}, {"date": "2026-03-11", "close": 200.25, "volume": 1420800.0}, {"date": "2026-03-12", "close": 197.56, "volume": 1536727.0}, {"date": "2026-03-13", "close": 196.07, "volume": 1173320.0}, {"date": "2026-03-16", "close": 199.48, "volume": 1052616.0}, {"date": "2026-03-17", "close": 200.42, "volume": 1358516.0}, {"date": "2026-03-18", "close": 197.81, "volume": 1219907.0}, {"date": "2026-03-19", "close": 199.65, "volume": 1319152.0}, {"date": "2026-03-20", "close": 192.82, "volume": 3564923.0}, {"date": "2026-03-23", "close": 189.92, "volume": 2122198.0}, {"date": "2026-03-24", "close": 192.85, "volume": 2141277.0}, {"date": "2026-03-25", "close": 193.51, "volume": 1140965.0}, {"date": "2026-03-26", "close": 185.83, "volume": 1568355.0}, {"date": "2026-03-27", "close": 190.29, "volume": 2260101.0}, {"date": "2026-03-30", "close": 184.7, "volume": 1737788.0}, {"date": "2026-03-31", "close": 197.26, "volume": 2280383.0}, {"date": "2026-04-01", "close": 199.42, "volume": 1580600.0}, {"date": "2026-04-02", "close": 195.32, "volume": 1527393.0}, {"date": "2026-04-06", "close": 195.57, "volume": 1600213.0}, {"date": "2026-04-07", "close": 192.31, "volume": 1858608.0}, {"date": "2026-04-08", "close": 200.78, "volume": 1395839.0}, {"date": "2026-04-09", "close": 197.25, "volume": 1054714.0}, {"date": "2026-04-10", "close": 203.47, "volume": 1610465.0}, {"date": "2026-04-13", "close": 200.35, "volume": 1621269.0}, {"date": "2026-04-14", "close": 200.61, "volume": 2496092.0}, {"date": "2026-04-15", "close": 195.2, "volume": 3515405.0}, {"date": "2026-04-16", "close": 191.65, "volume": 2498670.0}, {"date": "2026-04-17", "close": 190.44, "volume": 3406164.0}, {"date": "2026-04-20", "close": 192.49, "volume": 1868761.0}, {"date": "2026-04-21", "close": 186.61, "volume": 1860882.0}, {"date": "2026-04-22", "close": 188.71, "volume": 1967308.0}, {"date": "2026-04-23", "close": 196.19, "volume": 2212460.0}, {"date": "2026-04-24", "close": 193.76, "volume": 1506721.0}, {"date": "2026-04-27", "close": 197.48, "volume": 1999715.0}, {"date": "2026-04-28", "close": 195.86, "volume": 1687575.0}, {"date": "2026-04-29", "close": 190.61, "volume": 1671432.0}, {"date": "2026-04-30", "close": 201.89, "volume": 3258954.0}, {"date": "2026-05-01", "close": 211.71, "volume": 5067639.0}, {"date": "2026-05-04", "close": 211.39, "volume": 2927633.0}, {"date": "2026-05-05", "close": 219.38, "volume": 3165082.0}, {"date": "2026-05-06", "close": 218.0, "volume": 2513222.0}, {"date": "2026-05-07", "close": 214.57, "volume": 3018870.0}, {"date": "2026-05-08", "close": 219.95, "volume": 1938650.0}, {"date": "2026-05-11", "close": 233.27, "volume": 4050568.0}, {"date": "2026-05-12", "close": 228.06, "volume": 2694410.0}, {"date": "2026-05-13", "close": 234.6, "volume": 2629822.0}, {"date": "2026-05-14", "close": 231.62, "volume": 1854618.0}, {"date": "2026-05-15", "close": 233.37, "volume": 2350592.0}, {"date": "2026-05-18", "close": 233.64, "volume": 2002182.0}, {"date": "2026-05-19", "close": 221.71, "volume": 1847982.0}, {"date": "2026-05-20", "close": 237.86, "volume": 2326470.0}, {"date": "2026-05-21", "close": 248.88, "volume": 4295975.0}, {"date": "2026-05-22", "close": 257.85, "volume": 2477139.0}, {"date": "2026-05-26", "close": 269.95, "volume": 3970158.0}, {"date": "2026-05-27", "close": 273.67, "volume": 2085710.0}, {"date": "2026-05-28", "close": 303.38, "volume": 5598805.0}, {"date": "2026-05-29", "close": 306.79, "volume": 5997168.0}, {"date": "2026-06-01", "close": 303.0, "volume": 3371523.0}, {"date": "2026-06-02", "close": 311.01, "volume": 2962746.0}, {"date": "2026-06-03", "close": 318.25, "volume": 2702111.0}, {"date": "2026-06-04", "close": 314.95, "volume": 2719886.0}, {"date": "2026-06-05", "close": 279.01, "volume": 3903926.0}, {"date": "2026-06-08", "close": 275.39, "volume": 2278697.0}, {"date": "2026-06-09", "close": 262.19, "volume": 2817489.0}, {"date": "2026-06-10", "close": 249.27, "volume": 2623954.0}, {"date": "2026-06-11", "close": 271.17, "volume": 2467693.0}, {"date": "2026-06-12", "close": 267.31, "volume": 1799249.0}, {"date": "2026-06-15", "close": 273.51, "volume": 2060452.0}, {"date": "2026-06-16", "close": 264.36, "volume": 1897276.0}, {"date": "2026-06-17", "close": 254.8, "volume": 1743340.0}, {"date": "2026-06-18", "close": 257.7, "volume": 3683108.0}, {"date": "2026-06-22", "close": 263.11, "volume": 2081758.0}, {"date": "2026-06-23", "close": 249.24, "volume": 1799359.0}, {"date": "2026-06-24", "close": 248.36, "volume": 1497518.0}, {"date": "2026-06-25", "close": 248.64, "volume": 1208745.0}, {"date": "2026-06-26", "close": 239.07, "volume": 1834350.0}, {"date": "2026-06-29", "close": 232.8, "volume": 1890071.0}, {"date": "2026-06-30", "close": 235.96, "volume": 2069558.0}, {"date": "2026-07-01", "close": 232.08, "volume": 1417459.0}, {"date": "2026-07-02", "close": 224.57, "volume": 2597451.0}, {"date": "2026-07-06", "close": 233.06, "volume": 1671708.0}, {"date": "2026-07-07", "close": 227.72, "volume": 1920418.0}, {"date": "2026-07-08", "close": 224.3, "volume": 1713703.0}, {"date": "2026-07-09", "close": 228.5, "volume": 1632821.0}, {"date": "2026-07-10", "close": 227.83, "volume": 1338195.0}, {"date": "2026-07-13", "close": 221.03, "volume": 1820519.0}, {"date": "2026-07-14", "close": 220.58, "volume": 1436179.0}, {"date": "2026-07-15", "close": 223.82, "volume": 2024642.0}, {"date": "2026-07-16", "close": 211.93, "volume": 2029160.0}, {"date": "2026-07-17", "close": 211.99, "volume": 2320195.0}, {"date": "2026-07-20", "close": 205.31, "volume": 1537999.0}, {"date": "2026-07-21", "close": 206.05, "volume": 1742134.0}, {"date": "2026-07-22", "close": 208.86, "volume": 1565344.0}, {"date": "2026-07-23", "close": 205.92, "volume": 1440358.0}, {"date": "2026-07-24", "close": 202.82, "volume": 1537227.0}, {"date": "2026-07-27", "close": 205.83, "volume": 1817679.0}, {"date": "2026-07-28", "close": 202.59, "volume": 2170670.0}, {"date": "2026-07-29", "close": 199.24, "volume": 1646283.0}, {"date": "2026-07-30", "close": 206.01, "volume": 2405414.0}, {"date": "2026-07-31", "close": 211.03, "volume": 3426122.0}, {"date": "2026-08-03", "close": 232.73, "volume": 5069604.0}, {"date": "2026-08-04", "close": 243.63, "volume": 4251311.0}, {"date": "2026-08-05", "close": 236.8, "volume": 3237791.0}, {"date": "2026-08-06", "close": 244.14, "volume": 3669032.0}, {"date": "2026-08-07", "close": 250.05, "volume": 5214721.0}], "refreshing": true}