{"ticker": "HELE", "overview": {"cik": "916789", "ticker": "HELE", "name": "HELEN OF TROY LTD", "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "sic": "3634", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000916789-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001201320-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001526548-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001201320-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001526548-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-28", "title": "FORM S-8", "accession": "0000916789-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0000916789-26-000104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001507683-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000138", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001414", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-08", "title": "FORM 10-Q", "accession": "0000916789-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0000916789-26-000094", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0000916789-26-000089", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0000916789-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0000916789-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000075", "price_sensitive": false}]}, "description": "HELEN OF TROY LTD trades as HELE on the NASDAQ and is registered in Cayman Islands, classified under Electric Housewares & Fans (SIC 3634). Privy Trades holds 24 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HELE", "has_prices": true, "as_of": "2026-08-07", "last": 29.77, "prev_close": 28.82, "change": 0.9499999999999993, "change_pct": 0.03296321998612072, "session_volume": 195550.0, "vwap_5": 29.025802851928592, "vwap_20": 28.12953206703988, "vwap_60": 26.893790241961455, "vwap_250": 21.57564367819148, "high_52w": 29.86, "low_52w": 13.88, "avg_volume_20": 434562.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001632", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD takes a 5.07% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0002100119-26-001632-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "0000916789-26-000123", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "George Scott Uzzell", "who_key": "Uzzell George Scott", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 137031.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "CEO files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726632/000091678926000123/0000916789-26-000123-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "0001526548-26-000009", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Marlo Michelle Cormier Platz", "who_key": "Platz Marlo Michelle Cormier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526548/000152654826000009/0001526548-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0000916789-26-000116", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Elena Otero", "who_key": "Otero Elena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1926991/000091678926000116/0000916789-26-000116-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0000916789-26-000117", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Thurman K. Case", "who_key": "CASE THURMAN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1270350/000091678926000117/0000916789-26-000117-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0000916789-26-000118", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Krista Berry", "who_key": "Berry Krista", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702796/000091678926000118/0000916789-26-000118-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0000916789-26-000119", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Beryl Raff", "who_key": "RAFF BERYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1228172/000091678926000119/0000916789-26-000119-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001201320-26-000008", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Mitchell E. Fadel", "who_key": "FADEL MITCHELL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201320/000120132026000008/0001201320-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0000916789-26-000120", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Sades Tabata Lorena Gomez", "who_key": "GOMEZ SADES TABATA LORENA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1927799/000091678926000120/0000916789-26-000120-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0000916789-26-000121", "src": "INSIDERS", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Darren G. Woody", "who_key": "Woody Darren G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "Director files routine paperwork on HELE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302116/000091678926000121/0000916789-26-000121-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "13DG-0001507683-26-000024", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD moves to a 2% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0001507683-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001167557-26-000138", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.68% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000138-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "13DG-0002100119-26-001414", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD moves to a 4.93% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0002100119-26-001414-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0001507683-26-000014", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD takes a 5.1% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0001507683-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0002100119-26-000669", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD takes a 5.04% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0002100119-26-000669-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-001426", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD adjusts its stake in HELE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0000102909-26-001426-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "HOUSE-2024-20025678-T23", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "nley - Select UMA Account # 1\nJT Helen of Troy Limited - Common\nStock", "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 offloads HELE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-12", "timestamp": "2024-07-12", "mins": 1214862}, {"id": "HOUSE-2024-20024461-T16", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "nley - Select UMA Account # 1\nJT Helen of Troy Limited - Common\nStock", "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 HELE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf", "trade_date": "2024-01-11", "timestamp": "2024-01-11", "mins": 1478382}, {"id": "HOUSE-2024-20024248-T18", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT Helen of Troy Limited", "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 offloads HELE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523022}, {"id": "HOUSE-2022-20021563-T9", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "S O: Morgan Stanley - Active Asset Account # 1\nHelen of Troy Limited", "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 HELE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf", "trade_date": "2022-07-22", "timestamp": "2022-07-22", "mins": 2253102}, {"id": "HOUSE-2022-20021233-T5", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "$15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nHelen of Troy Limited", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "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": "Capitol Hill trade: Hon. Lois Frankel dumps HELE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307822}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-141", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "Helen of Troy Limited", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells HELE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456942}, {"id": "SENATE-425096a9b20640a786b867fa4081b252-23", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "Helen of Troy Limited", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells HELE ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498702}, {"id": "SENATE-b56659bd564b46ee9c6f4520348904fd-5", "src": "CONGRESS", "ticker": "HELE", "cik": "", "company": "HELEN OF TROY LTD", "company_raw": "Helen of Troy Limited", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells HELE ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3503022}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001632", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD takes a 5.07% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0002100119-26-001632-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5262}, {"id": "13DG-0001507683-26-000024", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD moves to a 2% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0001507683-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001167557-26-000138", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.68% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000138-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "13DG-0002100119-26-001414", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD moves to a 4.93% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0002100119-26-001414-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "13DG-0001507683-26-000014", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD takes a 5.1% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0001507683-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0002100119-26-000669", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD takes a 5.04% passive stake in HELE", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0002100119-26-000669-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-001426", "src": "13DG", "ticker": "HELE", "cik": "916789", "company": "HELEN OF TROY LTD", "company_raw": "HELEN OF TROY LTD", "who": "Helen of TROY Ltd", "who_key": "HELEN OF TROY LTD", "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": "Electric Housewares & Fans", "country": "Cayman Islands", "headline": "HELEN OF TROY LTD adjusts its stake in HELE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916789/0000102909-26-001426-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Helen of Troy Limited - Common Stock", "new_value": "HELEN OF TROY LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000916789", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000916789", "applied": 1, "detected_at": "2026-10-25T02:44:24.325505"}]}, "key_people": [{"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 115003.0, "net": -115003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/425096a9-b206-40a7-86b8-67fa4081b252/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b56659bd-564b-46ee-9c6f-4520348904fd/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000916789-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001201320-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000916789-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001526548-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001201320-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "FORM 3", "accession": "0001526548-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-28", "title": "FORM S-8", "accession": "0000916789-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0000916789-26-000104", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001507683-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000138", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001414", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-08", "title": "FORM 10-Q", "accession": "0000916789-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0000916789-26-000094", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-24", "title": "Form DEFA14A", "accession": "0000916789-26-000089", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-24", "title": "Proxy statement", "accession": "0000916789-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0000916789-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0000916789-26-000075", "price_sensitive": false}], "performance": {"ticker": "HELE", "has_prices": true, "summary": {"n": 2, "avg": -0.772409966892186, "win_rate": 0.0, "best": -0.7605758404375101, "worst": -0.7842440933468618, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 124.34, "return": -0.7605758404375101}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-22", "score": 0.0, "ref_price": 137.98, "return": -0.7842440933468618}]}, "price_series": [{"date": "2016-08-08", "close": 95.69, "volume": 282753.0}, {"date": "2016-08-09", "close": 93.54, "volume": 329404.0}, {"date": "2016-08-10", "close": 92.75, "volume": 196431.0}, {"date": "2016-08-11", "close": 92.41, "volume": 114643.0}, {"date": "2016-08-12", "close": 92.07, "volume": 117217.0}, {"date": "2016-08-15", "close": 92.47, "volume": 149925.0}, {"date": "2016-08-16", "close": 91.77, "volume": 123831.0}, {"date": "2016-08-17", "close": 90.02, "volume": 196407.0}, {"date": "2016-08-18", "close": 89.98, "volume": 220838.0}, {"date": "2016-08-19", "close": 92.21, "volume": 509267.0}, {"date": "2016-08-22", "close": 90.99, "volume": 158666.0}, {"date": "2016-08-23", "close": 91.24, "volume": 130547.0}, {"date": "2016-08-24", "close": 90.1, "volume": 107314.0}, {"date": "2016-08-25", "close": 90.94, "volume": 158751.0}, {"date": "2016-08-26", "close": 92.76, "volume": 291342.0}, {"date": "2016-08-29", "close": 91.85, "volume": 139351.0}, {"date": "2016-08-30", "close": 91.14, "volume": 133251.0}, {"date": "2016-08-31", "close": 90.34, "volume": 121925.0}, {"date": "2016-09-01", "close": 90.31, "volume": 113911.0}, {"date": "2016-09-02", "close": 91.2, "volume": 224719.0}, {"date": "2016-09-06", "close": 90.96, "volume": 137825.0}, {"date": "2016-09-07", "close": 90.7, "volume": 144582.0}, {"date": "2016-09-08", "close": 92.27, "volume": 213561.0}, {"date": "2016-09-09", "close": 88.78, "volume": 201986.0}, {"date": "2016-09-12", "close": 89.95, "volume": 121929.0}, {"date": "2016-09-13", "close": 88.73, "volume": 177621.0}, {"date": "2016-09-14", "close": 88.18, "volume": 122170.0}, {"date": "2016-09-15", "close": 87.18, "volume": 207022.0}, {"date": "2016-09-16", "close": 85.4, "volume": 388334.0}, {"date": "2016-09-19", "close": 85.97, "volume": 145400.0}, {"date": "2016-09-20", "close": 86.75, "volume": 130360.0}, {"date": "2016-09-21", "close": 87.91, "volume": 102102.0}, {"date": "2016-09-22", "close": 87.91, "volume": 198186.0}, {"date": "2016-09-23", "close": 87.11, "volume": 101678.0}, {"date": "2016-09-26", "close": 87.18, "volume": 213214.0}, {"date": "2016-09-27", "close": 86.47, "volume": 173522.0}, {"date": "2016-09-28", "close": 85.58, "volume": 212172.0}, {"date": "2016-09-29", "close": 84.69, "volume": 188468.0}, {"date": "2016-09-30", "close": 86.17, "volume": 376817.0}, {"date": "2016-10-03", "close": 86.2, "volume": 166025.0}, {"date": "2016-10-04", "close": 86.59, "volume": 138944.0}, {"date": "2016-10-05", "close": 86.5, "volume": 289531.0}, {"date": "2016-10-06", "close": 86.87, "volume": 340689.0}, {"date": "2016-10-07", "close": 80.69, "volume": 926543.0}, {"date": "2016-10-10", "close": 80.25, "volume": 299235.0}, {"date": "2016-10-11", "close": 80.23, "volume": 259671.0}, {"date": "2016-10-12", "close": 84.44, "volume": 729799.0}, {"date": "2016-10-13", "close": 83.06, "volume": 401872.0}, {"date": "2016-10-14", "close": 82.81, "volume": 219724.0}, {"date": "2016-10-17", "close": 82.35, "volume": 166777.0}, {"date": "2016-10-18", "close": 82.45, "volume": 133762.0}, {"date": "2016-10-19", "close": 81.8, "volume": 253088.0}, {"date": "2016-10-20", "close": 80.75, "volume": 244320.0}, {"date": "2016-10-21", "close": 80.9, "volume": 253262.0}, {"date": "2016-10-24", "close": 82.1, "volume": 228035.0}, {"date": "2016-10-25", "close": 81.45, "volume": 268487.0}, {"date": "2016-10-26", "close": 79.25, "volume": 305022.0}, {"date": "2016-10-27", "close": 78.15, "volume": 254887.0}, {"date": "2016-10-28", "close": 79.65, "volume": 371129.0}, {"date": "2016-10-31", "close": 81.5, "volume": 272259.0}, {"date": "2016-11-01", "close": 81.15, "volume": 293656.0}, {"date": "2016-11-02", "close": 80.75, "volume": 193411.0}, {"date": "2016-11-03", "close": 80.05, "volume": 154660.0}, {"date": "2016-11-04", "close": 79.95, "volume": 132105.0}, {"date": "2016-11-07", "close": 80.7, "volume": 119699.0}, {"date": "2016-11-08", "close": 81.1, "volume": 85982.0}, {"date": "2016-11-09", "close": 82.95, "volume": 186202.0}, {"date": "2016-11-10", "close": 82.2, "volume": 256277.0}, {"date": "2016-11-11", "close": 85.95, "volume": 315678.0}, {"date": "2016-11-14", "close": 86.6, "volume": 183728.0}, {"date": "2016-11-15", "close": 86.55, "volume": 163207.0}, {"date": "2016-11-16", "close": 86.95, "volume": 144045.0}, {"date": "2016-11-17", "close": 87.15, "volume": 173361.0}, {"date": "2016-11-18", "close": 87.25, "volume": 212355.0}, {"date": "2016-11-21", "close": 87.35, "volume": 147138.0}, {"date": "2016-11-22", "close": 88.2, "volume": 182293.0}, {"date": "2016-11-23", "close": 88.85, "volume": 90269.0}, {"date": "2016-11-25", "close": 89.65, "volume": 104389.0}, {"date": "2016-11-28", "close": 88.8, "volume": 137470.0}, {"date": "2016-11-29", "close": 87.85, "volume": 143533.0}, {"date": "2016-11-30", "close": 85.1, "volume": 205467.0}, {"date": "2016-12-01", "close": 84.3, "volume": 223278.0}, {"date": "2016-12-02", "close": 83.45, "volume": 178254.0}, {"date": "2016-12-05", "close": 84.3, "volume": 423382.0}, {"date": "2016-12-06", "close": 83.0, "volume": 243391.0}, {"date": "2016-12-07", "close": 80.5, "volume": 359599.0}, {"date": "2016-12-08", "close": 81.7, "volume": 258565.0}, {"date": "2016-12-09", "close": 83.9, "volume": 153041.0}, {"date": "2016-12-12", "close": 84.3, "volume": 147220.0}, {"date": "2016-12-13", "close": 84.25, "volume": 379007.0}, {"date": "2016-12-14", "close": 83.6, "volume": 154779.0}, {"date": "2016-12-15", "close": 82.75, "volume": 170535.0}, {"date": "2016-12-16", "close": 82.15, "volume": 814677.0}, {"date": "2016-12-19", "close": 82.9, "volume": 268281.0}, {"date": "2016-12-20", "close": 83.4, "volume": 177338.0}, {"date": "2016-12-21", "close": 83.7, "volume": 91832.0}, {"date": "2016-12-22", "close": 83.9, "volume": 125683.0}, {"date": "2016-12-23", "close": 84.6, "volume": 92498.0}, {"date": "2016-12-27", "close": 85.45, "volume": 79754.0}, {"date": "2016-12-28", "close": 84.9, "volume": 82091.0}, {"date": "2016-12-29", "close": 85.35, "volume": 98277.0}, {"date": "2016-12-30", "close": 84.45, "volume": 118368.0}, {"date": "2017-01-03", "close": 85.75, "volume": 205768.0}, {"date": "2017-01-04", "close": 87.65, "volume": 299108.0}, {"date": "2017-01-05", "close": 89.25, "volume": 379517.0}, {"date": "2017-01-06", "close": 96.1, "volume": 813819.0}, {"date": "2017-01-09", "close": 92.1, "volume": 631269.0}, {"date": "2017-01-10", "close": 93.4, "volume": 311033.0}, {"date": "2017-01-11", "close": 92.0, "volume": 224765.0}, {"date": "2017-01-12", "close": 92.35, "volume": 203761.0}, {"date": "2017-01-13", "close": 92.15, "volume": 186344.0}, {"date": "2017-01-17", "close": 92.8, "volume": 282956.0}, {"date": "2017-01-18", "close": 92.8, "volume": 158334.0}, {"date": "2017-01-19", "close": 90.65, "volume": 151562.0}, {"date": "2017-01-20", "close": 90.9, "volume": 118954.0}, {"date": "2017-01-23", "close": 90.95, "volume": 219720.0}, {"date": "2017-01-24", "close": 92.0, "volume": 200862.0}, {"date": "2017-01-25", "close": 92.95, "volume": 238049.0}, {"date": "2017-01-26", "close": 92.95, "volume": 226182.0}, {"date": "2017-01-27", "close": 92.95, "volume": 253234.0}, {"date": "2017-01-30", "close": 92.35, "volume": 158851.0}, {"date": "2017-01-31", "close": 93.3, "volume": 130425.0}, {"date": "2017-02-01", "close": 92.9, "volume": 134000.0}, {"date": "2017-02-02", "close": 93.0, "volume": 240658.0}, {"date": "2017-02-03", "close": 93.05, "volume": 128699.0}, {"date": "2017-02-06", "close": 93.55, "volume": 192690.0}, {"date": "2017-02-07", "close": 93.6, "volume": 149021.0}, {"date": "2017-02-08", "close": 94.3, "volume": 113249.0}, {"date": "2017-02-09", "close": 95.3, "volume": 94758.0}, {"date": "2017-02-10", "close": 95.7, "volume": 79599.0}, {"date": "2017-02-13", "close": 95.1, "volume": 73204.0}, {"date": "2017-02-14", "close": 96.35, "volume": 155753.0}, {"date": "2017-02-15", "close": 98.15, "volume": 192578.0}, {"date": "2017-02-16", "close": 97.55, "volume": 87023.0}, {"date": "2017-02-17", "close": 97.95, "volume": 111354.0}, {"date": "2017-02-21", "close": 99.0, "volume": 97167.0}, {"date": "2017-02-22", "close": 98.5, "volume": 117630.0}, {"date": "2017-02-23", "close": 98.4, "volume": 145599.0}, {"date": "2017-02-24", "close": 98.95, "volume": 152848.0}, {"date": "2017-02-27", "close": 99.0, "volume": 118269.0}, {"date": "2017-02-28", "close": 97.7, "volume": 187211.0}, {"date": "2017-03-01", "close": 98.45, "volume": 142233.0}, {"date": "2017-03-02", "close": 97.55, "volume": 69971.0}, {"date": "2017-03-03", "close": 96.35, "volume": 95937.0}, {"date": "2017-03-06", "close": 95.25, "volume": 114030.0}, {"date": "2017-03-07", "close": 94.2, "volume": 76974.0}, {"date": "2017-03-08", "close": 94.8, "volume": 160908.0}, {"date": "2017-03-09", "close": 95.15, "volume": 129383.0}, {"date": "2017-03-10", "close": 96.3, "volume": 148873.0}, {"date": "2017-03-13", "close": 95.6, "volume": 87956.0}, {"date": "2017-03-14", "close": 95.25, "volume": 84564.0}, {"date": "2017-03-15", "close": 96.3, "volume": 127400.0}, {"date": "2017-03-16", "close": 95.3, "volume": 82363.0}, {"date": "2017-03-17", "close": 96.7, "volume": 386563.0}, {"date": "2017-03-20", "close": 95.0, "volume": 80033.0}, {"date": "2017-03-21", "close": 93.6, "volume": 101111.0}, {"date": "2017-03-22", "close": 92.85, "volume": 119779.0}, {"date": "2017-03-23", "close": 93.55, "volume": 96820.0}, {"date": "2017-03-24", "close": 93.95, "volume": 118740.0}, {"date": "2017-03-27", "close": 93.7, "volume": 118619.0}, {"date": "2017-03-28", "close": 94.05, "volume": 98240.0}, {"date": "2017-03-29", "close": 93.7, "volume": 69163.0}, {"date": "2017-03-30", "close": 94.2, "volume": 127737.0}, {"date": "2017-03-31", "close": 94.2, "volume": 129554.0}, {"date": "2017-04-03", "close": 93.45, "volume": 118806.0}, {"date": "2017-04-04", "close": 91.95, "volume": 122643.0}, {"date": "2017-04-05", "close": 90.65, "volume": 156864.0}, {"date": "2017-04-06", "close": 90.5, "volume": 155212.0}, {"date": "2017-04-07", "close": 89.8, "volume": 175402.0}, {"date": "2017-04-10", "close": 91.65, "volume": 173679.0}, {"date": "2017-04-11", "close": 91.25, "volume": 209333.0}, {"date": "2017-04-12", "close": 90.9, "volume": 92895.0}, {"date": "2017-04-13", "close": 90.55, "volume": 82275.0}, {"date": "2017-04-17", "close": 91.1, "volume": 95773.0}, {"date": "2017-04-18", "close": 91.2, "volume": 89850.0}, {"date": "2017-04-19", "close": 93.05, "volume": 175895.0}, {"date": "2017-04-20", "close": 94.2, "volume": 136467.0}, {"date": "2017-04-21", "close": 94.65, "volume": 160239.0}, {"date": "2017-04-24", "close": 95.75, "volume": 159598.0}, {"date": "2017-04-25", "close": 96.75, "volume": 144948.0}, {"date": "2017-04-26", "close": 96.95, "volume": 163057.0}, {"date": "2017-04-27", "close": 96.5, "volume": 175009.0}, {"date": "2017-04-28", "close": 94.0, "volume": 243687.0}, {"date": "2017-05-01", "close": 94.4, "volume": 89190.0}, {"date": "2017-05-02", "close": 93.7, "volume": 119964.0}, {"date": "2017-05-03", "close": 92.15, "volume": 128405.0}, {"date": "2017-05-04", "close": 93.95, "volume": 93374.0}, {"date": "2017-05-05", "close": 94.75, "volume": 92747.0}, {"date": "2017-05-08", "close": 94.55, "volume": 120129.0}, {"date": "2017-05-09", "close": 94.9, "volume": 90590.0}, {"date": "2017-05-10", "close": 95.2, "volume": 75752.0}, {"date": "2017-05-11", "close": 93.9, "volume": 87820.0}, {"date": "2017-05-12", "close": 91.95, "volume": 85487.0}, {"date": "2017-05-15", "close": 95.55, "volume": 201137.0}, {"date": "2017-05-16", "close": 95.05, "volume": 79050.0}, {"date": "2017-05-17", "close": 92.3, "volume": 116006.0}, {"date": "2017-05-18", "close": 90.45, "volume": 165890.0}, {"date": "2017-05-19", "close": 90.25, "volume": 182755.0}, {"date": "2017-05-22", "close": 90.65, "volume": 120572.0}, {"date": "2017-05-23", "close": 90.05, "volume": 134101.0}, {"date": "2017-05-24", "close": 89.3, "volume": 184792.0}, {"date": "2017-05-25", "close": 89.9, "volume": 140230.0}, {"date": "2017-05-26", "close": 90.0, "volume": 83949.0}, {"date": "2017-05-30", "close": 90.55, "volume": 117123.0}, {"date": "2017-05-31", "close": 91.0, "volume": 131419.0}, {"date": "2017-06-01", "close": 93.4, "volume": 123812.0}, {"date": "2017-06-02", "close": 94.9, "volume": 172168.0}, {"date": "2017-06-05", "close": 94.2, "volume": 71954.0}, {"date": "2017-06-06", "close": 93.45, "volume": 78229.0}, {"date": "2017-06-07", "close": 93.85, "volume": 83852.0}, {"date": "2017-06-08", "close": 95.55, "volume": 95824.0}, {"date": "2017-06-09", "close": 95.9, "volume": 142069.0}, {"date": "2017-06-12", "close": 95.9, "volume": 83962.0}, {"date": "2017-06-13", "close": 96.0, "volume": 80168.0}, {"date": "2017-06-14", "close": 95.65, "volume": 116001.0}, {"date": "2017-06-15", "close": 93.9, "volume": 158286.0}, {"date": "2017-06-16", "close": 93.15, "volume": 291755.0}, {"date": "2017-06-19", "close": 92.05, "volume": 125831.0}, {"date": "2017-06-20", "close": 91.5, "volume": 116789.0}, {"date": "2017-06-21", "close": 91.05, "volume": 112856.0}, {"date": "2017-06-22", "close": 92.8, "volume": 131598.0}, {"date": "2017-06-23", "close": 93.8, "volume": 733530.0}, {"date": "2017-06-26", "close": 93.55, "volume": 74093.0}, {"date": "2017-06-27", "close": 93.2, "volume": 67043.0}, {"date": "2017-06-28", "close": 93.6, "volume": 115779.0}, {"date": "2017-06-29", "close": 92.65, "volume": 105087.0}, {"date": "2017-06-30", "close": 94.1, "volume": 92474.0}, {"date": "2017-07-03", "close": 93.75, "volume": 44985.0}, {"date": "2017-07-05", "close": 91.7, "volume": 112943.0}, {"date": "2017-07-06", "close": 92.05, "volume": 132556.0}, {"date": "2017-07-07", "close": 94.25, "volume": 187525.0}, {"date": "2017-07-10", "close": 94.6, "volume": 242413.0}, {"date": "2017-07-11", "close": 89.25, "volume": 251205.0}, {"date": "2017-07-12", "close": 91.0, "volume": 146362.0}, {"date": "2017-07-13", "close": 91.95, "volume": 125818.0}, {"date": "2017-07-14", "close": 93.2, "volume": 127360.0}, {"date": "2017-07-17", "close": 94.35, "volume": 151890.0}, {"date": "2017-07-18", "close": 95.4, "volume": 171292.0}, {"date": "2017-07-19", "close": 97.5, "volume": 212233.0}, {"date": "2017-07-20", "close": 98.25, "volume": 133788.0}, {"date": "2017-07-21", "close": 99.15, "volume": 133429.0}, {"date": "2017-07-24", "close": 98.25, "volume": 197393.0}, {"date": "2017-07-25", "close": 99.55, "volume": 203940.0}, {"date": "2017-07-26", "close": 99.45, "volume": 224087.0}, {"date": "2017-07-27", "close": 100.2, "volume": 195979.0}, {"date": "2017-07-28", "close": 99.9, "volume": 132133.0}, {"date": "2017-07-31", "close": 100.75, "volume": 145620.0}, {"date": "2017-08-01", "close": 100.65, "volume": 151448.0}, {"date": "2017-08-02", "close": 100.15, "volume": 123630.0}, {"date": "2017-08-03", "close": 100.2, "volume": 92812.0}, {"date": "2017-08-04", "close": 100.8, "volume": 109393.0}, {"date": "2017-08-07", "close": 100.85, "volume": 62833.0}, {"date": "2017-08-08", "close": 100.45, "volume": 94084.0}, {"date": "2017-08-09", "close": 100.25, "volume": 113795.0}, {"date": "2017-08-10", "close": 100.0, "volume": 138753.0}, {"date": "2017-08-11", "close": 100.15, "volume": 117054.0}, {"date": "2017-08-14", "close": 100.5, "volume": 92645.0}, {"date": "2017-08-15", "close": 100.1, "volume": 91555.0}, {"date": "2017-08-16", "close": 101.15, "volume": 86390.0}, {"date": "2017-08-17", "close": 99.85, "volume": 144558.0}, {"date": "2017-08-18", "close": 99.8, "volume": 145135.0}, {"date": "2017-08-21", "close": 99.45, "volume": 116688.0}, {"date": "2017-08-22", "close": 100.5, "volume": 75907.0}, {"date": "2017-08-23", "close": 98.2, "volume": 128897.0}, {"date": "2017-08-24", "close": 97.6, "volume": 91402.0}, {"date": "2017-08-25", "close": 97.15, "volume": 109325.0}, {"date": "2017-08-28", "close": 96.85, "volume": 109466.0}, {"date": "2017-08-29", "close": 88.6, "volume": 544338.0}, {"date": "2017-08-30", "close": 89.05, "volume": 258311.0}, {"date": "2017-08-31", "close": 90.3, "volume": 156186.0}, {"date": "2017-09-01", "close": 90.8, "volume": 106379.0}, {"date": "2017-09-05", "close": 90.55, "volume": 143131.0}, {"date": "2017-09-06", "close": 90.65, "volume": 190970.0}, {"date": "2017-09-07", "close": 91.7, "volume": 186149.0}, {"date": "2017-09-08", "close": 92.2, "volume": 109687.0}, {"date": "2017-09-11", "close": 93.65, "volume": 120963.0}, {"date": "2017-09-12", "close": 96.1, "volume": 124669.0}, {"date": "2017-09-13", "close": 95.55, "volume": 112415.0}, {"date": "2017-09-14", "close": 94.8, "volume": 88189.0}, {"date": "2017-09-15", "close": 95.1, "volume": 225236.0}, {"date": "2017-09-18", "close": 95.55, "volume": 92160.0}, {"date": "2017-09-19", "close": 94.0, "volume": 123391.0}, {"date": "2017-09-20", "close": 93.5, "volume": 216792.0}, {"date": "2017-09-21", "close": 93.55, "volume": 54702.0}, {"date": "2017-09-22", "close": 93.95, "volume": 70319.0}, {"date": "2017-09-25", "close": 94.25, "volume": 55362.0}, {"date": "2017-09-26", "close": 95.2, "volume": 65213.0}, {"date": "2017-09-27", "close": 96.3, "volume": 112821.0}, {"date": "2017-09-28", "close": 97.3, "volume": 79992.0}, {"date": "2017-09-29", "close": 96.9, "volume": 118301.0}, {"date": "2017-10-02", "close": 98.45, "volume": 113721.0}, {"date": "2017-10-03", "close": 98.55, "volume": 105663.0}, {"date": "2017-10-04", "close": 98.7, "volume": 101449.0}, {"date": "2017-10-05", "close": 97.1, "volume": 216538.0}, {"date": "2017-10-06", "close": 87.8, "volume": 913932.0}, {"date": "2017-10-09", "close": 88.55, "volume": 314402.0}, {"date": "2017-10-10", "close": 90.4, "volume": 316288.0}, {"date": "2017-10-11", "close": 91.2, "volume": 180348.0}, {"date": "2017-10-12", "close": 92.2, "volume": 190980.0}, {"date": "2017-10-13", "close": 94.25, "volume": 290356.0}, {"date": "2017-10-16", "close": 95.6, "volume": 195636.0}, {"date": "2017-10-17", "close": 94.85, "volume": 147272.0}, {"date": "2017-10-18", "close": 94.35, "volume": 163735.0}, {"date": "2017-10-19", "close": 93.9, "volume": 108347.0}, {"date": "2017-10-20", "close": 94.4, "volume": 150633.0}, {"date": "2017-10-23", "close": 94.2, "volume": 91561.0}, {"date": "2017-10-24", "close": 95.45, "volume": 97222.0}, {"date": "2017-10-25", "close": 96.2, "volume": 106737.0}, {"date": "2017-10-26", "close": 95.25, "volume": 112225.0}, {"date": "2017-10-27", "close": 94.5, "volume": 124207.0}, {"date": "2017-10-30", "close": 92.2, "volume": 82885.0}, {"date": "2017-10-31", "close": 92.9, "volume": 112000.0}, {"date": "2017-11-01", "close": 93.75, "volume": 60869.0}, {"date": "2017-11-02", "close": 90.3, "volume": 173348.0}, {"date": "2017-11-03", "close": 87.8, "volume": 199804.0}, {"date": "2017-11-06", "close": 88.2, "volume": 207878.0}, {"date": "2017-11-07", "close": 86.9, "volume": 160141.0}, {"date": "2017-11-08", "close": 88.3, "volume": 109882.0}, {"date": "2017-11-09", "close": 88.35, "volume": 93833.0}, {"date": "2017-11-10", "close": 87.35, "volume": 130493.0}, {"date": "2017-11-13", "close": 88.3, "volume": 117537.0}, {"date": "2017-11-14", "close": 87.9, "volume": 71635.0}, {"date": "2017-11-15", "close": 88.45, "volume": 119753.0}, {"date": "2017-11-16", "close": 90.25, "volume": 157046.0}, {"date": "2017-11-17", "close": 90.35, "volume": 116059.0}, {"date": "2017-11-20", "close": 87.25, "volume": 217622.0}, {"date": "2017-11-21", "close": 88.85, "volume": 105757.0}, {"date": "2017-11-22", "close": 88.45, "volume": 77983.0}, {"date": "2017-11-24", "close": 88.3, "volume": 41248.0}, {"date": "2017-11-27", "close": 88.0, "volume": 179911.0}, {"date": "2017-11-28", "close": 90.35, "volume": 158146.0}, {"date": "2017-11-29", "close": 92.3, "volume": 162668.0}, {"date": "2017-11-30", "close": 89.4, "volume": 256285.0}, {"date": "2017-12-01", "close": 88.9, "volume": 210527.0}, {"date": "2017-12-04", "close": 89.85, "volume": 308086.0}, {"date": "2017-12-05", "close": 88.2, "volume": 117661.0}, {"date": "2017-12-06", "close": 90.1, "volume": 167902.0}, {"date": "2017-12-07", "close": 90.6, "volume": 165789.0}, {"date": "2017-12-08", "close": 91.55, "volume": 173676.0}, {"date": "2017-12-11", "close": 91.0, "volume": 136017.0}, {"date": "2017-12-12", "close": 90.9, "volume": 116083.0}, {"date": "2017-12-13", "close": 91.15, "volume": 151376.0}, {"date": "2017-12-14", "close": 92.3, "volume": 159645.0}, {"date": "2017-12-15", "close": 94.05, "volume": 417580.0}, {"date": "2017-12-18", "close": 94.35, "volume": 118213.0}, {"date": "2017-12-19", "close": 93.3, "volume": 80547.0}, {"date": "2017-12-20", "close": 94.05, "volume": 145739.0}, {"date": "2017-12-21", "close": 97.95, "volume": 209678.0}, {"date": "2017-12-22", "close": 96.7, "volume": 126792.0}, {"date": "2017-12-26", "close": 97.05, "volume": 77735.0}, {"date": "2017-12-27", "close": 96.6, "volume": 69371.0}, {"date": "2017-12-28", "close": 96.8, "volume": 100203.0}, {"date": "2017-12-29", "close": 96.35, "volume": 88402.0}, {"date": "2018-01-02", "close": 95.95, "volume": 120853.0}, {"date": "2018-01-03", "close": 96.15, "volume": 112700.0}, {"date": "2018-01-04", "close": 96.4, "volume": 103404.0}, {"date": "2018-01-05", "close": 95.85, "volume": 247833.0}, {"date": "2018-01-08", "close": 97.45, "volume": 440811.0}, {"date": "2018-01-09", "close": 95.85, "volume": 198382.0}, {"date": "2018-01-10", "close": 96.1, "volume": 182267.0}, {"date": "2018-01-11", "close": 97.1, "volume": 186345.0}, {"date": "2018-01-12", "close": 97.2, "volume": 104169.0}, {"date": "2018-01-16", "close": 96.1, "volume": 260173.0}, {"date": "2018-01-17", "close": 95.35, "volume": 168801.0}, {"date": "2018-01-18", "close": 96.0, "volume": 163187.0}, {"date": "2018-01-19", "close": 96.5, "volume": 172102.0}, {"date": "2018-01-22", "close": 96.5, "volume": 84436.0}, {"date": "2018-01-23", "close": 96.4, "volume": 110444.0}, {"date": "2018-01-24", "close": 96.8, "volume": 124678.0}, {"date": "2018-01-25", "close": 96.95, "volume": 97830.0}, {"date": "2018-01-26", "close": 96.65, "volume": 118295.0}, {"date": "2018-01-29", "close": 95.05, "volume": 248800.0}, {"date": "2018-01-30", "close": 94.55, "volume": 160919.0}, {"date": "2018-01-31", "close": 93.15, "volume": 149535.0}, {"date": "2018-02-01", "close": 91.2, "volume": 332157.0}, {"date": "2018-02-02", "close": 89.2, "volume": 157631.0}, {"date": "2018-02-05", "close": 86.9, "volume": 238732.0}, {"date": "2018-02-06", "close": 88.95, "volume": 276422.0}, {"date": "2018-02-07", "close": 89.65, "volume": 190835.0}, {"date": "2018-02-08", "close": 89.2, "volume": 218962.0}, {"date": "2018-02-09", "close": 90.35, "volume": 195229.0}, {"date": "2018-02-12", "close": 91.95, "volume": 172500.0}, {"date": "2018-02-13", "close": 90.85, "volume": 186376.0}, {"date": "2018-02-14", "close": 93.15, "volume": 146729.0}, {"date": "2018-02-15", "close": 92.6, "volume": 92367.0}, {"date": "2018-02-16", "close": 92.1, "volume": 77693.0}, {"date": "2018-02-20", "close": 91.05, "volume": 84170.0}, {"date": "2018-02-21", "close": 91.95, "volume": 96160.0}, {"date": "2018-02-22", "close": 91.5, "volume": 117222.0}, {"date": "2018-02-23", "close": 91.7, "volume": 70130.0}, {"date": "2018-02-26", "close": 91.2, "volume": 108574.0}, {"date": "2018-02-27", "close": 92.05, "volume": 107253.0}, {"date": "2018-02-28", "close": 90.05, "volume": 115069.0}, {"date": "2018-03-01", "close": 89.1, "volume": 133340.0}, {"date": "2018-03-02", "close": 86.45, "volume": 238943.0}, {"date": "2018-03-05", "close": 85.5, "volume": 201560.0}, {"date": "2018-03-06", "close": 86.2, "volume": 227255.0}, {"date": "2018-03-07", "close": 87.15, "volume": 170409.0}, {"date": "2018-03-08", "close": 86.8, "volume": 86470.0}, {"date": "2018-03-09", "close": 88.15, "volume": 133017.0}, {"date": "2018-03-12", "close": 88.65, "volume": 131700.0}, {"date": "2018-03-13", "close": 88.2, "volume": 114706.0}, {"date": "2018-03-14", "close": 87.65, "volume": 70079.0}, {"date": "2018-03-15", "close": 86.4, "volume": 79143.0}, {"date": "2018-03-16", "close": 87.75, "volume": 208892.0}, {"date": "2018-03-19", "close": 86.8, "volume": 124478.0}, {"date": "2018-03-20", "close": 86.25, "volume": 125610.0}, {"date": "2018-03-21", "close": 85.05, "volume": 119625.0}, {"date": "2018-03-22", "close": 83.35, "volume": 100468.0}, {"date": "2018-03-23", "close": 81.8, "volume": 162777.0}, {"date": "2018-03-26", "close": 82.15, "volume": 164623.0}, {"date": "2018-03-27", "close": 81.8, "volume": 189773.0}, {"date": "2018-03-28", "close": 84.05, "volume": 213188.0}, {"date": "2018-03-29", "close": 87.0, "volume": 264093.0}, {"date": "2018-04-02", "close": 83.35, "volume": 169009.0}, {"date": "2018-04-03", "close": 84.75, "volume": 181789.0}, {"date": "2018-04-04", "close": 86.05, "volume": 112565.0}, {"date": "2018-04-05", "close": 86.45, "volume": 115558.0}, {"date": "2018-04-06", "close": 84.95, "volume": 184201.0}, {"date": "2018-04-09", "close": 85.2, "volume": 184849.0}, {"date": "2018-04-10", "close": 86.2, "volume": 118629.0}, {"date": "2018-04-11", "close": 85.5, "volume": 137372.0}, {"date": "2018-04-12", "close": 86.5, "volume": 122147.0}, {"date": "2018-04-13", "close": 85.55, "volume": 62612.0}, {"date": "2018-04-16", "close": 86.35, "volume": 124084.0}, {"date": "2018-04-17", "close": 87.05, "volume": 128236.0}, {"date": "2018-04-18", "close": 86.9, "volume": 110515.0}, {"date": "2018-04-19", "close": 85.3, "volume": 80626.0}, {"date": "2018-04-20", "close": 83.95, "volume": 160907.0}, {"date": "2018-04-23", "close": 84.6, "volume": 83549.0}, {"date": "2018-04-24", "close": 84.95, "volume": 186529.0}, {"date": "2018-04-25", "close": 84.9, "volume": 149584.0}, {"date": "2018-04-26", "close": 88.05, "volume": 468642.0}, {"date": "2018-04-27", "close": 89.65, "volume": 360313.0}, {"date": "2018-04-30", "close": 89.15, "volume": 208397.0}, {"date": "2018-05-01", "close": 90.0, "volume": 305697.0}, {"date": "2018-05-02", "close": 90.95, "volume": 239719.0}, {"date": "2018-05-03", "close": 88.8, "volume": 332245.0}, {"date": "2018-05-04", "close": 89.85, "volume": 218045.0}, {"date": "2018-05-07", "close": 90.55, "volume": 244949.0}, {"date": "2018-05-08", "close": 91.45, "volume": 230150.0}, {"date": "2018-05-09", "close": 91.1, "volume": 202918.0}, {"date": "2018-05-10", "close": 91.15, "volume": 244299.0}, {"date": "2018-05-11", "close": 91.7, "volume": 181713.0}, {"date": "2018-05-14", "close": 91.6, "volume": 225293.0}, {"date": "2018-05-15", "close": 90.8, "volume": 173580.0}, {"date": "2018-05-16", "close": 91.5, "volume": 93519.0}, {"date": "2018-05-17", "close": 92.15, "volume": 128871.0}, {"date": "2018-05-18", "close": 91.55, "volume": 158737.0}, {"date": "2018-05-21", "close": 91.8, "volume": 108413.0}, {"date": "2018-05-22", "close": 91.1, "volume": 99220.0}, {"date": "2018-05-23", "close": 91.3, "volume": 127038.0}, {"date": "2018-05-24", "close": 91.1, "volume": 117336.0}, {"date": "2018-05-25", "close": 90.75, "volume": 121969.0}, {"date": "2018-05-29", "close": 91.45, "volume": 228478.0}, {"date": "2018-05-30", "close": 92.8, "volume": 203056.0}, {"date": "2018-05-31", "close": 89.8, "volume": 189641.0}, {"date": "2018-06-01", "close": 90.45, "volume": 134334.0}, {"date": "2018-06-04", "close": 91.15, "volume": 101315.0}, {"date": "2018-06-05", "close": 93.15, "volume": 86728.0}, {"date": "2018-06-06", "close": 94.1, "volume": 142484.0}, {"date": "2018-06-07", "close": 94.3, "volume": 114212.0}, {"date": "2018-06-08", "close": 97.1, "volume": 233442.0}, {"date": "2018-06-11", "close": 98.05, "volume": 135993.0}, {"date": "2018-06-12", "close": 99.0, "volume": 167136.0}, {"date": "2018-06-13", "close": 98.9, "volume": 130402.0}, {"date": "2018-06-14", "close": 98.8, "volume": 101185.0}, {"date": "2018-06-15", "close": 97.95, "volume": 263193.0}, {"date": "2018-06-18", "close": 97.25, "volume": 160031.0}, {"date": "2018-06-19", "close": 97.1, "volume": 168254.0}, {"date": "2018-06-20", "close": 97.85, "volume": 177639.0}, {"date": "2018-06-21", "close": 95.55, "volume": 140586.0}, {"date": "2018-06-22", "close": 97.2, "volume": 351257.0}, {"date": "2018-06-25", "close": 96.35, "volume": 277045.0}, {"date": "2018-06-26", "close": 98.75, "volume": 210002.0}, {"date": "2018-06-27", "close": 97.65, "volume": 167975.0}, {"date": "2018-06-28", "close": 97.7, "volume": 144984.0}, {"date": "2018-06-29", "close": 98.45, "volume": 225096.0}, {"date": "2018-07-02", "close": 98.7, "volume": 408704.0}, {"date": "2018-07-03", "close": 99.35, "volume": 151872.0}, {"date": "2018-07-05", "close": 100.65, "volume": 215106.0}, {"date": "2018-07-06", "close": 101.95, "volume": 474530.0}, {"date": "2018-07-09", "close": 114.85, "volume": 2176189.0}, {"date": "2018-07-10", "close": 117.1, "volume": 760279.0}, {"date": "2018-07-11", "close": 112.65, "volume": 415287.0}, {"date": "2018-07-12", "close": 113.25, "volume": 416174.0}, {"date": "2018-07-13", "close": 114.95, "volume": 278681.0}, {"date": "2018-07-16", "close": 115.9, "volume": 307484.0}, {"date": "2018-07-17", "close": 116.05, "volume": 413576.0}, {"date": "2018-07-18", "close": 115.65, "volume": 226790.0}, {"date": "2018-07-19", "close": 116.8, "volume": 177464.0}, {"date": "2018-07-20", "close": 116.5, "volume": 124745.0}, {"date": "2018-07-23", "close": 116.45, "volume": 201650.0}, {"date": "2018-07-24", "close": 114.0, "volume": 228502.0}, {"date": "2018-07-25", "close": 113.5, "volume": 189946.0}, {"date": "2018-07-26", "close": 114.0, "volume": 118046.0}, {"date": "2018-07-27", "close": 113.2, "volume": 120410.0}, {"date": "2018-07-30", "close": 112.8, "volume": 96027.0}, {"date": "2018-07-31", "close": 114.55, "volume": 321390.0}, {"date": "2018-08-01", "close": 113.3, "volume": 179816.0}, {"date": "2018-08-02", "close": 115.8, "volume": 170206.0}, {"date": "2018-08-03", "close": 115.0, "volume": 189767.0}, {"date": "2018-08-06", "close": 113.4, "volume": 207328.0}, {"date": "2018-08-07", "close": 112.9, "volume": 282929.0}, {"date": "2018-08-08", "close": 112.65, "volume": 142128.0}, {"date": "2018-08-09", "close": 112.35, "volume": 147952.0}, {"date": "2018-08-10", "close": 110.3, "volume": 197581.0}, {"date": "2018-08-13", "close": 112.25, "volume": 197624.0}, {"date": "2018-08-14", "close": 113.05, "volume": 94330.0}, {"date": "2018-08-15", "close": 113.55, "volume": 138793.0}, {"date": "2018-08-16", "close": 116.4, "volume": 158480.0}, {"date": "2018-08-17", "close": 115.5, "volume": 129048.0}, {"date": "2018-08-20", "close": 115.9, "volume": 131237.0}, {"date": "2018-08-21", "close": 117.7, "volume": 103860.0}, {"date": "2018-08-22", "close": 117.55, "volume": 129775.0}, {"date": "2018-08-23", "close": 116.5, "volume": 90965.0}, {"date": "2018-08-24", "close": 117.05, "volume": 133549.0}, {"date": "2018-08-27", "close": 117.15, "volume": 83940.0}, {"date": "2018-08-28", "close": 116.55, "volume": 110477.0}, {"date": "2018-08-29", "close": 117.475, "volume": 111046.0}, {"date": "2018-08-30", "close": 117.1, "volume": 125909.0}, {"date": "2018-08-31", "close": 118.95, "volume": 175228.0}, {"date": "2018-09-04", "close": 120.7, "volume": 203095.0}, {"date": "2018-09-05", "close": 126.45, "volume": 431858.0}, {"date": "2018-09-06", "close": 126.8, "volume": 244061.0}, {"date": "2018-09-07", "close": 126.6, "volume": 198550.0}, {"date": "2018-09-10", "close": 125.05, "volume": 248441.0}, {"date": "2018-09-11", "close": 125.1, "volume": 138522.0}, {"date": "2018-09-12", "close": 125.75, "volume": 129995.0}, {"date": "2018-09-13", "close": 126.15, "volume": 155616.0}, {"date": "2018-09-14", "close": 124.85, "volume": 161445.0}, {"date": "2018-09-17", "close": 124.05, "volume": 94699.0}, {"date": "2018-09-18", "close": 125.55, "volume": 165889.0}, {"date": "2018-09-19", "close": 128.5, "volume": 358303.0}, {"date": "2018-09-20", "close": 131.4, "volume": 364550.0}, {"date": "2018-09-21", "close": 130.5, "volume": 350842.0}, {"date": "2018-09-24", "close": 130.4, "volume": 186224.0}, {"date": "2018-09-25", "close": 130.55, "volume": 309648.0}, {"date": "2018-09-26", "close": 130.6, "volume": 202996.0}, {"date": "2018-09-27", "close": 130.05, "volume": 145057.0}, {"date": "2018-09-28", "close": 130.9, "volume": 196774.0}, {"date": "2018-10-01", "close": 128.95, "volume": 175189.0}, {"date": "2018-10-02", "close": 128.76, "volume": 139847.0}, {"date": "2018-10-03", "close": 127.12, "volume": 156398.0}, {"date": "2018-10-04", "close": 127.7, "volume": 233334.0}, {"date": "2018-10-05", "close": 125.26, "volume": 224056.0}, {"date": "2018-10-08", "close": 122.7, "volume": 659730.0}, {"date": "2018-10-09", "close": 124.27, "volume": 879639.0}, {"date": "2018-10-10", "close": 119.42, "volume": 454295.0}, {"date": "2018-10-11", "close": 117.83, "volume": 372170.0}, {"date": "2018-10-12", "close": 118.9, "volume": 429206.0}, {"date": "2018-10-15", "close": 120.09, "volume": 239446.0}, {"date": "2018-10-16", "close": 119.92, "volume": 254530.0}, {"date": "2018-10-17", "close": 121.01, "volume": 159137.0}, {"date": "2018-10-18", "close": 120.12, "volume": 229471.0}, {"date": "2018-10-19", "close": 120.51, "volume": 206165.0}, {"date": "2018-10-22", "close": 123.4, "volume": 307508.0}, {"date": "2018-10-23", "close": 122.56, "volume": 361308.0}, {"date": "2018-10-24", "close": 123.85, "volume": 531424.0}, {"date": "2018-10-25", "close": 124.15, "volume": 321867.0}, {"date": "2018-10-26", "close": 123.17, "volume": 275153.0}, {"date": "2018-10-29", "close": 123.7, "volume": 302540.0}, {"date": "2018-10-30", "close": 125.13, "volume": 297200.0}, {"date": "2018-10-31", "close": 124.12, "volume": 267478.0}, {"date": "2018-11-01", "close": 125.74, "volume": 330627.0}, {"date": "2018-11-02", "close": 128.02, "volume": 321767.0}, {"date": "2018-11-05", "close": 131.74, "volume": 447487.0}, {"date": "2018-11-06", "close": 131.12, "volume": 210249.0}, {"date": "2018-11-07", "close": 133.88, "volume": 230770.0}, {"date": "2018-11-08", "close": 134.35, "volume": 96937.0}, {"date": "2018-11-09", "close": 134.51, "volume": 170102.0}, {"date": "2018-11-12", "close": 134.95, "volume": 232379.0}, {"date": "2018-11-13", "close": 134.99, "volume": 289844.0}, {"date": "2018-11-14", "close": 135.0, "volume": 192194.0}, {"date": "2018-11-15", "close": 136.48, "volume": 199606.0}, {"date": "2018-11-16", "close": 136.95, "volume": 268061.0}, {"date": "2018-11-19", "close": 140.19, "volume": 326449.0}, {"date": "2018-11-20", "close": 137.05, "volume": 255895.0}, {"date": "2018-11-21", "close": 138.38, "volume": 221667.0}, {"date": "2018-11-23", "close": 140.31, "volume": 71396.0}, {"date": "2018-11-26", "close": 139.63, "volume": 137064.0}, {"date": "2018-11-27", "close": 140.87, "volume": 244172.0}, {"date": "2018-11-28", "close": 141.75, "volume": 265520.0}, {"date": "2018-11-29", "close": 143.75, "volume": 188033.0}, {"date": "2018-11-30", "close": 143.03, "volume": 162494.0}, {"date": "2018-12-03", "close": 144.99, "volume": 237260.0}, {"date": "2018-12-04", "close": 140.92, "volume": 239744.0}, {"date": "2018-12-06", "close": 139.07, "volume": 258380.0}, {"date": "2018-12-07", "close": 137.15, "volume": 194193.0}, {"date": "2018-12-10", "close": 137.12, "volume": 141022.0}, {"date": "2018-12-11", "close": 138.02, "volume": 235814.0}, {"date": "2018-12-12", "close": 140.58, "volume": 285976.0}, {"date": "2018-12-13", "close": 139.75, "volume": 311091.0}, {"date": "2018-12-14", "close": 138.3, "volume": 355664.0}, {"date": "2018-12-17", "close": 135.22, "volume": 273630.0}, {"date": "2018-12-18", "close": 136.49, "volume": 279489.0}, {"date": "2018-12-19", "close": 133.18, "volume": 177964.0}, {"date": "2018-12-20", "close": 132.34, "volume": 373652.0}, {"date": "2018-12-21", "close": 127.88, "volume": 598873.0}, {"date": "2018-12-24", "close": 124.77, "volume": 122718.0}, {"date": "2018-12-26", "close": 131.6, "volume": 218010.0}, {"date": "2018-12-27", "close": 132.18, "volume": 229849.0}, {"date": "2018-12-28", "close": 131.19, "volume": 157772.0}, {"date": "2018-12-31", "close": 131.18, "volume": 216908.0}, {"date": "2019-01-02", "close": 130.29, "volume": 217446.0}, {"date": "2019-01-03", "close": 128.33, "volume": 182192.0}, {"date": "2019-01-04", "close": 133.95, "volume": 262462.0}, {"date": "2019-01-07", "close": 132.98, "volume": 327920.0}, {"date": "2019-01-08", "close": 115.92, "volume": 1249469.0}, {"date": "2019-01-09", "close": 111.88, "volume": 1106467.0}, {"date": "2019-01-10", "close": 114.24, "volume": 654953.0}, {"date": "2019-01-11", "close": 113.65, "volume": 432625.0}, {"date": "2019-01-14", "close": 112.26, "volume": 370081.0}, {"date": "2019-01-15", "close": 114.85, "volume": 479454.0}, {"date": "2019-01-16", "close": 114.43, "volume": 340911.0}, {"date": "2019-01-17", "close": 115.39, "volume": 263212.0}, {"date": "2019-01-18", "close": 114.69, "volume": 239962.0}, {"date": "2019-01-22", "close": 114.96, "volume": 335522.0}, {"date": "2019-01-23", "close": 115.87, "volume": 313063.0}, {"date": "2019-01-24", "close": 115.25, "volume": 213023.0}, {"date": "2019-01-25", "close": 115.02, "volume": 223193.0}, {"date": "2019-01-28", "close": 114.42, "volume": 157809.0}, {"date": "2019-01-29", "close": 115.71, "volume": 203678.0}, {"date": "2019-01-30", "close": 115.57, "volume": 208154.0}, {"date": "2019-01-31", "close": 116.04, "volume": 273975.0}, {"date": "2019-02-01", "close": 116.0, "volume": 319122.0}, {"date": "2019-02-04", "close": 117.27, "volume": 205660.0}, {"date": "2019-02-05", "close": 115.64, "volume": 267838.0}, {"date": "2019-02-06", "close": 115.87, "volume": 132333.0}, {"date": "2019-02-07", "close": 115.21, "volume": 155028.0}, {"date": "2019-02-08", "close": 114.87, "volume": 167133.0}, {"date": "2019-02-11", "close": 113.25, "volume": 265489.0}, {"date": "2019-02-12", "close": 113.7, "volume": 167429.0}, {"date": "2019-02-13", "close": 113.12, "volume": 212067.0}, {"date": "2019-02-14", "close": 114.36, "volume": 270692.0}, {"date": "2019-02-15", "close": 115.29, "volume": 168525.0}, {"date": "2019-02-19", "close": 115.44, "volume": 215457.0}, {"date": "2019-02-20", "close": 115.02, "volume": 240255.0}, {"date": "2019-02-21", "close": 117.04, "volume": 169678.0}, {"date": "2019-02-22", "close": 116.91, "volume": 178884.0}, {"date": "2019-02-25", "close": 114.86, "volume": 501254.0}, {"date": "2019-02-26", "close": 113.2, "volume": 231013.0}, {"date": "2019-02-27", "close": 111.95, "volume": 188819.0}, {"date": "2019-02-28", "close": 112.11, "volume": 867972.0}, {"date": "2019-03-01", "close": 111.8, "volume": 286812.0}, {"date": "2019-03-04", "close": 111.69, "volume": 681730.0}, {"date": "2019-03-05", "close": 110.85, "volume": 270171.0}, {"date": "2019-03-06", "close": 109.62, "volume": 140744.0}, {"date": "2019-03-07", "close": 109.33, "volume": 137167.0}, {"date": "2019-03-08", "close": 110.5, "volume": 199348.0}, {"date": "2019-03-11", "close": 111.97, "volume": 295743.0}, {"date": "2019-03-12", "close": 110.72, "volume": 176544.0}, {"date": "2019-03-13", "close": 112.11, "volume": 242429.0}, {"date": "2019-03-14", "close": 113.55, "volume": 254589.0}, {"date": "2019-03-15", "close": 115.32, "volume": 647481.0}, {"date": "2019-03-18", "close": 115.87, "volume": 288377.0}, {"date": "2019-03-19", "close": 113.98, "volume": 210518.0}, {"date": "2019-03-20", "close": 114.42, "volume": 228771.0}, {"date": "2019-03-21", "close": 114.87, "volume": 217591.0}, {"date": "2019-03-22", "close": 113.08, "volume": 280539.0}, {"date": "2019-03-25", "close": 113.28, "volume": 155618.0}, {"date": "2019-03-26", "close": 115.08, "volume": 142072.0}, {"date": "2019-03-27", "close": 115.89, "volume": 151405.0}, {"date": "2019-03-28", "close": 116.26, "volume": 126677.0}, {"date": "2019-03-29", "close": 115.96, "volume": 276844.0}, {"date": "2019-04-01", "close": 116.64, "volume": 189774.0}, {"date": "2019-04-02", "close": 112.0, "volume": 179446.0}, {"date": "2019-04-03", "close": 111.01, "volume": 412367.0}, {"date": "2019-04-04", "close": 112.38, "volume": 177730.0}, {"date": "2019-04-05", "close": 114.53, "volume": 244599.0}, {"date": "2019-04-08", "close": 116.0, "volume": 355153.0}, {"date": "2019-04-09", "close": 115.04, "volume": 286727.0}, {"date": "2019-04-10", "close": 118.75, "volume": 573542.0}, {"date": "2019-04-11", "close": 118.24, "volume": 244474.0}, {"date": "2019-04-12", "close": 118.37, "volume": 190954.0}, {"date": "2019-04-15", "close": 118.26, "volume": 274546.0}, {"date": "2019-04-16", "close": 116.74, "volume": 130458.0}, {"date": "2019-04-17", "close": 116.5, "volume": 134527.0}, {"date": "2019-04-18", "close": 116.5, "volume": 130286.0}, {"date": "2019-04-22", "close": 113.63, "volume": 169982.0}, {"date": "2019-04-23", "close": 116.6, "volume": 216989.0}, {"date": "2019-04-24", "close": 117.54, "volume": 240769.0}, {"date": "2019-04-25", "close": 115.36, "volume": 248560.0}, {"date": "2019-04-26", "close": 140.29, "volume": 964217.0}, {"date": "2019-04-29", "close": 144.85, "volume": 694833.0}, {"date": "2019-04-30", "close": 144.0, "volume": 587684.0}, {"date": "2019-05-01", "close": 141.02, "volume": 385586.0}, {"date": "2019-05-02", "close": 143.51, "volume": 320836.0}, {"date": "2019-05-03", "close": 144.51, "volume": 166715.0}, {"date": "2019-05-06", "close": 142.69, "volume": 271493.0}, {"date": "2019-05-07", "close": 140.5, "volume": 374001.0}, {"date": "2019-05-08", "close": 139.9, "volume": 336159.0}, {"date": "2019-05-09", "close": 139.27, "volume": 213779.0}, {"date": "2019-05-10", "close": 139.68, "volume": 191227.0}, {"date": "2019-05-13", "close": 137.29, "volume": 448628.0}, {"date": "2019-05-14", "close": 136.73, "volume": 307100.0}, {"date": "2019-05-15", "close": 136.82, "volume": 207769.0}, {"date": "2019-05-16", "close": 137.2, "volume": 148249.0}, {"date": "2019-05-17", "close": 137.25, "volume": 200161.0}, {"date": "2019-05-20", "close": 137.72, "volume": 210136.0}, {"date": "2019-05-21", "close": 136.96, "volume": 420156.0}, {"date": "2019-05-22", "close": 138.57, "volume": 137787.0}, {"date": "2019-05-23", "close": 137.78, "volume": 408628.0}, {"date": "2019-05-24", "close": 134.06, "volume": 147664.0}, {"date": "2019-05-28", "close": 135.0, "volume": 380940.0}, {"date": "2019-05-29", "close": 134.94, "volume": 214466.0}, {"date": "2019-05-30", "close": 137.42, "volume": 202679.0}, {"date": "2019-05-31", "close": 133.61, "volume": 417664.0}, {"date": "2019-06-03", "close": 134.21, "volume": 202467.0}, {"date": "2019-06-04", "close": 133.33, "volume": 241989.0}, {"date": "2019-06-05", "close": 133.66, "volume": 131726.0}, {"date": "2019-06-06", "close": 132.45, "volume": 145117.0}, {"date": "2019-06-07", "close": 130.86, "volume": 166517.0}, {"date": "2019-06-10", "close": 133.84, "volume": 202974.0}, {"date": "2019-06-11", "close": 134.12, "volume": 161281.0}, {"date": "2019-06-12", "close": 136.12, "volume": 206764.0}, {"date": "2019-06-13", "close": 136.47, "volume": 121710.0}, {"date": "2019-06-14", "close": 136.74, "volume": 135965.0}, {"date": "2019-06-17", "close": 136.3, "volume": 130111.0}, {"date": "2019-06-18", "close": 138.29, "volume": 184160.0}, {"date": "2019-06-19", "close": 136.32, "volume": 208184.0}, {"date": "2019-06-20", "close": 137.57, "volume": 234115.0}, {"date": "2019-06-21", "close": 136.75, "volume": 378925.0}, {"date": "2019-06-24", "close": 135.42, "volume": 198756.0}, {"date": "2019-06-25", "close": 132.85, "volume": 216238.0}, {"date": "2019-06-26", "close": 131.33, "volume": 183094.0}, {"date": "2019-06-27", "close": 131.7, "volume": 222855.0}, {"date": "2019-06-28", "close": 130.59, "volume": 1170134.0}, {"date": "2019-07-01", "close": 133.86, "volume": 209658.0}, {"date": "2019-07-02", "close": 132.98, "volume": 177346.0}, {"date": "2019-07-03", "close": 134.17, "volume": 122918.0}, {"date": "2019-07-05", "close": 132.2, "volume": 137447.0}, {"date": "2019-07-08", "close": 132.55, "volume": 158525.0}, {"date": "2019-07-09", "close": 131.67, "volume": 480683.0}, {"date": "2019-07-10", "close": 146.31, "volume": 1154113.0}, {"date": "2019-07-11", "close": 144.59, "volume": 576541.0}, {"date": "2019-07-12", "close": 147.28, "volume": 331499.0}, {"date": "2019-07-15", "close": 148.59, "volume": 279215.0}, {"date": "2019-07-16", "close": 148.69, "volume": 213011.0}, {"date": "2019-07-17", "close": 148.75, "volume": 170813.0}, {"date": "2019-07-18", "close": 150.86, "volume": 199496.0}, {"date": "2019-07-19", "close": 147.97, "volume": 168719.0}, {"date": "2019-07-22", "close": 146.28, "volume": 219730.0}, {"date": "2019-07-23", "close": 147.36, "volume": 260410.0}, {"date": "2019-07-24", "close": 148.33, "volume": 199032.0}, {"date": "2019-07-25", "close": 149.63, "volume": 201007.0}, {"date": "2019-07-26", "close": 152.0, "volume": 278837.0}, {"date": "2019-07-29", "close": 152.62, "volume": 202294.0}, {"date": "2019-07-30", "close": 150.54, "volume": 175639.0}, {"date": "2019-07-31", "close": 148.28, "volume": 150101.0}, {"date": "2019-08-01", "close": 145.55, "volume": 301412.0}, {"date": "2019-08-02", "close": 145.94, "volume": 165642.0}, {"date": "2019-08-05", "close": 144.87, "volume": 216743.0}, {"date": "2019-08-06", "close": 148.46, "volume": 256707.0}, {"date": "2019-08-07", "close": 146.33, "volume": 234448.0}, {"date": "2019-08-08", "close": 148.34, "volume": 170002.0}, {"date": "2019-08-09", "close": 147.18, "volume": 142698.0}, {"date": "2019-08-12", "close": 146.1, "volume": 172811.0}, {"date": "2019-08-13", "close": 149.85, "volume": 147876.0}, {"date": "2019-08-14", "close": 146.2, "volume": 209780.0}, {"date": "2019-08-15", "close": 147.33, "volume": 129614.0}, {"date": "2019-08-16", "close": 148.05, "volume": 90706.0}, {"date": "2019-08-19", "close": 151.96, "volume": 190082.0}, {"date": "2019-08-20", "close": 152.57, "volume": 150400.0}, {"date": "2019-08-21", "close": 152.34, "volume": 187052.0}, {"date": "2019-08-22", "close": 151.79, "volume": 161656.0}, {"date": "2019-08-23", "close": 146.3, "volume": 246264.0}, {"date": "2019-08-26", "close": 149.38, "volume": 133050.0}, {"date": "2019-08-27", "close": 147.45, "volume": 132839.0}, {"date": "2019-08-28", "close": 147.33, "volume": 173465.0}, {"date": "2019-08-29", "close": 151.18, "volume": 187156.0}, {"date": "2019-08-30", "close": 153.51, "volume": 140987.0}, {"date": "2019-09-03", "close": 155.13, "volume": 248709.0}, {"date": "2019-09-04", "close": 154.15, "volume": 157216.0}, {"date": "2019-09-05", "close": 151.46, "volume": 170025.0}, {"date": "2019-09-06", "close": 150.13, "volume": 155131.0}, {"date": "2019-09-09", "close": 151.0, "volume": 179810.0}, {"date": "2019-09-10", "close": 149.15, "volume": 163605.0}, {"date": "2019-09-11", "close": 152.4, "volume": 164664.0}, {"date": "2019-09-12", "close": 152.2, "volume": 201600.0}, {"date": "2019-09-13", "close": 150.36, "volume": 155045.0}, {"date": "2019-09-16", "close": 148.44, "volume": 168086.0}, {"date": "2019-09-17", "close": 150.04, "volume": 116401.0}, {"date": "2019-09-18", "close": 154.03, "volume": 231997.0}, {"date": "2019-09-19", "close": 155.0, "volume": 217823.0}, {"date": "2019-09-20", "close": 155.55, "volume": 402544.0}, {"date": "2019-09-23", "close": 157.76, "volume": 235935.0}, {"date": "2019-09-24", "close": 155.54, "volume": 214596.0}, {"date": "2019-09-25", "close": 156.48, "volume": 159690.0}, {"date": "2019-09-26", "close": 156.45, "volume": 157549.0}, {"date": "2019-09-27", "close": 155.13, "volume": 151699.0}, {"date": "2019-09-30", "close": 157.66, "volume": 272689.0}, {"date": "2019-10-01", "close": 157.51, "volume": 191331.0}, {"date": "2019-10-02", "close": 155.13, "volume": 192157.0}, {"date": "2019-10-03", "close": 159.11, "volume": 257905.0}, {"date": "2019-10-04", "close": 160.0, "volume": 259463.0}, {"date": "2019-10-07", "close": 159.21, "volume": 353874.0}, {"date": "2019-10-08", "close": 154.6, "volume": 1094471.0}, {"date": "2019-10-09", "close": 149.79, "volume": 512872.0}, {"date": "2019-10-10", "close": 154.32, "volume": 495353.0}, {"date": "2019-10-11", "close": 154.86, "volume": 264266.0}, {"date": "2019-10-14", "close": 153.75, "volume": 194211.0}, {"date": "2019-10-15", "close": 154.34, "volume": 249983.0}, {"date": "2019-10-16", "close": 158.0, "volume": 254334.0}, {"date": "2019-10-17", "close": 158.88, "volume": 169540.0}, {"date": "2019-10-18", "close": 159.06, "volume": 161194.0}, {"date": "2019-10-21", "close": 159.77, "volume": 152188.0}, {"date": "2019-10-22", "close": 157.46, "volume": 147089.0}, {"date": "2019-10-23", "close": 156.67, "volume": 101313.0}, {"date": "2019-10-24", "close": 156.23, "volume": 135286.0}, {"date": "2019-10-25", "close": 154.2, "volume": 84510.0}, {"date": "2019-10-28", "close": 152.43, "volume": 164311.0}, {"date": "2019-10-29", "close": 152.12, "volume": 151789.0}, {"date": "2019-10-30", "close": 152.92, "volume": 99057.0}, {"date": "2019-10-31", "close": 149.76, "volume": 174204.0}, {"date": "2019-11-01", "close": 151.28, "volume": 127208.0}, {"date": "2019-11-04", "close": 151.57, "volume": 240652.0}, {"date": "2019-11-05", "close": 153.82, "volume": 135184.0}, {"date": "2019-11-06", "close": 155.5, "volume": 107883.0}, {"date": "2019-11-07", "close": 153.16, "volume": 209208.0}, {"date": "2019-11-08", "close": 155.28, "volume": 146852.0}, {"date": "2019-11-11", "close": 156.08, "volume": 112142.0}, {"date": "2019-11-12", "close": 155.34, "volume": 92694.0}, {"date": "2019-11-13", "close": 154.63, "volume": 164532.0}, {"date": "2019-11-14", "close": 153.83, "volume": 73167.0}, {"date": "2019-11-15", "close": 153.34, "volume": 104126.0}, {"date": "2019-11-18", "close": 155.68, "volume": 88956.0}, {"date": "2019-11-19", "close": 154.81, "volume": 76373.0}, {"date": "2019-11-20", "close": 155.0, "volume": 101198.0}, {"date": "2019-11-21", "close": 153.03, "volume": 89317.0}, {"date": "2019-11-22", "close": 155.27, "volume": 63869.0}, {"date": "2019-11-25", "close": 159.23, "volume": 157027.0}, {"date": "2019-11-26", "close": 161.77, "volume": 138624.0}, {"date": "2019-11-27", "close": 163.2, "volume": 89564.0}, {"date": "2019-11-29", "close": 161.42, "volume": 43827.0}, {"date": "2019-12-02", "close": 162.21, "volume": 115707.0}, {"date": "2019-12-03", "close": 161.37, "volume": 84387.0}, {"date": "2019-12-04", "close": 163.22, "volume": 117393.0}, {"date": "2019-12-05", "close": 162.9, "volume": 113070.0}, {"date": "2019-12-06", "close": 165.75, "volume": 113334.0}, {"date": "2019-12-09", "close": 165.7, "volume": 113656.0}, {"date": "2019-12-10", "close": 166.27, "volume": 83933.0}, {"date": "2019-12-11", "close": 167.18, "volume": 100000.0}, {"date": "2019-12-12", "close": 166.69, "volume": 235035.0}, {"date": "2019-12-13", "close": 166.31, "volume": 101109.0}, {"date": "2019-12-16", "close": 167.94, "volume": 134024.0}, {"date": "2019-12-17", "close": 164.29, "volume": 97766.0}, {"date": "2019-12-18", "close": 164.06, "volume": 97384.0}, {"date": "2019-12-19", "close": 172.68, "volume": 364547.0}, {"date": "2019-12-20", "close": 177.99, "volume": 544040.0}, {"date": "2019-12-23", "close": 178.62, "volume": 147160.0}, {"date": "2019-12-24", "close": 179.31, "volume": 62983.0}, {"date": "2019-12-26", "close": 179.78, "volume": 88184.0}, {"date": "2019-12-27", "close": 179.93, "volume": 84350.0}, {"date": "2019-12-30", "close": 180.13, "volume": 102917.0}, {"date": "2019-12-31", "close": 179.79, "volume": 137401.0}, {"date": "2020-01-02", "close": 183.33, "volume": 213004.0}, {"date": "2020-01-03", "close": 181.71, "volume": 165211.0}, {"date": "2020-01-06", "close": 182.24, "volume": 136804.0}, {"date": "2020-01-07", "close": 182.65, "volume": 162483.0}, {"date": "2020-01-08", "close": 183.07, "volume": 376335.0}, {"date": "2020-01-09", "close": 189.35, "volume": 621935.0}, {"date": "2020-01-10", "close": 189.56, "volume": 208168.0}, {"date": "2020-01-13", "close": 183.93, "volume": 226240.0}, {"date": "2020-01-14", "close": 184.52, "volume": 120306.0}, {"date": "2020-01-15", "close": 184.87, "volume": 136624.0}, {"date": "2020-01-16", "close": 185.32, "volume": 94093.0}, {"date": "2020-01-17", "close": 183.45, "volume": 102265.0}, {"date": "2020-01-21", "close": 183.63, "volume": 89846.0}, {"date": "2020-01-22", "close": 183.05, "volume": 114407.0}, {"date": "2020-01-23", "close": 183.45, "volume": 169439.0}, {"date": "2020-01-24", "close": 183.51, "volume": 102542.0}, {"date": "2020-01-27", "close": 185.57, "volume": 146833.0}, {"date": "2020-01-28", "close": 188.04, "volume": 99458.0}, {"date": "2020-01-29", "close": 188.69, "volume": 113533.0}, {"date": "2020-01-30", "close": 191.75, "volume": 102997.0}, {"date": "2020-01-31", "close": 189.05, "volume": 202302.0}, {"date": "2020-02-03", "close": 186.08, "volume": 158420.0}, {"date": "2020-02-04", "close": 190.59, "volume": 139884.0}, {"date": "2020-02-05", "close": 193.96, "volume": 129190.0}, {"date": "2020-02-06", "close": 195.77, "volume": 133562.0}, {"date": "2020-02-07", "close": 193.11, "volume": 133089.0}, {"date": "2020-02-10", "close": 191.93, "volume": 85373.0}, {"date": "2020-02-11", "close": 197.58, "volume": 162431.0}, {"date": "2020-02-12", "close": 194.45, "volume": 131412.0}, {"date": "2020-02-13", "close": 193.0, "volume": 76974.0}, {"date": "2020-02-14", "close": 192.37, "volume": 89054.0}, {"date": "2020-02-18", "close": 193.06, "volume": 66760.0}, {"date": "2020-02-19", "close": 194.5, "volume": 73319.0}, {"date": "2020-02-20", "close": 192.26, "volume": 89032.0}, {"date": "2020-02-21", "close": 188.63, "volume": 113332.0}, {"date": "2020-02-24", "close": 183.57, "volume": 90640.0}, {"date": "2020-02-25", "close": 176.78, "volume": 122958.0}, {"date": "2020-02-26", "close": 179.64, "volume": 125917.0}, {"date": "2020-02-27", "close": 177.34, "volume": 197992.0}, {"date": "2020-02-28", "close": 164.6, "volume": 353749.0}, {"date": "2020-03-02", "close": 171.25, "volume": 216875.0}, {"date": "2020-03-03", "close": 170.27, "volume": 183328.0}, {"date": "2020-03-04", "close": 174.96, "volume": 151786.0}, {"date": "2020-03-05", "close": 160.56, "volume": 229837.0}, {"date": "2020-03-06", "close": 153.44, "volume": 290510.0}, {"date": "2020-03-09", "close": 144.78, "volume": 251903.0}, {"date": "2020-03-10", "close": 146.5, "volume": 255800.0}, {"date": "2020-03-11", "close": 136.54, "volume": 317760.0}, {"date": "2020-03-12", "close": 119.88, "volume": 493977.0}, {"date": "2020-03-13", "close": 136.27, "volume": 453802.0}, {"date": "2020-03-16", "close": 113.87, "volume": 358760.0}, {"date": "2020-03-17", "close": 117.0, "volume": 375331.0}, {"date": "2020-03-18", "close": 108.54, "volume": 268617.0}, {"date": "2020-03-19", "close": 113.33, "volume": 332931.0}, {"date": "2020-03-20", "close": 111.6, "volume": 469504.0}, {"date": "2020-03-23", "close": 111.84, "volume": 412251.0}, {"date": "2020-03-24", "close": 130.63, "volume": 301380.0}, {"date": "2020-03-25", "close": 138.79, "volume": 290645.0}, {"date": "2020-03-26", "close": 145.08, "volume": 182040.0}, {"date": "2020-03-27", "close": 141.65, "volume": 191321.0}, {"date": "2020-03-30", "close": 144.39, "volume": 234058.0}, {"date": "2020-03-31", "close": 144.03, "volume": 429797.0}, {"date": "2020-04-01", "close": 127.98, "volume": 314627.0}, {"date": "2020-04-02", "close": 126.56, "volume": 211847.0}, {"date": "2020-04-03", "close": 126.78, "volume": 261600.0}, {"date": "2020-04-06", "close": 137.89, "volume": 176378.0}, {"date": "2020-04-07", "close": 136.42, "volume": 290813.0}, {"date": "2020-04-08", "close": 140.01, "volume": 234626.0}, {"date": "2020-04-09", "close": 142.89, "volume": 268042.0}, {"date": "2020-04-13", "close": 135.0, "volume": 157632.0}, {"date": "2020-04-14", "close": 139.03, "volume": 159935.0}, {"date": "2020-04-15", "close": 133.32, "volume": 171049.0}, {"date": "2020-04-16", "close": 133.22, "volume": 171515.0}, {"date": "2020-04-17", "close": 138.25, "volume": 292306.0}, {"date": "2020-04-20", "close": 137.05, "volume": 175629.0}, {"date": "2020-04-21", "close": 134.0, "volume": 154640.0}, {"date": "2020-04-22", "close": 135.03, "volume": 146542.0}, {"date": "2020-04-23", "close": 136.38, "volume": 198132.0}, {"date": "2020-04-24", "close": 143.64, "volume": 161280.0}, {"date": "2020-04-27", "close": 150.4, "volume": 245157.0}, {"date": "2020-04-28", "close": 148.36, "volume": 192093.0}, {"date": "2020-04-29", "close": 161.73, "volume": 419302.0}, {"date": "2020-04-30", "close": 164.28, "volume": 367488.0}, {"date": "2020-05-01", "close": 167.04, "volume": 341482.0}, {"date": "2020-05-04", "close": 165.68, "volume": 184211.0}, {"date": "2020-05-05", "close": 163.59, "volume": 219510.0}, {"date": "2020-05-06", "close": 165.66, "volume": 149408.0}, {"date": "2020-05-07", "close": 162.74, "volume": 127849.0}, {"date": "2020-05-08", "close": 167.87, "volume": 107147.0}, {"date": "2020-05-11", "close": 166.95, "volume": 210618.0}, {"date": "2020-05-12", "close": 161.87, "volume": 143476.0}, {"date": "2020-05-13", "close": 163.2, "volume": 165160.0}, {"date": "2020-05-14", "close": 164.18, "volume": 161841.0}, {"date": "2020-05-15", "close": 164.58, "volume": 164791.0}, {"date": "2020-05-18", "close": 170.29, "volume": 155442.0}, {"date": "2020-05-19", "close": 165.58, "volume": 147774.0}, {"date": "2020-05-20", "close": 167.9, "volume": 118661.0}, {"date": "2020-05-21", "close": 169.06, "volume": 135330.0}, {"date": "2020-05-22", "close": 173.05, "volume": 74337.0}, {"date": "2020-05-26", "close": 180.4, "volume": 179263.0}, {"date": "2020-05-27", "close": 184.17, "volume": 168539.0}, {"date": "2020-05-28", "close": 180.57, "volume": 123442.0}, {"date": "2020-05-29", "close": 181.92, "volume": 114478.0}, {"date": "2020-06-01", "close": 180.72, "volume": 127398.0}, {"date": "2020-06-02", "close": 180.5, "volume": 109326.0}, {"date": "2020-06-03", "close": 185.93, "volume": 788608.0}, {"date": "2020-06-04", "close": 181.39, "volume": 99782.0}, {"date": "2020-06-05", "close": 182.29, "volume": 165858.0}, {"date": "2020-06-08", "close": 181.51, "volume": 206226.0}, {"date": "2020-06-09", "close": 180.05, "volume": 204578.0}, {"date": "2020-06-10", "close": 184.67, "volume": 183446.0}, {"date": "2020-06-11", "close": 173.17, "volume": 288224.0}, {"date": "2020-06-12", "close": 174.52, "volume": 146391.0}, {"date": "2020-06-15", "close": 177.31, "volume": 243552.0}, {"date": "2020-06-16", "close": 185.0, "volume": 511732.0}, {"date": "2020-06-17", "close": 183.08, "volume": 155481.0}, {"date": "2020-06-18", "close": 179.75, "volume": 140221.0}, {"date": "2020-06-19", "close": 180.39, "volume": 350957.0}, {"date": "2020-06-22", "close": 179.78, "volume": 162860.0}, {"date": "2020-06-23", "close": 186.03, "volume": 202768.0}, {"date": "2020-06-24", "close": 181.17, "volume": 99830.0}, {"date": "2020-06-25", "close": 182.89, "volume": 124197.0}, {"date": "2020-06-26", "close": 179.3, "volume": 271864.0}, {"date": "2020-06-29", "close": 188.22, "volume": 168011.0}, {"date": "2020-06-30", "close": 188.56, "volume": 277151.0}, {"date": "2020-07-01", "close": 186.92, "volume": 116966.0}, {"date": "2020-07-02", "close": 185.85, "volume": 100446.0}, {"date": "2020-07-06", "close": 190.02, "volume": 125946.0}, {"date": "2020-07-07", "close": 191.1, "volume": 156154.0}, {"date": "2020-07-08", "close": 195.1, "volume": 292499.0}, {"date": "2020-07-09", "close": 204.97, "volume": 684034.0}, {"date": "2020-07-10", "close": 202.56, "volume": 286354.0}, {"date": "2020-07-13", "close": 200.23, "volume": 350392.0}, {"date": "2020-07-14", "close": 204.29, "volume": 271138.0}, {"date": "2020-07-15", "close": 195.5, "volume": 302553.0}, {"date": "2020-07-16", "close": 192.8, "volume": 196386.0}, {"date": "2020-07-17", "close": 192.06, "volume": 179018.0}, {"date": "2020-07-20", "close": 192.57, "volume": 203427.0}, {"date": "2020-07-21", "close": 190.86, "volume": 165014.0}, {"date": "2020-07-22", "close": 191.82, "volume": 151205.0}, {"date": "2020-07-23", "close": 190.23, "volume": 145592.0}, {"date": "2020-07-24", "close": 188.66, "volume": 118523.0}, {"date": "2020-07-27", "close": 190.21, "volume": 114415.0}, {"date": "2020-07-28", "close": 189.35, "volume": 82348.0}, {"date": "2020-07-29", "close": 191.64, "volume": 92660.0}, {"date": "2020-07-30", "close": 189.56, "volume": 81011.0}, {"date": "2020-07-31", "close": 188.25, "volume": 120248.0}, {"date": "2020-08-03", "close": 196.11, "volume": 152371.0}, {"date": "2020-08-04", "close": 200.21, "volume": 140908.0}, {"date": "2020-08-05", "close": 201.28, "volume": 112827.0}, {"date": "2020-08-06", "close": 201.11, "volume": 77847.0}, {"date": "2020-08-07", "close": 201.26, "volume": 93740.0}, {"date": "2020-08-10", "close": 203.5, "volume": 135511.0}, {"date": "2020-08-11", "close": 206.12, "volume": 191447.0}, {"date": "2020-08-12", "close": 208.3, "volume": 149216.0}, {"date": "2020-08-13", "close": 208.55, "volume": 147269.0}, {"date": "2020-08-14", "close": 209.48, "volume": 130704.0}, {"date": "2020-08-17", "close": 210.11, "volume": 108217.0}, {"date": "2020-08-18", "close": 211.41, "volume": 137978.0}, {"date": "2020-08-19", "close": 207.97, "volume": 136104.0}, {"date": "2020-08-20", "close": 205.48, "volume": 106189.0}, {"date": "2020-08-21", "close": 205.79, "volume": 99746.0}, {"date": "2020-08-24", "close": 211.84, "volume": 125565.0}, {"date": "2020-08-25", "close": 211.59, "volume": 97295.0}, {"date": "2020-08-26", "close": 210.98, "volume": 72165.0}, {"date": "2020-08-27", "close": 210.99, "volume": 103096.0}, {"date": "2020-08-28", "close": 208.97, "volume": 116006.0}, {"date": "2020-08-31", "close": 206.82, "volume": 185614.0}, {"date": "2020-09-01", "close": 207.98, "volume": 126598.0}, {"date": "2020-09-02", "close": 208.99, "volume": 151237.0}, {"date": "2020-09-03", "close": 203.44, "volume": 139296.0}, {"date": "2020-09-04", "close": 198.97, "volume": 157811.0}, {"date": "2020-09-08", "close": 193.45, "volume": 175308.0}, {"date": "2020-09-09", "close": 198.75, "volume": 109122.0}, {"date": "2020-09-10", "close": 198.15, "volume": 108377.0}, {"date": "2020-09-11", "close": 196.77, "volume": 100414.0}, {"date": "2020-09-14", "close": 198.64, "volume": 70794.0}, {"date": "2020-09-15", "close": 199.99, "volume": 99845.0}, {"date": "2020-09-16", "close": 199.83, "volume": 162265.0}, {"date": "2020-09-17", "close": 196.42, "volume": 209871.0}, {"date": "2020-09-18", "close": 194.8, "volume": 449330.0}, {"date": "2020-09-21", "close": 192.06, "volume": 152013.0}, {"date": "2020-09-22", "close": 191.46, "volume": 138332.0}, {"date": "2020-09-23", "close": 185.13, "volume": 187373.0}, {"date": "2020-09-24", "close": 188.65, "volume": 152425.0}, {"date": "2020-09-25", "close": 185.9, "volume": 161468.0}, {"date": "2020-09-28", "close": 197.23, "volume": 176985.0}, {"date": "2020-09-29", "close": 199.4, "volume": 292782.0}, {"date": "2020-09-30", "close": 193.52, "volume": 171681.0}, {"date": "2020-10-01", "close": 199.69, "volume": 250099.0}, {"date": "2020-10-02", "close": 199.83, "volume": 144106.0}, {"date": "2020-10-05", "close": 207.19, "volume": 226241.0}, {"date": "2020-10-06", "close": 203.31, "volume": 236251.0}, {"date": "2020-10-07", "close": 205.0, "volume": 351913.0}, {"date": "2020-10-08", "close": 194.5, "volume": 960600.0}, {"date": "2020-10-09", "close": 198.11, "volume": 489786.0}, {"date": "2020-10-12", "close": 200.83, "volume": 336417.0}, {"date": "2020-10-13", "close": 201.71, "volume": 274735.0}, {"date": "2020-10-14", "close": 200.4, "volume": 214453.0}, {"date": "2020-10-15", "close": 201.89, "volume": 232037.0}, {"date": "2020-10-16", "close": 193.69, "volume": 271110.0}, {"date": "2020-10-19", "close": 192.68, "volume": 215509.0}, {"date": "2020-10-20", "close": 198.5, "volume": 404974.0}, {"date": "2020-10-21", "close": 199.06, "volume": 274956.0}, {"date": "2020-10-22", "close": 201.82, "volume": 263399.0}, {"date": "2020-10-23", "close": 207.11, "volume": 199849.0}, {"date": "2020-10-26", "close": 207.62, "volume": 250706.0}, {"date": "2020-10-27", "close": 205.1, "volume": 220885.0}, {"date": "2020-10-28", "close": 200.0, "volume": 212459.0}, {"date": "2020-10-29", "close": 194.95, "volume": 199957.0}, {"date": "2020-10-30", "close": 189.6, "volume": 249414.0}, {"date": "2020-11-02", "close": 195.66, "volume": 213960.0}, {"date": "2020-11-03", "close": 203.84, "volume": 159749.0}, {"date": "2020-11-04", "close": 204.31, "volume": 122207.0}, {"date": "2020-11-05", "close": 208.18, "volume": 185071.0}, {"date": "2020-11-06", "close": 208.0, "volume": 147124.0}, {"date": "2020-11-09", "close": 187.42, "volume": 423038.0}, {"date": "2020-11-10", "close": 191.27, "volume": 715427.0}, {"date": "2020-11-11", "close": 193.17, "volume": 186381.0}, {"date": "2020-11-12", "close": 191.55, "volume": 177425.0}, {"date": "2020-11-13", "close": 195.21, "volume": 148190.0}, {"date": "2020-11-16", "close": 197.04, "volume": 146032.0}, {"date": "2020-11-17", "close": 199.89, "volume": 180973.0}, {"date": "2020-11-18", "close": 197.77, "volume": 219483.0}, {"date": "2020-11-19", "close": 197.23, "volume": 123589.0}, {"date": "2020-11-20", "close": 197.58, "volume": 116728.0}, {"date": "2020-11-23", "close": 203.21, "volume": 112969.0}, {"date": "2020-11-24", "close": 205.92, "volume": 312659.0}, {"date": "2020-11-25", "close": 207.88, "volume": 483078.0}, {"date": "2020-11-27", "close": 204.38, "volume": 130888.0}, {"date": "2020-11-30", "close": 201.99, "volume": 210783.0}, {"date": "2020-12-01", "close": 206.09, "volume": 167609.0}, {"date": "2020-12-02", "close": 205.64, "volume": 124933.0}, {"date": "2020-12-03", "close": 207.53, "volume": 173474.0}, {"date": "2020-12-04", "close": 211.57, "volume": 183456.0}, {"date": "2020-12-07", "close": 211.8, "volume": 197205.0}, {"date": "2020-12-08", "close": 214.25, "volume": 234246.0}, {"date": "2020-12-09", "close": 213.21, "volume": 141991.0}, {"date": "2020-12-10", "close": 216.11, "volume": 142062.0}, {"date": "2020-12-11", "close": 216.31, "volume": 76574.0}, {"date": "2020-12-14", "close": 214.35, "volume": 216413.0}, {"date": "2020-12-15", "close": 220.07, "volume": 141631.0}, {"date": "2020-12-16", "close": 221.26, "volume": 135842.0}, {"date": "2020-12-17", "close": 222.35, "volume": 133761.0}, {"date": "2020-12-18", "close": 220.37, "volume": 436591.0}, {"date": "2020-12-21", "close": 221.1, "volume": 143387.0}, {"date": "2020-12-22", "close": 224.93, "volume": 960066.0}, {"date": "2020-12-23", "close": 223.29, "volume": 130397.0}, {"date": "2020-12-24", "close": 224.83, "volume": 30896.0}, {"date": "2020-12-28", "close": 227.57, "volume": 87244.0}, {"date": "2020-12-29", "close": 223.9, "volume": 96006.0}, {"date": "2020-12-30", "close": 223.55, "volume": 89937.0}, {"date": "2020-12-31", "close": 222.19, "volume": 179729.0}, {"date": "2021-01-04", "close": 220.21, "volume": 185066.0}, {"date": "2021-01-05", "close": 219.26, "volume": 170823.0}, {"date": "2021-01-06", "close": 228.51, "volume": 282848.0}, {"date": "2021-01-07", "close": 223.51, "volume": 629750.0}, {"date": "2021-01-08", "close": 214.1, "volume": 390184.0}, {"date": "2021-01-11", "close": 211.05, "volume": 218513.0}, {"date": "2021-01-12", "close": 215.66, "volume": 321731.0}, {"date": "2021-01-13", "close": 219.8, "volume": 272376.0}, {"date": "2021-01-14", "close": 213.78, "volume": 294309.0}, {"date": "2021-01-15", "close": 220.82, "volume": 295599.0}, {"date": "2021-01-19", "close": 230.79, "volume": 283244.0}, {"date": "2021-01-20", "close": 230.03, "volume": 245943.0}, {"date": "2021-01-21", "close": 234.52, "volume": 287425.0}, {"date": "2021-01-22", "close": 234.81, "volume": 128889.0}, {"date": "2021-01-25", "close": 244.99, "volume": 214537.0}, {"date": "2021-01-26", "close": 248.18, "volume": 231056.0}, {"date": "2021-01-27", "close": 262.89, "volume": 651139.0}, {"date": "2021-01-28", "close": 248.57, "volume": 320318.0}, {"date": "2021-01-29", "close": 244.25, "volume": 444555.0}, {"date": "2021-02-01", "close": 245.26, "volume": 259714.0}, {"date": "2021-02-02", "close": 238.98, "volume": 224688.0}, {"date": "2021-02-03", "close": 233.68, "volume": 199952.0}, {"date": "2021-02-04", "close": 230.02, "volume": 196070.0}, {"date": "2021-02-05", "close": 229.39, "volume": 218226.0}, {"date": "2021-02-08", "close": 229.94, "volume": 214113.0}, {"date": "2021-02-09", "close": 230.27, "volume": 230394.0}, {"date": "2021-02-10", "close": 231.72, "volume": 295209.0}, {"date": "2021-02-11", "close": 227.54, "volume": 128028.0}, {"date": "2021-02-12", "close": 227.3, "volume": 183358.0}, {"date": "2021-02-16", "close": 222.4, "volume": 149655.0}, {"date": "2021-02-17", "close": 221.52, "volume": 214690.0}, {"date": "2021-02-18", "close": 225.53, "volume": 146374.0}, {"date": "2021-02-19", "close": 230.08, "volume": 151900.0}, {"date": "2021-02-22", "close": 232.74, "volume": 603507.0}, {"date": "2021-02-23", "close": 228.13, "volume": 180848.0}, {"date": "2021-02-24", "close": 229.57, "volume": 150600.0}, {"date": "2021-02-25", "close": 221.19, "volume": 135431.0}, {"date": "2021-02-26", "close": 216.8, "volume": 217194.0}, {"date": "2021-03-01", "close": 219.82, "volume": 267896.0}, {"date": "2021-03-02", "close": 216.2, "volume": 186988.0}, {"date": "2021-03-03", "close": 217.77, "volume": 259470.0}, {"date": "2021-03-04", "close": 220.52, "volume": 224366.0}, {"date": "2021-03-05", "close": 225.7, "volume": 349282.0}, {"date": "2021-03-08", "close": 233.18, "volume": 219083.0}, {"date": "2021-03-09", "close": 228.39, "volume": 210108.0}, {"date": "2021-03-10", "close": 229.22, "volume": 135462.0}, {"date": "2021-03-11", "close": 225.07, "volume": 199557.0}, {"date": "2021-03-12", "close": 227.16, "volume": 115687.0}, {"date": "2021-03-15", "close": 233.57, "volume": 178115.0}, {"date": "2021-03-16", "close": 232.54, "volume": 182071.0}, {"date": "2021-03-17", "close": 215.04, "volume": 578970.0}, {"date": "2021-03-18", "close": 207.96, "volume": 410066.0}, {"date": "2021-03-19", "close": 209.3, "volume": 951693.0}, {"date": "2021-03-22", "close": 213.37, "volume": 192808.0}, {"date": "2021-03-23", "close": 215.7, "volume": 284866.0}, {"date": "2021-03-24", "close": 206.91, "volume": 205680.0}, {"date": "2021-03-25", "close": 207.07, "volume": 217381.0}, {"date": "2021-03-26", "close": 214.5, "volume": 204109.0}, {"date": "2021-03-29", "close": 213.9, "volume": 179249.0}, {"date": "2021-03-30", "close": 213.15, "volume": 173372.0}, {"date": "2021-03-31", "close": 210.66, "volume": 327621.0}, {"date": "2021-04-01", "close": 212.78, "volume": 321909.0}, {"date": "2021-04-05", "close": 214.51, "volume": 202930.0}, {"date": "2021-04-06", "close": 218.2, "volume": 226437.0}, {"date": "2021-04-07", "close": 215.44, "volume": 161215.0}, {"date": "2021-04-08", "close": 216.66, "volume": 271233.0}, {"date": "2021-04-09", "close": 212.65, "volume": 193158.0}, {"date": "2021-04-12", "close": 217.96, "volume": 217906.0}, {"date": "2021-04-13", "close": 219.63, "volume": 293167.0}, {"date": "2021-04-14", "close": 219.21, "volume": 221702.0}, {"date": "2021-04-15", "close": 224.73, "volume": 170751.0}, {"date": "2021-04-16", "close": 229.8, "volume": 263793.0}, {"date": "2021-04-19", "close": 226.14, "volume": 236216.0}, {"date": "2021-04-20", "close": 231.1, "volume": 208198.0}, {"date": "2021-04-21", "close": 230.15, "volume": 226644.0}, {"date": "2021-04-22", "close": 229.71, "volume": 141836.0}, {"date": "2021-04-23", "close": 226.39, "volume": 166758.0}, {"date": "2021-04-26", "close": 226.67, "volume": 216493.0}, {"date": "2021-04-27", "close": 223.67, "volume": 269814.0}, {"date": "2021-04-28", "close": 206.08, "volume": 600533.0}, {"date": "2021-04-29", "close": 211.28, "volume": 362512.0}, {"date": "2021-04-30", "close": 211.21, "volume": 319951.0}, {"date": "2021-05-03", "close": 217.34, "volume": 160629.0}, {"date": "2021-05-04", "close": 218.14, "volume": 354432.0}, {"date": "2021-05-05", "close": 216.65, "volume": 148700.0}, {"date": "2021-05-06", "close": 222.43, "volume": 281978.0}, {"date": "2021-05-07", "close": 226.0, "volume": 162874.0}, {"date": "2021-05-10", "close": 226.11, "volume": 165602.0}, {"date": "2021-05-11", "close": 224.32, "volume": 187473.0}, {"date": "2021-05-12", "close": 215.34, "volume": 174007.0}, {"date": "2021-05-13", "close": 221.03, "volume": 149828.0}, {"date": "2021-05-14", "close": 223.0, "volume": 139145.0}, {"date": "2021-05-17", "close": 220.29, "volume": 203366.0}, {"date": "2021-05-18", "close": 218.36, "volume": 232869.0}, {"date": "2021-05-19", "close": 220.89, "volume": 166711.0}, {"date": "2021-05-20", "close": 222.42, "volume": 295572.0}, {"date": "2021-05-21", "close": 222.86, "volume": 131879.0}, {"date": "2021-05-24", "close": 217.77, "volume": 107924.0}, {"date": "2021-05-25", "close": 215.44, "volume": 189801.0}, {"date": "2021-05-26", "close": 217.08, "volume": 226096.0}, {"date": "2021-05-27", "close": 216.66, "volume": 170756.0}, {"date": "2021-05-28", "close": 210.48, "volume": 205989.0}, {"date": "2021-06-01", "close": 214.86, "volume": 272750.0}, {"date": "2021-06-02", "close": 208.9, "volume": 141397.0}, {"date": "2021-06-03", "close": 207.49, "volume": 149291.0}, {"date": "2021-06-04", "close": 206.61, "volume": 77496.0}, {"date": "2021-06-07", "close": 215.11, "volume": 274669.0}, {"date": "2021-06-08", "close": 220.95, "volume": 208981.0}, {"date": "2021-06-09", "close": 224.74, "volume": 297929.0}, {"date": "2021-06-10", "close": 223.38, "volume": 263369.0}, {"date": "2021-06-11", "close": 227.86, "volume": 175879.0}, {"date": "2021-06-14", "close": 223.07, "volume": 117231.0}, {"date": "2021-06-15", "close": 224.48, "volume": 118053.0}, {"date": "2021-06-16", "close": 221.21, "volume": 112996.0}, {"date": "2021-06-17", "close": 220.54, "volume": 100988.0}, {"date": "2021-06-18", "close": 217.26, "volume": 218310.0}, {"date": "2021-06-21", "close": 217.83, "volume": 149679.0}, {"date": "2021-06-22", "close": 217.55, "volume": 145321.0}, {"date": "2021-06-23", "close": 218.3, "volume": 129020.0}, {"date": "2021-06-24", "close": 219.97, "volume": 215021.0}, {"date": "2021-06-25", "close": 222.68, "volume": 334585.0}, {"date": "2021-06-28", "close": 224.63, "volume": 110592.0}, {"date": "2021-06-29", "close": 227.35, "volume": 97289.0}, {"date": "2021-06-30", "close": 228.12, "volume": 106352.0}, {"date": "2021-07-01", "close": 231.53, "volume": 220138.0}, {"date": "2021-07-02", "close": 232.44, "volume": 216053.0}, {"date": "2021-07-06", "close": 234.78, "volume": 351873.0}, {"date": "2021-07-07", "close": 232.52, "volume": 244152.0}, {"date": "2021-07-08", "close": 218.51, "volume": 1007510.0}, {"date": "2021-07-09", "close": 215.25, "volume": 429403.0}, {"date": "2021-07-12", "close": 213.0, "volume": 302663.0}, {"date": "2021-07-13", "close": 209.3, "volume": 213596.0}, {"date": "2021-07-14", "close": 212.1, "volume": 262093.0}, {"date": "2021-07-15", "close": 217.03, "volume": 196724.0}, {"date": "2021-07-16", "close": 216.76, "volume": 169384.0}, {"date": "2021-07-19", "close": 218.22, "volume": 155394.0}, {"date": "2021-07-20", "close": 222.07, "volume": 242654.0}, {"date": "2021-07-21", "close": 223.36, "volume": 151565.0}, {"date": "2021-07-22", "close": 220.3, "volume": 104058.0}, {"date": "2021-07-23", "close": 225.03, "volume": 85065.0}, {"date": "2021-07-26", "close": 225.21, "volume": 121628.0}, {"date": "2021-07-27", "close": 222.41, "volume": 106106.0}, {"date": "2021-07-28", "close": 223.9, "volume": 69945.0}, {"date": "2021-07-29", "close": 227.09, "volume": 65092.0}, {"date": "2021-07-30", "close": 223.39, "volume": 136432.0}, {"date": "2021-08-02", "close": 222.93, "volume": 79372.0}, {"date": "2021-08-03", "close": 228.44, "volume": 85667.0}, {"date": "2021-08-04", "close": 224.67, "volume": 79413.0}, {"date": "2021-08-05", "close": 225.86, "volume": 75923.0}, {"date": "2021-08-06", "close": 226.48, "volume": 79470.0}, {"date": "2021-08-09", "close": 227.05, "volume": 79991.0}, {"date": "2021-08-10", "close": 236.13, "volume": 141078.0}, {"date": "2021-08-11", "close": 239.61, "volume": 100697.0}, {"date": "2021-08-12", "close": 237.6, "volume": 74257.0}, {"date": "2021-08-13", "close": 238.8, "volume": 56327.0}, {"date": "2021-08-16", "close": 236.96, "volume": 70195.0}, {"date": "2021-08-17", "close": 235.0, "volume": 66052.0}, {"date": "2021-08-18", "close": 230.57, "volume": 56648.0}, {"date": "2021-08-19", "close": 229.46, "volume": 87914.0}, {"date": "2021-08-20", "close": 230.98, "volume": 113882.0}, {"date": "2021-08-23", "close": 230.0, "volume": 103879.0}, {"date": "2021-08-24", "close": 232.24, "volume": 85033.0}, {"date": "2021-08-25", "close": 232.8, "volume": 64725.0}, {"date": "2021-08-26", "close": 233.0, "volume": 120565.0}, {"date": "2021-08-27", "close": 236.25, "volume": 128856.0}, {"date": "2021-08-30", "close": 239.0, "volume": 94882.0}, {"date": "2021-08-31", "close": 239.19, "volume": 150944.0}, {"date": "2021-09-01", "close": 236.08, "volume": 72807.0}, {"date": "2021-09-02", "close": 240.02, "volume": 85974.0}, {"date": "2021-09-03", "close": 239.55, "volume": 84887.0}, {"date": "2021-09-07", "close": 238.12, "volume": 78376.0}, {"date": "2021-09-08", "close": 231.51, "volume": 140631.0}, {"date": "2021-09-09", "close": 230.78, "volume": 108504.0}, {"date": "2021-09-10", "close": 234.38, "volume": 131026.0}, {"date": "2021-09-13", "close": 238.07, "volume": 92677.0}, {"date": "2021-09-14", "close": 231.93, "volume": 131595.0}, {"date": "2021-09-15", "close": 233.22, "volume": 119355.0}, {"date": "2021-09-16", "close": 230.86, "volume": 115209.0}, {"date": "2021-09-17", "close": 233.99, "volume": 442850.0}, {"date": "2021-09-20", "close": 229.52, "volume": 122136.0}, {"date": "2021-09-21", "close": 230.0, "volume": 105052.0}, {"date": "2021-09-22", "close": 229.16, "volume": 96895.0}, {"date": "2021-09-23", "close": 228.15, "volume": 118766.0}, {"date": "2021-09-24", "close": 227.44, "volume": 98374.0}, {"date": "2021-09-27", "close": 229.38, "volume": 78491.0}, {"date": "2021-09-28", "close": 224.78, "volume": 123979.0}, {"date": "2021-09-29", "close": 229.47, "volume": 68680.0}, {"date": "2021-09-30", "close": 224.68, "volume": 92329.0}, {"date": "2021-10-01", "close": 225.16, "volume": 138687.0}, {"date": "2021-10-04", "close": 220.46, "volume": 152208.0}, {"date": "2021-10-05", "close": 219.68, "volume": 233546.0}, {"date": "2021-10-06", "close": 218.04, "volume": 234805.0}, {"date": "2021-10-07", "close": 230.87, "volume": 345486.0}, {"date": "2021-10-08", "close": 226.39, "volume": 135625.0}, {"date": "2021-10-11", "close": 224.96, "volume": 150726.0}, {"date": "2021-10-12", "close": 220.81, "volume": 101383.0}, {"date": "2021-10-13", "close": 221.25, "volume": 89528.0}, {"date": "2021-10-14", "close": 227.89, "volume": 105236.0}, {"date": "2021-10-15", "close": 225.67, "volume": 106142.0}, {"date": "2021-10-18", "close": 229.3, "volume": 88867.0}, {"date": "2021-10-19", "close": 228.95, "volume": 125367.0}, {"date": "2021-10-20", "close": 228.06, "volume": 65829.0}, {"date": "2021-10-21", "close": 227.77, "volume": 96312.0}, {"date": "2021-10-22", "close": 227.87, "volume": 55973.0}, {"date": "2021-10-25", "close": 227.1, "volume": 85240.0}, {"date": "2021-10-26", "close": 227.05, "volume": 115410.0}, {"date": "2021-10-27", "close": 220.34, "volume": 110170.0}, {"date": "2021-10-28", "close": 222.4, "volume": 98293.0}, {"date": "2021-10-29", "close": 224.95, "volume": 103218.0}, {"date": "2021-11-01", "close": 224.49, "volume": 151333.0}, {"date": "2021-11-02", "close": 226.7, "volume": 135987.0}, {"date": "2021-11-03", "close": 230.04, "volume": 157489.0}, {"date": "2021-11-04", "close": 233.77, "volume": 129686.0}, {"date": "2021-11-05", "close": 235.61, "volume": 175790.0}, {"date": "2021-11-08", "close": 238.32, "volume": 119380.0}, {"date": "2021-11-09", "close": 237.57, "volume": 153668.0}, {"date": "2021-11-10", "close": 236.81, "volume": 187055.0}, {"date": "2021-11-11", "close": 240.64, "volume": 124298.0}, {"date": "2021-11-12", "close": 247.82, "volume": 178698.0}, {"date": "2021-11-15", "close": 245.71, "volume": 73766.0}, {"date": "2021-11-16", "close": 247.56, "volume": 64459.0}, {"date": "2021-11-17", "close": 246.27, "volume": 74420.0}, {"date": "2021-11-18", "close": 246.1, "volume": 90028.0}, {"date": "2021-11-19", "close": 248.47, "volume": 109525.0}, {"date": "2021-11-22", "close": 250.09, "volume": 73542.0}, {"date": "2021-11-23", "close": 251.92, "volume": 102558.0}, {"date": "2021-11-24", "close": 248.5, "volume": 83664.0}, {"date": "2021-11-26", "close": 244.49, "volume": 118158.0}, {"date": "2021-11-29", "close": 246.12, "volume": 165988.0}, {"date": "2021-11-30", "close": 240.5, "volume": 277418.0}, {"date": "2021-12-01", "close": 236.81, "volume": 159389.0}, {"date": "2021-12-02", "close": 240.36, "volume": 113668.0}, {"date": "2021-12-03", "close": 240.2, "volume": 88115.0}, {"date": "2021-12-06", "close": 251.64, "volume": 204146.0}, {"date": "2021-12-07", "close": 252.0, "volume": 89809.0}, {"date": "2021-12-08", "close": 254.45, "volume": 83860.0}, {"date": "2021-12-09", "close": 245.85, "volume": 160154.0}, {"date": "2021-12-10", "close": 245.08, "volume": 113741.0}, {"date": "2021-12-13", "close": 241.15, "volume": 129283.0}, {"date": "2021-12-14", "close": 243.67, "volume": 446172.0}, {"date": "2021-12-15", "close": 246.95, "volume": 187174.0}, {"date": "2021-12-16", "close": 243.74, "volume": 117069.0}, {"date": "2021-12-17", "close": 242.85, "volume": 301405.0}, {"date": "2021-12-20", "close": 242.31, "volume": 127324.0}, {"date": "2021-12-21", "close": 241.04, "volume": 118097.0}, {"date": "2021-12-22", "close": 244.08, "volume": 106250.0}, {"date": "2021-12-23", "close": 245.35, "volume": 61027.0}, {"date": "2021-12-27", "close": 246.89, "volume": 71061.0}, {"date": "2021-12-28", "close": 245.31, "volume": 76288.0}, {"date": "2021-12-29", "close": 244.6, "volume": 83375.0}, {"date": "2021-12-30", "close": 242.92, "volume": 81791.0}, {"date": "2021-12-31", "close": 244.47, "volume": 102561.0}, {"date": "2022-01-03", "close": 244.7, "volume": 117125.0}, {"date": "2022-01-04", "close": 245.96, "volume": 211325.0}, {"date": "2022-01-05", "close": 240.47, "volume": 199829.0}, {"date": "2022-01-06", "close": 235.6, "volume": 158434.0}, {"date": "2022-01-07", "close": 232.01, "volume": 177685.0}, {"date": "2022-01-10", "close": 225.0, "volume": 273053.0}, {"date": "2022-01-11", "close": 228.21, "volume": 169204.0}, {"date": "2022-01-12", "close": 226.56, "volume": 152495.0}, {"date": "2022-01-13", "close": 228.1, "volume": 144395.0}, {"date": "2022-01-14", "close": 230.59, "volume": 339864.0}, {"date": "2022-01-18", "close": 225.56, "volume": 232232.0}, {"date": "2022-01-19", "close": 226.13, "volume": 163444.0}, {"date": "2022-01-20", "close": 216.6, "volume": 295031.0}, {"date": "2022-01-21", "close": 209.94, "volume": 272499.0}, {"date": "2022-01-24", "close": 217.52, "volume": 274390.0}, {"date": "2022-01-25", "close": 213.74, "volume": 173908.0}, {"date": "2022-01-26", "close": 209.21, "volume": 219994.0}, {"date": "2022-01-27", "close": 205.59, "volume": 150556.0}, {"date": "2022-01-28", "close": 208.05, "volume": 151525.0}, {"date": "2022-01-31", "close": 209.33, "volume": 158873.0}, {"date": "2022-02-01", "close": 209.48, "volume": 134612.0}, {"date": "2022-02-02", "close": 206.13, "volume": 151913.0}, {"date": "2022-02-03", "close": 203.75, "volume": 134804.0}, {"date": "2022-02-04", "close": 203.6, "volume": 128313.0}, {"date": "2022-02-07", "close": 203.7, "volume": 105658.0}, {"date": "2022-02-08", "close": 205.07, "volume": 98072.0}, {"date": "2022-02-09", "close": 206.75, "volume": 112291.0}, {"date": "2022-02-10", "close": 203.74, "volume": 154207.0}, {"date": "2022-02-11", "close": 204.05, "volume": 107408.0}, {"date": "2022-02-14", "close": 207.0, "volume": 256657.0}, {"date": "2022-02-15", "close": 211.33, "volume": 213727.0}, {"date": "2022-02-16", "close": 205.76, "volume": 129372.0}, {"date": "2022-02-17", "close": 204.61, "volume": 139286.0}, {"date": "2022-02-18", "close": 203.73, "volume": 132790.0}, {"date": "2022-02-22", "close": 200.04, "volume": 206238.0}, {"date": "2022-02-23", "close": 198.66, "volume": 228501.0}, {"date": "2022-02-24", "close": 200.5, "volume": 104049.0}, {"date": "2022-02-25", "close": 206.43, "volume": 118359.0}, {"date": "2022-02-28", "close": 205.67, "volume": 167562.0}, {"date": "2022-03-01", "close": 204.11, "volume": 125948.0}, {"date": "2022-03-02", "close": 208.51, "volume": 90660.0}, {"date": "2022-03-03", "close": 210.5, "volume": 192258.0}, {"date": "2022-03-04", "close": 205.38, "volume": 122519.0}, {"date": "2022-03-07", "close": 204.0, "volume": 173321.0}, {"date": "2022-03-08", "close": 199.78, "volume": 213020.0}, {"date": "2022-03-09", "close": 205.5, "volume": 124036.0}, {"date": "2022-03-10", "close": 203.96, "volume": 154127.0}, {"date": "2022-03-11", "close": 206.3, "volume": 168262.0}, {"date": "2022-03-14", "close": 206.63, "volume": 116593.0}, {"date": "2022-03-15", "close": 209.77, "volume": 119379.0}, {"date": "2022-03-16", "close": 208.62, "volume": 128951.0}, {"date": "2022-03-17", "close": 210.54, "volume": 76484.0}, {"date": "2022-03-18", "close": 206.86, "volume": 233847.0}, {"date": "2022-03-21", "close": 206.66, "volume": 118024.0}, {"date": "2022-03-22", "close": 205.79, "volume": 105544.0}, {"date": "2022-03-23", "close": 200.28, "volume": 98929.0}, {"date": "2022-03-24", "close": 195.52, "volume": 138015.0}, {"date": "2022-03-25", "close": 195.18, "volume": 143821.0}, {"date": "2022-03-28", "close": 198.12, "volume": 122976.0}, {"date": "2022-03-29", "close": 204.88, "volume": 122311.0}, {"date": "2022-03-30", "close": 199.75, "volume": 86727.0}, {"date": "2022-03-31", "close": 195.84, "volume": 133913.0}, {"date": "2022-04-01", "close": 199.75, "volume": 107393.0}, {"date": "2022-04-04", "close": 198.92, "volume": 70379.0}, {"date": "2022-04-05", "close": 196.88, "volume": 82377.0}, {"date": "2022-04-06", "close": 190.96, "volume": 136883.0}, {"date": "2022-04-07", "close": 191.85, "volume": 114292.0}, {"date": "2022-04-08", "close": 195.41, "volume": 313148.0}, {"date": "2022-04-11", "close": 202.03, "volume": 230958.0}, {"date": "2022-04-12", "close": 204.92, "volume": 177625.0}, {"date": "2022-04-13", "close": 204.02, "volume": 165061.0}, {"date": "2022-04-14", "close": 204.62, "volume": 106395.0}, {"date": "2022-04-18", "close": 205.68, "volume": 170904.0}, {"date": "2022-04-19", "close": 210.04, "volume": 122394.0}, {"date": "2022-04-20", "close": 213.42, "volume": 142733.0}, {"date": "2022-04-21", "close": 211.07, "volume": 118588.0}, {"date": "2022-04-22", "close": 207.98, "volume": 112263.0}, {"date": "2022-04-25", "close": 212.27, "volume": 185418.0}, {"date": "2022-04-26", "close": 207.46, "volume": 312458.0}, {"date": "2022-04-27", "close": 219.93, "volume": 383204.0}, {"date": "2022-04-28", "close": 219.86, "volume": 227691.0}, {"date": "2022-04-29", "close": 214.51, "volume": 208688.0}, {"date": "2022-05-02", "close": 206.08, "volume": 236182.0}, {"date": "2022-05-03", "close": 207.75, "volume": 111562.0}, {"date": "2022-05-04", "close": 211.71, "volume": 115396.0}, {"date": "2022-05-05", "close": 207.15, "volume": 205883.0}, {"date": "2022-05-06", "close": 203.75, "volume": 146212.0}, {"date": "2022-05-09", "close": 206.45, "volume": 170317.0}, {"date": "2022-05-10", "close": 205.0, "volume": 156477.0}, {"date": "2022-05-11", "close": 197.68, "volume": 115864.0}, {"date": "2022-05-12", "close": 208.81, "volume": 231785.0}, {"date": "2022-05-13", "close": 205.19, "volume": 155152.0}, {"date": "2022-05-16", "close": 200.75, "volume": 106460.0}, {"date": "2022-05-17", "close": 205.3, "volume": 206644.0}, {"date": "2022-05-18", "close": 184.89, "volume": 422257.0}, {"date": "2022-05-19", "close": 178.825, "volume": 183662.0}, {"date": "2022-05-20", "close": 181.82, "volume": 236303.0}, {"date": "2022-05-23", "close": 180.59, "volume": 121276.0}, {"date": "2022-05-24", "close": 175.8, "volume": 205166.0}, {"date": "2022-05-25", "close": 179.32, "volume": 172563.0}, {"date": "2022-05-26", "close": 182.53, "volume": 115194.0}, {"date": "2022-05-27", "close": 183.83, "volume": 158716.0}, {"date": "2022-05-31", "close": 185.19, "volume": 430036.0}, {"date": "2022-06-01", "close": 180.0, "volume": 137425.0}, {"date": "2022-06-02", "close": 182.3, "volume": 109278.0}, {"date": "2022-06-03", "close": 179.74, "volume": 94306.0}, {"date": "2022-06-06", "close": 181.77, "volume": 200438.0}, {"date": "2022-06-07", "close": 177.99, "volume": 226022.0}, {"date": "2022-06-08", "close": 176.77, "volume": 140985.0}, {"date": "2022-06-09", "close": 175.49, "volume": 130621.0}, {"date": "2022-06-10", "close": 166.65, "volume": 262777.0}, {"date": "2022-06-13", "close": 162.08, "volume": 319786.0}, {"date": "2022-06-14", "close": 157.76, "volume": 197508.0}, {"date": "2022-06-15", "close": 156.05, "volume": 279109.0}, {"date": "2022-06-16", "close": 150.41, "volume": 316661.0}, {"date": "2022-06-17", "close": 152.71, "volume": 426597.0}, {"date": "2022-06-21", "close": 151.74, "volume": 160635.0}, {"date": "2022-06-22", "close": 153.59, "volume": 143675.0}, {"date": "2022-06-23", "close": 161.37, "volume": 205712.0}, {"date": "2022-06-24", "close": 165.71, "volume": 304422.0}, {"date": "2022-06-27", "close": 163.97, "volume": 138622.0}, {"date": "2022-06-28", "close": 161.89, "volume": 154812.0}, {"date": "2022-06-29", "close": 159.62, "volume": 232941.0}, {"date": "2022-06-30", "close": 162.41, "volume": 350679.0}, {"date": "2022-07-01", "close": 165.83, "volume": 239396.0}, {"date": "2022-07-05", "close": 168.69, "volume": 350490.0}, {"date": "2022-07-06", "close": 169.89, "volume": 277416.0}, {"date": "2022-07-07", "close": 154.75, "volume": 1356845.0}, {"date": "2022-07-08", "close": 153.52, "volume": 513100.0}, {"date": "2022-07-11", "close": 137.68, "volume": 771769.0}, {"date": "2022-07-12", "close": 136.44, "volume": 297303.0}, {"date": "2022-07-13", "close": 133.83, "volume": 275872.0}, {"date": "2022-07-14", "close": 125.48, "volume": 384699.0}, {"date": "2022-07-15", "close": 126.14, "volume": 324385.0}, {"date": "2022-07-18", "close": 126.99, "volume": 220446.0}, {"date": "2022-07-19", "close": 127.99, "volume": 386197.0}, {"date": "2022-07-20", "close": 131.71, "volume": 547179.0}, {"date": "2022-07-21", "close": 137.41, "volume": 295125.0}, {"date": "2022-07-22", "close": 137.98, "volume": 230312.0}, {"date": "2022-07-25", "close": 136.4, "volume": 215227.0}, {"date": "2022-07-26", "close": 135.63, "volume": 190860.0}, {"date": "2022-07-27", "close": 136.31, "volume": 167653.0}, {"date": "2022-07-28", "close": 136.44, "volume": 219755.0}, {"date": "2022-07-29", "close": 133.79, "volume": 200078.0}, {"date": "2022-08-01", "close": 134.25, "volume": 277759.0}, {"date": "2022-08-02", "close": 131.11, "volume": 206757.0}, {"date": "2022-08-03", "close": 132.65, "volume": 205987.0}, {"date": "2022-08-04", "close": 131.13, "volume": 170422.0}, {"date": "2022-08-05", "close": 130.05, "volume": 193454.0}, {"date": "2022-08-08", "close": 133.49, "volume": 184227.0}, {"date": "2022-08-09", "close": 130.44, "volume": 258732.0}, {"date": "2022-08-10", "close": 132.04, "volume": 346450.0}, {"date": "2022-08-11", "close": 130.1, "volume": 433817.0}, {"date": "2022-08-12", "close": 134.98, "volume": 510912.0}, {"date": "2022-08-15", "close": 137.11, "volume": 233911.0}, {"date": "2022-08-16", "close": 140.61, "volume": 235092.0}, {"date": "2022-08-17", "close": 137.44, "volume": 148145.0}, {"date": "2022-08-18", "close": 138.2, "volume": 117157.0}, {"date": "2022-08-19", "close": 134.53, "volume": 265035.0}, {"date": "2022-08-22", "close": 132.68, "volume": 173937.0}, {"date": "2022-08-23", "close": 131.65, "volume": 204873.0}, {"date": "2022-08-24", "close": 132.71, "volume": 164268.0}, {"date": "2022-08-25", "close": 135.92, "volume": 200958.0}, {"date": "2022-08-26", "close": 128.98, "volume": 157494.0}, {"date": "2022-08-29", "close": 127.54, "volume": 181641.0}, {"date": "2022-08-30", "close": 125.82, "volume": 243398.0}, {"date": "2022-08-31", "close": 123.63, "volume": 172434.0}, {"date": "2022-09-01", "close": 125.44, "volume": 192001.0}, {"date": "2022-09-02", "close": 123.52, "volume": 164138.0}, {"date": "2022-09-06", "close": 121.96, "volume": 167572.0}, {"date": "2022-09-07", "close": 121.83, "volume": 263461.0}, {"date": "2022-09-08", "close": 120.97, "volume": 180161.0}, {"date": "2022-09-09", "close": 121.74, "volume": 134415.0}, {"date": "2022-09-12", "close": 123.97, "volume": 164635.0}, {"date": "2022-09-13", "close": 114.67, "volume": 246712.0}, {"date": "2022-09-14", "close": 110.67, "volume": 312475.0}, {"date": "2022-09-15", "close": 111.05, "volume": 252635.0}, {"date": "2022-09-16", "close": 112.16, "volume": 425772.0}, {"date": "2022-09-19", "close": 112.9, "volume": 111117.0}, {"date": "2022-09-20", "close": 109.82, "volume": 240061.0}, {"date": "2022-09-21", "close": 110.04, "volume": 126527.0}, {"date": "2022-09-22", "close": 110.17, "volume": 190580.0}, {"date": "2022-09-23", "close": 108.42, "volume": 255717.0}, {"date": "2022-09-26", "close": 106.3, "volume": 235417.0}, {"date": "2022-09-27", "close": 101.35, "volume": 158679.0}, {"date": "2022-09-28", "close": 102.15, "volume": 243385.0}, {"date": "2022-09-29", "close": 99.32, "volume": 183252.0}, {"date": "2022-09-30", "close": 96.44, "volume": 211783.0}, {"date": "2022-10-03", "close": 99.2, "volume": 348799.0}, {"date": "2022-10-04", "close": 102.58, "volume": 439416.0}, {"date": "2022-10-05", "close": 106.11, "volume": 2318312.0}, {"date": "2022-10-06", "close": 104.41, "volume": 859971.0}, {"date": "2022-10-07", "close": 100.05, "volume": 565209.0}, {"date": "2022-10-10", "close": 100.65, "volume": 340484.0}, {"date": "2022-10-11", "close": 100.5, "volume": 421366.0}, {"date": "2022-10-12", "close": 98.01, "volume": 271906.0}, {"date": "2022-10-13", "close": 98.29, "volume": 371872.0}, {"date": "2022-10-14", "close": 95.13, "volume": 240476.0}, {"date": "2022-10-17", "close": 99.09, "volume": 210871.0}, {"date": "2022-10-18", "close": 100.02, "volume": 281662.0}, {"date": "2022-10-19", "close": 93.9, "volume": 433454.0}, {"date": "2022-10-20", "close": 88.43, "volume": 434327.0}, {"date": "2022-10-21", "close": 89.04, "volume": 348837.0}, {"date": "2022-10-24", "close": 86.37, "volume": 808014.0}, {"date": "2022-10-25", "close": 91.0, "volume": 493842.0}, {"date": "2022-10-26", "close": 93.34, "volume": 440594.0}, {"date": "2022-10-27", "close": 92.13, "volume": 198594.0}, {"date": "2022-10-28", "close": 95.03, "volume": 238252.0}, {"date": "2022-10-31", "close": 94.62, "volume": 282771.0}, {"date": "2022-11-01", "close": 95.36, "volume": 199675.0}, {"date": "2022-11-02", "close": 90.37, "volume": 274052.0}, {"date": "2022-11-03", "close": 88.95, "volume": 371845.0}, {"date": "2022-11-04", "close": 88.55, "volume": 451207.0}, {"date": "2022-11-07", "close": 90.27, "volume": 560076.0}, {"date": "2022-11-08", "close": 88.6, "volume": 418421.0}, {"date": "2022-11-09", "close": 84.3, "volume": 308067.0}, {"date": "2022-11-10", "close": 95.8, "volume": 379502.0}, {"date": "2022-11-11", "close": 100.79, "volume": 402289.0}, {"date": "2022-11-14", "close": 97.04, "volume": 201658.0}, {"date": "2022-11-15", "close": 103.1, "volume": 680882.0}, {"date": "2022-11-16", "close": 99.41, "volume": 570564.0}, {"date": "2022-11-17", "close": 101.6, "volume": 413863.0}, {"date": "2022-11-18", "close": 94.91, "volume": 756132.0}, {"date": "2022-11-21", "close": 92.59, "volume": 963060.0}, {"date": "2022-11-22", "close": 93.16, "volume": 286119.0}, {"date": "2022-11-23", "close": 94.31, "volume": 289880.0}, {"date": "2022-11-25", "close": 93.78, "volume": 81803.0}, {"date": "2022-11-28", "close": 93.65, "volume": 338298.0}, {"date": "2022-11-29", "close": 96.11, "volume": 443112.0}, {"date": "2022-11-30", "close": 98.54, "volume": 598798.0}, {"date": "2022-12-01", "close": 101.27, "volume": 440976.0}, {"date": "2022-12-02", "close": 103.22, "volume": 316463.0}, {"date": "2022-12-05", "close": 101.61, "volume": 323507.0}, {"date": "2022-12-06", "close": 98.84, "volume": 205353.0}, {"date": "2022-12-07", "close": 100.33, "volume": 161984.0}, {"date": "2022-12-08", "close": 99.85, "volume": 211844.0}, {"date": "2022-12-09", "close": 98.62, "volume": 361675.0}, {"date": "2022-12-12", "close": 98.76, "volume": 190855.0}, {"date": "2022-12-13", "close": 98.0, "volume": 415304.0}, {"date": "2022-12-14", "close": 98.71, "volume": 307877.0}, {"date": "2022-12-15", "close": 95.38, "volume": 310544.0}, {"date": "2022-12-16", "close": 97.9, "volume": 1168475.0}, {"date": "2022-12-19", "close": 94.49, "volume": 317600.0}, {"date": "2022-12-20", "close": 94.95, "volume": 204224.0}, {"date": "2022-12-21", "close": 97.25, "volume": 283022.0}, {"date": "2022-12-22", "close": 102.54, "volume": 967757.0}, {"date": "2022-12-23", "close": 103.69, "volume": 394650.0}, {"date": "2022-12-27", "close": 108.75, "volume": 410428.0}, {"date": "2022-12-28", "close": 106.96, "volume": 499837.0}, {"date": "2022-12-29", "close": 111.51, "volume": 444200.0}, {"date": "2022-12-30", "close": 110.91, "volume": 264958.0}, {"date": "2023-01-03", "close": 110.78, "volume": 530375.0}, {"date": "2023-01-04", "close": 112.58, "volume": 684830.0}, {"date": "2023-01-05", "close": 110.97, "volume": 943984.0}, {"date": "2023-01-06", "close": 111.045, "volume": 644766.0}, {"date": "2023-01-09", "close": 116.7, "volume": 548494.0}, {"date": "2023-01-10", "close": 111.5, "volume": 694815.0}, {"date": "2023-01-11", "close": 111.28, "volume": 443984.0}, {"date": "2023-01-12", "close": 110.92, "volume": 329193.0}, {"date": "2023-01-13", "close": 112.15, "volume": 327675.0}, {"date": "2023-01-17", "close": 116.15, "volume": 466159.0}, {"date": "2023-01-18", "close": 104.77, "volume": 649759.0}, {"date": "2023-01-19", "close": 103.67, "volume": 384719.0}, {"date": "2023-01-20", "close": 106.91, "volume": 430186.0}, {"date": "2023-01-23", "close": 112.06, "volume": 431980.0}, {"date": "2023-01-24", "close": 111.04, "volume": 216972.0}, {"date": "2023-01-25", "close": 109.96, "volume": 343486.0}, {"date": "2023-01-26", "close": 108.64, "volume": 264334.0}, {"date": "2023-01-27", "close": 110.84, "volume": 190068.0}, {"date": "2023-01-30", "close": 109.28, "volume": 344866.0}, {"date": "2023-01-31", "close": 113.11, "volume": 449285.0}, {"date": "2023-02-01", "close": 114.92, "volume": 483791.0}, {"date": "2023-02-02", "close": 124.21, "volume": 694455.0}, {"date": "2023-02-03", "close": 119.77, "volume": 371226.0}, {"date": "2023-02-06", "close": 118.91, "volume": 227350.0}, {"date": "2023-02-07", "close": 112.35, "volume": 868231.0}, {"date": "2023-02-08", "close": 110.51, "volume": 244758.0}, {"date": "2023-02-09", "close": 105.7, "volume": 381022.0}, {"date": "2023-02-10", "close": 103.38, "volume": 622443.0}, {"date": "2023-02-13", "close": 108.53, "volume": 429611.0}, {"date": "2023-02-14", "close": 110.83, "volume": 374916.0}, {"date": "2023-02-15", "close": 115.1, "volume": 337981.0}, {"date": "2023-02-16", "close": 114.77, "volume": 309391.0}, {"date": "2023-02-17", "close": 116.72, "volume": 369280.0}, {"date": "2023-02-21", "close": 109.35, "volume": 499466.0}, {"date": "2023-02-22", "close": 111.68, "volume": 181595.0}, {"date": "2023-02-23", "close": 112.86, "volume": 179984.0}, {"date": "2023-02-24", "close": 110.52, "volume": 287880.0}, {"date": "2023-02-27", "close": 111.65, "volume": 257208.0}, {"date": "2023-02-28", "close": 112.69, "volume": 294065.0}, {"date": "2023-03-01", "close": 110.85, "volume": 228641.0}, {"date": "2023-03-02", "close": 111.96, "volume": 180276.0}, {"date": "2023-03-03", "close": 115.14, "volume": 254480.0}, {"date": "2023-03-06", "close": 114.245, "volume": 220524.0}, {"date": "2023-03-07", "close": 114.09, "volume": 480466.0}, {"date": "2023-03-08", "close": 114.42, "volume": 184840.0}, {"date": "2023-03-09", "close": 104.13, "volume": 1426998.0}, {"date": "2023-03-10", "close": 102.2, "volume": 584711.0}, {"date": "2023-03-13", "close": 100.63, "volume": 427975.0}, {"date": "2023-03-14", "close": 96.66, "volume": 809810.0}, {"date": "2023-03-15", "close": 97.78, "volume": 615484.0}, {"date": "2023-03-16", "close": 93.37, "volume": 541852.0}, {"date": "2023-03-17", "close": 90.76, "volume": 735226.0}, {"date": "2023-03-20", "close": 93.94, "volume": 765552.0}, {"date": "2023-03-21", "close": 92.27, "volume": 814879.0}, {"date": "2023-03-22", "close": 90.3, "volume": 630471.0}, {"date": "2023-03-23", "close": 87.19, "volume": 524794.0}, {"date": "2023-03-24", "close": 89.05, "volume": 559560.0}, {"date": "2023-03-27", "close": 89.71, "volume": 354189.0}, {"date": "2023-03-28", "close": 88.34, "volume": 451053.0}, {"date": "2023-03-29", "close": 91.58, "volume": 404192.0}, {"date": "2023-03-30", "close": 93.74, "volume": 344800.0}, {"date": "2023-03-31", "close": 95.17, "volume": 712465.0}, {"date": "2023-04-03", "close": 96.33, "volume": 411790.0}, {"date": "2023-04-04", "close": 92.55, "volume": 400318.0}, {"date": "2023-04-05", "close": 90.71, "volume": 367781.0}, {"date": "2023-04-06", "close": 89.49, "volume": 289776.0}, {"date": "2023-04-10", "close": 88.97, "volume": 352439.0}, {"date": "2023-04-11", "close": 90.45, "volume": 466189.0}, {"date": "2023-04-12", "close": 87.41, "volume": 304205.0}, {"date": "2023-04-13", "close": 88.69, "volume": 417007.0}, {"date": "2023-04-14", "close": 88.86, "volume": 515090.0}, {"date": "2023-04-17", "close": 85.34, "volume": 778722.0}, {"date": "2023-04-18", "close": 87.06, "volume": 642467.0}, {"date": "2023-04-19", "close": 88.11, "volume": 461530.0}, {"date": "2023-04-20", "close": 87.36, "volume": 480899.0}, {"date": "2023-04-21", "close": 87.4, "volume": 621594.0}, {"date": "2023-04-24", "close": 85.81, "volume": 423821.0}, {"date": "2023-04-25", "close": 82.98, "volume": 628747.0}, {"date": "2023-04-26", "close": 81.8, "volume": 855370.0}, {"date": "2023-04-27", "close": 97.74, "volume": 3603882.0}, {"date": "2023-04-28", "close": 100.34, "volume": 1274484.0}, {"date": "2023-05-01", "close": 98.61, "volume": 735020.0}, {"date": "2023-05-02", "close": 93.61, "volume": 856660.0}, {"date": "2023-05-03", "close": 96.47, "volume": 684985.0}, {"date": "2023-05-04", "close": 96.57, "volume": 607137.0}, {"date": "2023-05-05", "close": 99.08, "volume": 515604.0}, {"date": "2023-05-08", "close": 96.16, "volume": 754902.0}, {"date": "2023-05-09", "close": 94.59, "volume": 424465.0}, {"date": "2023-05-10", "close": 95.03, "volume": 294173.0}, {"date": "2023-05-11", "close": 96.43, "volume": 320069.0}, {"date": "2023-05-12", "close": 97.97, "volume": 649230.0}, {"date": "2023-05-15", "close": 97.11, "volume": 380862.0}, {"date": "2023-05-16", "close": 94.58, "volume": 313536.0}, {"date": "2023-05-17", "close": 97.75, "volume": 308900.0}, {"date": "2023-05-18", "close": 98.62, "volume": 380126.0}, {"date": "2023-05-19", "close": 97.15, "volume": 420391.0}, {"date": "2023-05-22", "close": 99.85, "volume": 515415.0}, {"date": "2023-05-23", "close": 99.38, "volume": 293157.0}, {"date": "2023-05-24", "close": 98.7, "volume": 286496.0}, {"date": "2023-05-25", "close": 98.25, "volume": 214293.0}, {"date": "2023-05-26", "close": 100.24, "volume": 291266.0}, {"date": "2023-05-30", "close": 98.41, "volume": 303049.0}, {"date": "2023-05-31", "close": 96.28, "volume": 362613.0}, {"date": "2023-06-01", "close": 94.02, "volume": 538227.0}, {"date": "2023-06-02", "close": 98.47, "volume": 396438.0}, {"date": "2023-06-05", "close": 95.16, "volume": 277528.0}, {"date": "2023-06-06", "close": 98.73, "volume": 394493.0}, {"date": "2023-06-07", "close": 101.64, "volume": 415342.0}, {"date": "2023-06-08", "close": 100.14, "volume": 315406.0}, {"date": "2023-06-09", "close": 99.25, "volume": 387555.0}, {"date": "2023-06-12", "close": 99.39, "volume": 302994.0}, {"date": "2023-06-13", "close": 99.46, "volume": 328915.0}, {"date": "2023-06-14", "close": 98.86, "volume": 459957.0}, {"date": "2023-06-15", "close": 99.85, "volume": 263185.0}, {"date": "2023-06-16", "close": 97.68, "volume": 548626.0}, {"date": "2023-06-20", "close": 96.84, "volume": 465442.0}, {"date": "2023-06-21", "close": 97.04, "volume": 375449.0}, {"date": "2023-06-22", "close": 98.25, "volume": 239152.0}, {"date": "2023-06-23", "close": 98.14, "volume": 1108914.0}, {"date": "2023-06-26", "close": 100.53, "volume": 264671.0}, {"date": "2023-06-27", "close": 102.4, "volume": 456778.0}, {"date": "2023-06-28", "close": 105.78, "volume": 527283.0}, {"date": "2023-06-29", "close": 107.32, "volume": 339069.0}, {"date": "2023-06-30", "close": 108.02, "volume": 411915.0}, {"date": "2023-07-03", "close": 110.13, "volume": 188093.0}, {"date": "2023-07-05", "close": 109.29, "volume": 351932.0}, {"date": "2023-07-06", "close": 109.02, "volume": 486754.0}, {"date": "2023-07-07", "close": 112.54, "volume": 859802.0}, {"date": "2023-07-10", "close": 133.35, "volume": 2738817.0}, {"date": "2023-07-11", "close": 129.55, "volume": 1402282.0}, {"date": "2023-07-12", "close": 131.18, "volume": 786207.0}, {"date": "2023-07-13", "close": 130.84, "volume": 500496.0}, {"date": "2023-07-14", "close": 128.38, "volume": 362732.0}, {"date": "2023-07-17", "close": 128.255, "volume": 467471.0}, {"date": "2023-07-18", "close": 128.72, "volume": 496074.0}, {"date": "2023-07-19", "close": 131.0, "volume": 510761.0}, {"date": "2023-07-20", "close": 132.41, "volume": 487590.0}, {"date": "2023-07-21", "close": 134.86, "volume": 628112.0}, {"date": "2023-07-24", "close": 136.45, "volume": 379110.0}, {"date": "2023-07-25", "close": 136.19, "volume": 265766.0}, {"date": "2023-07-26", "close": 136.81, "volume": 247066.0}, {"date": "2023-07-27", "close": 137.09, "volume": 328445.0}, {"date": "2023-07-28", "close": 141.74, "volume": 542868.0}, {"date": "2023-07-31", "close": 141.3, "volume": 350127.0}, {"date": "2023-08-01", "close": 139.6, "volume": 303351.0}, {"date": "2023-08-02", "close": 138.41, "volume": 265771.0}, {"date": "2023-08-03", "close": 138.52, "volume": 239870.0}, {"date": "2023-08-04", "close": 136.98, "volume": 239673.0}, {"date": "2023-08-07", "close": 136.38, "volume": 231786.0}, {"date": "2023-08-08", "close": 135.43, "volume": 236032.0}, {"date": "2023-08-09", "close": 134.6, "volume": 149392.0}, {"date": "2023-08-10", "close": 131.88, "volume": 334130.0}, {"date": "2023-08-11", "close": 124.6, "volume": 752826.0}, {"date": "2023-08-14", "close": 125.22, "volume": 289431.0}, {"date": "2023-08-15", "close": 124.76, "volume": 286199.0}, {"date": "2023-08-16", "close": 122.71, "volume": 255936.0}, {"date": "2023-08-17", "close": 121.58, "volume": 361167.0}, {"date": "2023-08-18", "close": 122.22, "volume": 241145.0}, {"date": "2023-08-21", "close": 122.05, "volume": 146571.0}, {"date": "2023-08-22", "close": 120.16, "volume": 239818.0}, {"date": "2023-08-23", "close": 121.73, "volume": 171729.0}, {"date": "2023-08-24", "close": 120.82, "volume": 213404.0}, {"date": "2023-08-25", "close": 120.92, "volume": 165779.0}, {"date": "2023-08-28", "close": 122.14, "volume": 142416.0}, {"date": "2023-08-29", "close": 125.66, "volume": 373553.0}, {"date": "2023-08-30", "close": 125.53, "volume": 284048.0}, {"date": "2023-08-31", "close": 122.92, "volume": 193211.0}, {"date": "2023-09-01", "close": 122.21, "volume": 183931.0}, {"date": "2023-09-05", "close": 116.88, "volume": 386205.0}, {"date": "2023-09-06", "close": 115.74, "volume": 270146.0}, {"date": "2023-09-07", "close": 115.01, "volume": 255412.0}, {"date": "2023-09-08", "close": 115.21, "volume": 168157.0}, {"date": "2023-09-11", "close": 115.89, "volume": 167375.0}, {"date": "2023-09-12", "close": 117.62, "volume": 169619.0}, {"date": "2023-09-13", "close": 118.08, "volume": 246073.0}, {"date": "2023-09-14", "close": 118.4, "volume": 188060.0}, {"date": "2023-09-15", "close": 117.17, "volume": 276543.0}, {"date": "2023-09-18", "close": 115.2, "volume": 165482.0}, {"date": "2023-09-19", "close": 114.94, "volume": 206678.0}, {"date": "2023-09-20", "close": 114.58, "volume": 118235.0}, {"date": "2023-09-21", "close": 115.8, "volume": 483609.0}, {"date": "2023-09-22", "close": 115.995, "volume": 281678.0}, {"date": "2023-09-25", "close": 117.64, "volume": 206221.0}, {"date": "2023-09-26", "close": 115.33, "volume": 246482.0}, {"date": "2023-09-27", "close": 116.11, "volume": 172203.0}, {"date": "2023-09-28", "close": 116.34, "volume": 235699.0}, {"date": "2023-09-29", "close": 116.56, "volume": 272509.0}, {"date": "2023-10-02", "close": 117.45, "volume": 582066.0}, {"date": "2023-10-03", "close": 113.64, "volume": 645436.0}, {"date": "2023-10-04", "close": 105.28, "volume": 1654753.0}, {"date": "2023-10-05", "close": 107.2, "volume": 599124.0}, {"date": "2023-10-06", "close": 108.48, "volume": 339887.0}, {"date": "2023-10-09", "close": 108.03, "volume": 210721.0}, {"date": "2023-10-10", "close": 111.66, "volume": 343755.0}, {"date": "2023-10-11", "close": 110.68, "volume": 275347.0}, {"date": "2023-10-12", "close": 110.84, "volume": 210569.0}, {"date": "2023-10-13", "close": 112.06, "volume": 282772.0}, {"date": "2023-10-16", "close": 108.9, "volume": 490384.0}, {"date": "2023-10-17", "close": 108.81, "volume": 420531.0}, {"date": "2023-10-18", "close": 104.59, "volume": 545097.0}, {"date": "2023-10-19", "close": 104.05, "volume": 316077.0}, {"date": "2023-10-20", "close": 103.42, "volume": 302335.0}, {"date": "2023-10-23", "close": 102.5, "volume": 317521.0}, {"date": "2023-10-24", "close": 101.18, "volume": 210447.0}, {"date": "2023-10-25", "close": 97.93, "volume": 402208.0}, {"date": "2023-10-26", "close": 98.75, "volume": 243401.0}, {"date": "2023-10-27", "close": 96.58, "volume": 213880.0}, {"date": "2023-10-30", "close": 96.99, "volume": 253005.0}, {"date": "2023-10-31", "close": 98.32, "volume": 208361.0}, {"date": "2023-11-01", "close": 96.63, "volume": 445450.0}, {"date": "2023-11-02", "close": 100.78, "volume": 323234.0}, {"date": "2023-11-03", "close": 102.65, "volume": 196157.0}, {"date": "2023-11-06", "close": 101.0, "volume": 218749.0}, {"date": "2023-11-07", "close": 100.96, "volume": 195453.0}, {"date": "2023-11-08", "close": 100.76, "volume": 111530.0}, {"date": "2023-11-09", "close": 97.05, "volume": 244877.0}, {"date": "2023-11-10", "close": 98.91, "volume": 168934.0}, {"date": "2023-11-13", "close": 97.31, "volume": 153174.0}, {"date": "2023-11-14", "close": 103.24, "volume": 277174.0}, {"date": "2023-11-15", "close": 104.1, "volume": 180442.0}, {"date": "2023-11-16", "close": 101.99, "volume": 154785.0}, {"date": "2023-11-17", "close": 102.84, "volume": 193930.0}, {"date": "2023-11-20", "close": 104.47, "volume": 235749.0}, {"date": "2023-11-21", "close": 103.0, "volume": 226662.0}, {"date": "2023-11-22", "close": 103.46, "volume": 105354.0}, {"date": "2023-11-24", "close": 104.72, "volume": 67454.0}, {"date": "2023-11-27", "close": 104.76, "volume": 144285.0}, {"date": "2023-11-28", "close": 103.84, "volume": 162773.0}, {"date": "2023-11-29", "close": 104.2, "volume": 152894.0}, {"date": "2023-11-30", "close": 105.03, "volume": 205761.0}, {"date": "2023-12-01", "close": 110.33, "volume": 267858.0}, {"date": "2023-12-04", "close": 110.61, "volume": 646832.0}, {"date": "2023-12-05", "close": 106.395, "volume": 271438.0}, {"date": "2023-12-06", "close": 110.75, "volume": 290693.0}, {"date": "2023-12-07", "close": 110.4, "volume": 184965.0}, {"date": "2023-12-08", "close": 109.93, "volume": 100819.0}, {"date": "2023-12-11", "close": 110.75, "volume": 231056.0}, {"date": "2023-12-12", "close": 111.09, "volume": 144679.0}, {"date": "2023-12-13", "close": 116.04, "volume": 324525.0}, {"date": "2023-12-14", "close": 123.89, "volume": 554874.0}, {"date": "2023-12-15", "close": 117.5, "volume": 1009512.0}, {"date": "2023-12-18", "close": 116.5, "volume": 242543.0}, {"date": "2023-12-19", "close": 119.55, "volume": 294936.0}, {"date": "2023-12-20", "close": 117.13, "volume": 213314.0}, {"date": "2023-12-21", "close": 120.68, "volume": 253591.0}, {"date": "2023-12-22", "close": 121.29, "volume": 191740.0}, {"date": "2023-12-26", "close": 122.28, "volume": 113191.0}, {"date": "2023-12-27", "close": 122.33, "volume": 175940.0}, {"date": "2023-12-28", "close": 122.3, "volume": 148610.0}, {"date": "2023-12-29", "close": 120.81, "volume": 167710.0}, {"date": "2024-01-02", "close": 122.07, "volume": 206723.0}, {"date": "2024-01-03", "close": 115.67, "volume": 230130.0}, {"date": "2024-01-04", "close": 116.57, "volume": 227398.0}, {"date": "2024-01-05", "close": 115.98, "volume": 351801.0}, {"date": "2024-01-08", "close": 121.16, "volume": 569882.0}, {"date": "2024-01-09", "close": 125.26, "volume": 297009.0}, {"date": "2024-01-10", "close": 124.65, "volume": 233176.0}, {"date": "2024-01-11", "close": 124.34, "volume": 202654.0}, {"date": "2024-01-12", "close": 121.43, "volume": 190940.0}, {"date": "2024-01-16", "close": 117.4, "volume": 297485.0}, {"date": "2024-01-17", "close": 114.84, "volume": 254995.0}, {"date": "2024-01-18", "close": 115.91, "volume": 213921.0}, {"date": "2024-01-19", "close": 117.88, "volume": 208698.0}, {"date": "2024-01-22", "close": 121.18, "volume": 161784.0}, {"date": "2024-01-23", "close": 121.23, "volume": 160905.0}, {"date": "2024-01-24", "close": 118.38, "volume": 203439.0}, {"date": "2024-01-25", "close": 121.11, "volume": 176682.0}, {"date": "2024-01-26", "close": 123.44, "volume": 198415.0}, {"date": "2024-01-29", "close": 120.8, "volume": 225910.0}, {"date": "2024-01-30", "close": 117.5, "volume": 236049.0}, {"date": "2024-01-31", "close": 114.5, "volume": 263174.0}, {"date": "2024-02-01", "close": 115.39, "volume": 221983.0}, {"date": "2024-02-02", "close": 116.84, "volume": 142658.0}, {"date": "2024-02-05", "close": 111.98, "volume": 339149.0}, {"date": "2024-02-06", "close": 114.98, "volume": 115159.0}, {"date": "2024-02-07", "close": 113.49, "volume": 132466.0}, {"date": "2024-02-08", "close": 116.18, "volume": 138684.0}, {"date": "2024-02-09", "close": 116.52, "volume": 128812.0}, {"date": "2024-02-12", "close": 122.46, "volume": 326045.0}, {"date": "2024-02-13", "close": 118.8, "volume": 257524.0}, {"date": "2024-02-14", "close": 121.22, "volume": 145941.0}, {"date": "2024-02-15", "close": 124.75, "volume": 221180.0}, {"date": "2024-02-16", "close": 122.07, "volume": 152010.0}, {"date": "2024-02-20", "close": 122.82, "volume": 158600.0}, {"date": "2024-02-21", "close": 124.09, "volume": 187420.0}, {"date": "2024-02-22", "close": 126.02, "volume": 158861.0}, {"date": "2024-02-23", "close": 125.57, "volume": 116870.0}, {"date": "2024-02-26", "close": 123.91, "volume": 111989.0}, {"date": "2024-02-27", "close": 126.28, "volume": 150544.0}, {"date": "2024-02-28", "close": 125.78, "volume": 181005.0}, {"date": "2024-02-29", "close": 125.0, "volume": 186298.0}, {"date": "2024-03-01", "close": 124.37, "volume": 104284.0}, {"date": "2024-03-04", "close": 123.17, "volume": 103280.0}, {"date": "2024-03-05", "close": 121.45, "volume": 136699.0}, {"date": "2024-03-06", "close": 121.32, "volume": 165449.0}, {"date": "2024-03-07", "close": 122.08, "volume": 155599.0}, {"date": "2024-03-08", "close": 124.36, "volume": 125396.0}, {"date": "2024-03-11", "close": 120.96, "volume": 242489.0}, {"date": "2024-03-12", "close": 119.43, "volume": 145675.0}, {"date": "2024-03-13", "close": 119.62, "volume": 125774.0}, {"date": "2024-03-14", "close": 117.09, "volume": 129139.0}, {"date": "2024-03-15", "close": 116.91, "volume": 330447.0}, {"date": "2024-03-18", "close": 114.24, "volume": 183273.0}, {"date": "2024-03-19", "close": 115.19, "volume": 193816.0}, {"date": "2024-03-20", "close": 115.5, "volume": 329201.0}, {"date": "2024-03-21", "close": 115.9, "volume": 213108.0}, {"date": "2024-03-22", "close": 112.52, "volume": 188999.0}, {"date": "2024-03-25", "close": 114.05, "volume": 209216.0}, {"date": "2024-03-26", "close": 112.89, "volume": 146664.0}, {"date": "2024-03-27", "close": 114.94, "volume": 156737.0}, {"date": "2024-03-28", "close": 115.24, "volume": 242589.0}, {"date": "2024-04-01", "close": 114.79, "volume": 200335.0}, {"date": "2024-04-02", "close": 110.72, "volume": 220347.0}, {"date": "2024-04-03", "close": 108.87, "volume": 111862.0}, {"date": "2024-04-04", "close": 107.8, "volume": 239361.0}, {"date": "2024-04-05", "close": 106.01, "volume": 300189.0}, {"date": "2024-04-08", "close": 105.5, "volume": 258532.0}, {"date": "2024-04-09", "close": 108.71, "volume": 260764.0}, {"date": "2024-04-10", "close": 104.52, "volume": 291399.0}, {"date": "2024-04-11", "close": 102.25, "volume": 289422.0}, {"date": "2024-04-12", "close": 99.85, "volume": 223562.0}, {"date": "2024-04-15", "close": 97.53, "volume": 248374.0}, {"date": "2024-04-16", "close": 98.26, "volume": 258141.0}, {"date": "2024-04-17", "close": 96.15, "volume": 255730.0}, {"date": "2024-04-18", "close": 98.39, "volume": 568419.0}, {"date": "2024-04-19", "close": 100.0, "volume": 383560.0}, {"date": "2024-04-22", "close": 99.7, "volume": 346392.0}, {"date": "2024-04-23", "close": 100.28, "volume": 592182.0}, {"date": "2024-04-24", "close": 90.71, "volume": 1849320.0}, {"date": "2024-04-25", "close": 90.85, "volume": 575385.0}, {"date": "2024-04-26", "close": 91.21, "volume": 757665.0}, {"date": "2024-04-29", "close": 92.36, "volume": 745112.0}, {"date": "2024-04-30", "close": 92.71, "volume": 493929.0}, {"date": "2024-05-01", "close": 93.52, "volume": 564942.0}, {"date": "2024-05-02", "close": 94.96, "volume": 362815.0}, {"date": "2024-05-03", "close": 96.54, "volume": 298322.0}, {"date": "2024-05-06", "close": 98.7, "volume": 427042.0}, {"date": "2024-05-07", "close": 98.05, "volume": 378932.0}, {"date": "2024-05-08", "close": 98.7, "volume": 236068.0}, {"date": "2024-05-09", "close": 102.28, "volume": 278481.0}, {"date": "2024-05-10", "close": 102.4, "volume": 279093.0}, {"date": "2024-05-13", "close": 106.51, "volume": 454993.0}, {"date": "2024-05-14", "close": 109.21, "volume": 458311.0}, {"date": "2024-05-15", "close": 108.3, "volume": 329621.0}, {"date": "2024-05-16", "close": 108.08, "volume": 234423.0}, {"date": "2024-05-17", "close": 108.88, "volume": 258588.0}, {"date": "2024-05-20", "close": 106.42, "volume": 223178.0}, {"date": "2024-05-21", "close": 106.41, "volume": 200947.0}, {"date": "2024-05-22", "close": 105.89, "volume": 148414.0}, {"date": "2024-05-23", "close": 103.54, "volume": 306389.0}, {"date": "2024-05-24", "close": 104.78, "volume": 175217.0}, {"date": "2024-05-28", "close": 103.8, "volume": 191103.0}, {"date": "2024-05-29", "close": 102.51, "volume": 230752.0}, {"date": "2024-05-30", "close": 104.86, "volume": 127670.0}, {"date": "2024-05-31", "close": 106.88, "volume": 307500.0}, {"date": "2024-06-03", "close": 106.31, "volume": 224118.0}, {"date": "2024-06-04", "close": 105.29, "volume": 171159.0}, {"date": "2024-06-05", "close": 104.69, "volume": 137048.0}, {"date": "2024-06-06", "close": 103.19, "volume": 166585.0}, {"date": "2024-06-07", "close": 101.05, "volume": 157586.0}, {"date": "2024-06-10", "close": 99.52, "volume": 190342.0}, {"date": "2024-06-11", "close": 100.22, "volume": 159289.0}, {"date": "2024-06-12", "close": 101.1, "volume": 192137.0}, {"date": "2024-06-13", "close": 100.03, "volume": 168270.0}, {"date": "2024-06-14", "close": 98.4, "volume": 193670.0}, {"date": "2024-06-17", "close": 99.65, "volume": 156396.0}, {"date": "2024-06-18", "close": 99.33, "volume": 160281.0}, {"date": "2024-06-20", "close": 99.41, "volume": 123089.0}, {"date": "2024-06-21", "close": 98.85, "volume": 385806.0}, {"date": "2024-06-24", "close": 99.07, "volume": 190212.0}, {"date": "2024-06-25", "close": 96.04, "volume": 138834.0}, {"date": "2024-06-26", "close": 95.19, "volume": 215614.0}, {"date": "2024-06-27", "close": 94.34, "volume": 259515.0}, {"date": "2024-06-28", "close": 92.74, "volume": 386064.0}, {"date": "2024-07-01", "close": 90.0, "volume": 427332.0}, {"date": "2024-07-02", "close": 91.32, "volume": 315250.0}, {"date": "2024-07-03", "close": 91.62, "volume": 152528.0}, {"date": "2024-07-05", "close": 88.06, "volume": 289997.0}, {"date": "2024-07-08", "close": 89.01, "volume": 510835.0}, {"date": "2024-07-09", "close": 64.33, "volume": 5468140.0}, {"date": "2024-07-10", "close": 61.76, "volume": 1794527.0}, {"date": "2024-07-11", "close": 64.475, "volume": 1092663.0}, {"date": "2024-07-12", "close": 64.07, "volume": 575839.0}, {"date": "2024-07-15", "close": 61.35, "volume": 704402.0}, {"date": "2024-07-16", "close": 61.08, "volume": 1156318.0}, {"date": "2024-07-17", "close": 61.91, "volume": 950749.0}, {"date": "2024-07-18", "close": 59.45, "volume": 578653.0}, {"date": "2024-07-19", "close": 56.75, "volume": 728687.0}, {"date": "2024-07-22", "close": 57.05, "volume": 628371.0}, {"date": "2024-07-23", "close": 57.07, "volume": 819466.0}, {"date": "2024-07-24", "close": 55.19, "volume": 683940.0}, {"date": "2024-07-25", "close": 55.38, "volume": 837020.0}, {"date": "2024-07-26", "close": 58.98, "volume": 690343.0}, {"date": "2024-07-29", "close": 60.62, "volume": 635128.0}, {"date": "2024-07-30", "close": 62.27, "volume": 579552.0}, {"date": "2024-07-31", "close": 59.11, "volume": 776720.0}, {"date": "2024-08-01", "close": 56.73, "volume": 605388.0}, {"date": "2024-08-02", "close": 56.09, "volume": 537171.0}, {"date": "2024-08-05", "close": 55.95, "volume": 541825.0}, {"date": "2024-08-06", "close": 55.35, "volume": 332608.0}, {"date": "2024-08-07", "close": 54.29, "volume": 513368.0}, {"date": "2024-08-08", "close": 55.04, "volume": 435177.0}, {"date": "2024-08-09", "close": 53.28, "volume": 323253.0}, {"date": "2024-08-12", "close": 49.72, "volume": 727215.0}, {"date": "2024-08-13", "close": 50.38, "volume": 1177463.0}, {"date": "2024-08-14", "close": 48.49, "volume": 640328.0}, {"date": "2024-08-15", "close": 51.54, "volume": 924837.0}, {"date": "2024-08-16", "close": 51.515, "volume": 572310.0}, {"date": "2024-08-19", "close": 51.13, "volume": 370818.0}, {"date": "2024-08-20", "close": 50.75, "volume": 291660.0}, {"date": "2024-08-21", "close": 52.47, "volume": 1021614.0}, {"date": "2024-08-22", "close": 51.09, "volume": 406804.0}, {"date": "2024-08-23", "close": 53.36, "volume": 487021.0}, {"date": "2024-08-26", "close": 54.11, "volume": 284464.0}, {"date": "2024-08-27", "close": 52.95, "volume": 338084.0}, {"date": "2024-08-28", "close": 52.87, "volume": 305516.0}, {"date": "2024-08-29", "close": 52.84, "volume": 225594.0}, {"date": "2024-08-30", "close": 53.38, "volume": 553034.0}, {"date": "2024-09-03", "close": 53.575, "volume": 686459.0}, {"date": "2024-09-04", "close": 53.75, "volume": 349233.0}, {"date": "2024-09-05", "close": 52.93, "volume": 314304.0}, {"date": "2024-09-06", "close": 54.82, "volume": 878974.0}, {"date": "2024-09-09", "close": 55.03, "volume": 1167753.0}, {"date": "2024-09-10", "close": 54.45, "volume": 412151.0}, {"date": "2024-09-11", "close": 55.16, "volume": 524239.0}, {"date": "2024-09-12", "close": 55.57, "volume": 268434.0}, {"date": "2024-09-13", "close": 58.02, "volume": 361010.0}, {"date": "2024-09-16", "close": 59.17, "volume": 404410.0}, {"date": "2024-09-17", "close": 59.73, "volume": 499797.0}, {"date": "2024-09-18", "close": 59.23, "volume": 661485.0}, {"date": "2024-09-19", "close": 59.73, "volume": 747665.0}, {"date": "2024-09-20", "close": 59.67, "volume": 5728651.0}, {"date": "2024-09-23", "close": 59.58, "volume": 718563.0}, {"date": "2024-09-24", "close": 59.9, "volume": 500274.0}, {"date": "2024-09-25", "close": 57.55, "volume": 643933.0}, {"date": "2024-09-26", "close": 59.48, "volume": 344747.0}, {"date": "2024-09-27", "close": 61.69, "volume": 482484.0}, {"date": "2024-09-30", "close": 61.85, "volume": 465837.0}, {"date": "2024-10-01", "close": 61.44, "volume": 427911.0}, {"date": "2024-10-02", "close": 60.8, "volume": 538324.0}, {"date": "2024-10-03", "close": 61.54, "volume": 382732.0}, {"date": "2024-10-04", "close": 62.78, "volume": 412162.0}, {"date": "2024-10-07", "close": 61.9, "volume": 585124.0}, {"date": "2024-10-08", "close": 62.37, "volume": 823938.0}, {"date": "2024-10-09", "close": 73.52, "volume": 3517491.0}, {"date": "2024-10-10", "close": 72.36, "volume": 976761.0}, {"date": "2024-10-11", "close": 71.54, "volume": 802134.0}, {"date": "2024-10-14", "close": 68.5, "volume": 646659.0}, {"date": "2024-10-15", "close": 68.78, "volume": 517769.0}, {"date": "2024-10-16", "close": 67.68, "volume": 618205.0}, {"date": "2024-10-17", "close": 66.7, "volume": 582962.0}, {"date": "2024-10-18", "close": 68.04, "volume": 437616.0}, {"date": "2024-10-21", "close": 65.43, "volume": 380899.0}, {"date": "2024-10-22", "close": 64.56, "volume": 325846.0}, {"date": "2024-10-23", "close": 64.58, "volume": 340699.0}, {"date": "2024-10-24", "close": 64.79, "volume": 374020.0}, {"date": "2024-10-25", "close": 64.54, "volume": 321834.0}, {"date": "2024-10-28", "close": 66.03, "volume": 315021.0}, {"date": "2024-10-29", "close": 65.58, "volume": 342827.0}, {"date": "2024-10-30", "close": 64.21, "volume": 367396.0}, {"date": "2024-10-31", "close": 63.65, "volume": 403416.0}, {"date": "2024-11-01", "close": 64.78, "volume": 330622.0}, {"date": "2024-11-04", "close": 65.47, "volume": 448864.0}, {"date": "2024-11-05", "close": 65.03, "volume": 279616.0}, {"date": "2024-11-06", "close": 63.38, "volume": 420088.0}, {"date": "2024-11-07", "close": 62.71, "volume": 282758.0}, {"date": "2024-11-08", "close": 62.48, "volume": 360902.0}, {"date": "2024-11-11", "close": 66.16, "volume": 358797.0}, {"date": "2024-11-12", "close": 65.81, "volume": 395251.0}, {"date": "2024-11-13", "close": 64.41, "volume": 348314.0}, {"date": "2024-11-14", "close": 65.71, "volume": 311109.0}, {"date": "2024-11-15", "close": 64.92, "volume": 345403.0}, {"date": "2024-11-18", "close": 65.47, "volume": 422182.0}, {"date": "2024-11-19", "close": 67.09, "volume": 403152.0}, {"date": "2024-11-20", "close": 66.8, "volume": 380273.0}, {"date": "2024-11-21", "close": 69.06, "volume": 492771.0}, {"date": "2024-11-22", "close": 69.92, "volume": 906133.0}, {"date": "2024-11-25", "close": 71.67, "volume": 748962.0}, {"date": "2024-11-26", "close": 70.72, "volume": 396274.0}, {"date": "2024-11-27", "close": 72.51, "volume": 263237.0}, {"date": "2024-11-29", "close": 73.33, "volume": 226970.0}, {"date": "2024-12-02", "close": 73.79, "volume": 414184.0}, {"date": "2024-12-03", "close": 73.23, "volume": 249407.0}, {"date": "2024-12-04", "close": 73.43, "volume": 507453.0}, {"date": "2024-12-05", "close": 72.25, "volume": 211687.0}, {"date": "2024-12-06", "close": 72.7, "volume": 256011.0}, {"date": "2024-12-09", "close": 73.18, "volume": 324457.0}, {"date": "2024-12-10", "close": 72.07, "volume": 317551.0}, {"date": "2024-12-11", "close": 70.33, "volume": 371322.0}, {"date": "2024-12-12", "close": 69.19, "volume": 418235.0}, {"date": "2024-12-13", "close": 68.42, "volume": 360743.0}, {"date": "2024-12-16", "close": 67.39, "volume": 424340.0}, {"date": "2024-12-17", "close": 66.86, "volume": 313489.0}, {"date": "2024-12-18", "close": 63.69, "volume": 258686.0}, {"date": "2024-12-19", "close": 62.15, "volume": 297862.0}, {"date": "2024-12-20", "close": 62.78, "volume": 632398.0}, {"date": "2024-12-23", "close": 61.73, "volume": 310150.0}, {"date": "2024-12-24", "close": 61.58, "volume": 155933.0}, {"date": "2024-12-26", "close": 61.28, "volume": 264814.0}, {"date": "2024-12-27", "close": 60.54, "volume": 210416.0}, {"date": "2024-12-30", "close": 59.46, "volume": 409855.0}, {"date": "2024-12-31", "close": 59.83, "volume": 406753.0}, {"date": "2025-01-02", "close": 59.53, "volume": 427504.0}, {"date": "2025-01-03", "close": 58.87, "volume": 466019.0}, {"date": "2025-01-06", "close": 59.75, "volume": 668173.0}, {"date": "2025-01-07", "close": 59.29, "volume": 949347.0}, {"date": "2025-01-08", "close": 58.965, "volume": 1187833.0}, {"date": "2025-01-10", "close": 61.98, "volume": 860160.0}, {"date": "2025-01-13", "close": 61.23, "volume": 579172.0}, {"date": "2025-01-14", "close": 62.76, "volume": 552977.0}, {"date": "2025-01-15", "close": 63.38, "volume": 338274.0}, {"date": "2025-01-16", "close": 65.9, "volume": 489913.0}, {"date": "2025-01-17", "close": 64.44, "volume": 391776.0}, {"date": "2025-01-21", "close": 65.08, "volume": 440950.0}, {"date": "2025-01-22", "close": 64.77, "volume": 298532.0}, {"date": "2025-01-23", "close": 65.32, "volume": 334444.0}, {"date": "2025-01-24", "close": 66.75, "volume": 311123.0}, {"date": "2025-01-27", "close": 66.6, "volume": 447900.0}, {"date": "2025-01-28", "close": 64.0, "volume": 355342.0}, {"date": "2025-01-29", "close": 64.23, "volume": 309625.0}, {"date": "2025-01-30", "close": 63.59, "volume": 272521.0}, {"date": "2025-01-31", "close": 61.78, "volume": 376330.0}, {"date": "2025-02-03", "close": 58.99, "volume": 447663.0}, {"date": "2025-02-04", "close": 59.66, "volume": 351854.0}, {"date": "2025-02-05", "close": 58.63, "volume": 283501.0}, {"date": "2025-02-06", "close": 57.73, "volume": 312205.0}, {"date": "2025-02-07", "close": 56.32, "volume": 352898.0}, {"date": "2025-02-10", "close": 57.33, "volume": 581129.0}, {"date": "2025-02-11", "close": 57.0, "volume": 342867.0}, {"date": "2025-02-12", "close": 55.59, "volume": 447307.0}, {"date": "2025-02-13", "close": 56.64, "volume": 251171.0}, {"date": "2025-02-14", "close": 56.53, "volume": 355974.0}, {"date": "2025-02-18", "close": 56.36, "volume": 479322.0}, {"date": "2025-02-19", "close": 56.82, "volume": 653594.0}, {"date": "2025-02-20", "close": 58.17, "volume": 522687.0}, {"date": "2025-02-21", "close": 58.795, "volume": 440203.0}, {"date": "2025-02-24", "close": 57.86, "volume": 324518.0}, {"date": "2025-02-25", "close": 58.73, "volume": 597214.0}, {"date": "2025-02-26", "close": 58.18, "volume": 354023.0}, {"date": "2025-02-27", "close": 57.24, "volume": 368005.0}, {"date": "2025-02-28", "close": 55.03, "volume": 670574.0}, {"date": "2025-03-03", "close": 53.66, "volume": 432028.0}, {"date": "2025-03-04", "close": 53.28, "volume": 499285.0}, {"date": "2025-03-05", "close": 55.09, "volume": 489285.0}, {"date": "2025-03-06", "close": 56.55, "volume": 360520.0}, {"date": "2025-03-07", "close": 56.73, "volume": 320267.0}, {"date": "2025-03-10", "close": 55.26, "volume": 420247.0}, {"date": "2025-03-11", "close": 53.36, "volume": 460269.0}, {"date": "2025-03-12", "close": 51.25, "volume": 481285.0}, {"date": "2025-03-13", "close": 50.75, "volume": 524139.0}, {"date": "2025-03-14", "close": 52.45, "volume": 390666.0}, {"date": "2025-03-17", "close": 53.55, "volume": 480347.0}, {"date": "2025-03-18", "close": 51.8, "volume": 314811.0}, {"date": "2025-03-19", "close": 51.41, "volume": 383827.0}, {"date": "2025-03-20", "close": 52.19, "volume": 335306.0}, {"date": "2025-03-21", "close": 52.85, "volume": 1387285.0}, {"date": "2025-03-24", "close": 53.0, "volume": 423636.0}, {"date": "2025-03-25", "close": 50.39, "volume": 375257.0}, {"date": "2025-03-26", "close": 51.45, "volume": 286161.0}, {"date": "2025-03-27", "close": 54.06, "volume": 466497.0}, {"date": "2025-03-28", "close": 54.02, "volume": 341494.0}, {"date": "2025-03-31", "close": 53.49, "volume": 374492.0}, {"date": "2025-04-01", "close": 52.67, "volume": 369151.0}, {"date": "2025-04-02", "close": 53.26, "volume": 270654.0}, {"date": "2025-04-03", "close": 46.28, "volume": 560048.0}, {"date": "2025-04-04", "close": 44.76, "volume": 940479.0}, {"date": "2025-04-07", "close": 42.19, "volume": 715547.0}, {"date": "2025-04-08", "close": 36.25, "volume": 733929.0}, {"date": "2025-04-09", "close": 39.97, "volume": 1368583.0}, {"date": "2025-04-10", "close": 35.19, "volume": 921979.0}, {"date": "2025-04-11", "close": 34.28, "volume": 753762.0}, {"date": "2025-04-14", "close": 33.62, "volume": 615895.0}, {"date": "2025-04-15", "close": 32.64, "volume": 715586.0}, {"date": "2025-04-16", "close": 32.98, "volume": 762153.0}, {"date": "2025-04-17", "close": 33.69, "volume": 732463.0}, {"date": "2025-04-21", "close": 31.89, "volume": 876812.0}, {"date": "2025-04-22", "close": 33.67, "volume": 704097.0}, {"date": "2025-04-23", "close": 34.12, "volume": 843466.0}, {"date": "2025-04-24", "close": 30.04, "volume": 1733208.0}, {"date": "2025-04-25", "close": 28.61, "volume": 1894255.0}, {"date": "2025-04-28", "close": 28.69, "volume": 731070.0}, {"date": "2025-04-29", "close": 28.42, "volume": 775072.0}, {"date": "2025-04-30", "close": 27.86, "volume": 841700.0}, {"date": "2025-05-01", "close": 27.71, "volume": 638191.0}, {"date": "2025-05-02", "close": 28.21, "volume": 684726.0}, {"date": "2025-05-05", "close": 25.29, "volume": 1674034.0}, {"date": "2025-05-06", "close": 25.41, "volume": 901032.0}, {"date": "2025-05-07", "close": 24.48, "volume": 798900.0}, {"date": "2025-05-08", "close": 26.74, "volume": 1000116.0}, {"date": "2025-05-09", "close": 27.28, "volume": 963592.0}, {"date": "2025-05-12", "close": 32.42, "volume": 1691022.0}, {"date": "2025-05-13", "close": 31.78, "volume": 758343.0}, {"date": "2025-05-14", "close": 30.08, "volume": 778578.0}, {"date": "2025-05-15", "close": 29.76, "volume": 355740.0}, {"date": "2025-05-16", "close": 30.49, "volume": 469556.0}, {"date": "2025-05-19", "close": 30.68, "volume": 426635.0}, {"date": "2025-05-20", "close": 31.26, "volume": 398287.0}, {"date": "2025-05-21", "close": 26.94, "volume": 870218.0}, {"date": "2025-05-22", "close": 28.035, "volume": 677798.0}, {"date": "2025-05-23", "close": 26.24, "volume": 719889.0}, {"date": "2025-05-27", "close": 26.18, "volume": 746889.0}, {"date": "2025-05-28", "close": 25.29, "volume": 704071.0}, {"date": "2025-05-29", "close": 26.78, "volume": 611125.0}, {"date": "2025-05-30", "close": 26.89, "volume": 664607.0}, {"date": "2025-06-02", "close": 26.26, "volume": 588631.0}, {"date": "2025-06-03", "close": 27.6, "volume": 585235.0}, {"date": "2025-06-04", "close": 27.91, "volume": 460505.0}, {"date": "2025-06-05", "close": 27.94, "volume": 479606.0}, {"date": "2025-06-06", "close": 27.99, "volume": 418891.0}, {"date": "2025-06-09", "close": 28.95, "volume": 598535.0}, {"date": "2025-06-10", "close": 29.59, "volume": 773243.0}, {"date": "2025-06-11", "close": 28.44, "volume": 838265.0}, {"date": "2025-06-12", "close": 27.99, "volume": 504292.0}, {"date": "2025-06-13", "close": 27.06, "volume": 629937.0}, {"date": "2025-06-16", "close": 27.91, "volume": 474462.0}, {"date": "2025-06-17", "close": 26.39, "volume": 396762.0}, {"date": "2025-06-18", "close": 25.98, "volume": 357016.0}, {"date": "2025-06-20", "close": 26.73, "volume": 864527.0}, {"date": "2025-06-23", "close": 27.45, "volume": 436310.0}, {"date": "2025-06-24", "close": 28.06, "volume": 460774.0}, {"date": "2025-06-25", "close": 27.6, "volume": 534822.0}, {"date": "2025-06-26", "close": 27.72, "volume": 590082.0}, {"date": "2025-06-27", "close": 28.34, "volume": 562578.0}, {"date": "2025-06-30", "close": 28.38, "volume": 673492.0}, {"date": "2025-07-01", "close": 31.07, "volume": 904365.0}, {"date": "2025-07-02", "close": 33.25, "volume": 926222.0}, {"date": "2025-07-03", "close": 32.66, "volume": 391752.0}, {"date": "2025-07-07", "close": 30.1, "volume": 810671.0}, {"date": "2025-07-08", "close": 31.29, "volume": 817560.0}, {"date": "2025-07-09", "close": 31.0, "volume": 853675.0}, {"date": "2025-07-10", "close": 23.96, "volume": 5259572.0}, {"date": "2025-07-11", "close": 22.55, "volume": 2461023.0}, {"date": "2025-07-14", "close": 21.71, "volume": 2025303.0}, {"date": "2025-07-15", "close": 20.05, "volume": 2259740.0}, {"date": "2025-07-16", "close": 22.39, "volume": 2520329.0}, {"date": "2025-07-17", "close": 22.7, "volume": 1432768.0}, {"date": "2025-07-18", "close": 21.94, "volume": 1257971.0}, {"date": "2025-07-21", "close": 21.69, "volume": 1122306.0}, {"date": "2025-07-22", "close": 23.67, "volume": 1813038.0}, {"date": "2025-07-23", "close": 24.44, "volume": 974795.0}, {"date": "2025-07-24", "close": 23.55, "volume": 706064.0}, {"date": "2025-07-25", "close": 24.11, "volume": 563939.0}, {"date": "2025-07-28", "close": 23.48, "volume": 538262.0}, {"date": "2025-07-29", "close": 22.75, "volume": 600897.0}, {"date": "2025-07-30", "close": 22.4, "volume": 614057.0}, {"date": "2025-07-31", "close": 21.98, "volume": 677435.0}, {"date": "2025-08-01", "close": 21.57, "volume": 727403.0}, {"date": "2025-08-04", "close": 22.38, "volume": 725933.0}, {"date": "2025-08-05", "close": 22.75, "volume": 443364.0}, {"date": "2025-08-06", "close": 22.22, "volume": 368140.0}, {"date": "2025-08-07", "close": 21.99, "volume": 506905.0}, {"date": "2025-08-08", "close": 21.81, "volume": 397993.0}, {"date": "2025-08-11", "close": 22.03, "volume": 680219.0}, {"date": "2025-08-12", "close": 23.18, "volume": 519033.0}, {"date": "2025-08-13", "close": 24.11, "volume": 668615.0}, {"date": "2025-08-14", "close": 23.57, "volume": 722079.0}, {"date": "2025-08-15", "close": 23.07, "volume": 624961.0}, {"date": "2025-08-18", "close": 23.13, "volume": 589801.0}, {"date": "2025-08-19", "close": 24.03, "volume": 826243.0}, {"date": "2025-08-20", "close": 24.38, "volume": 1023004.0}, {"date": "2025-08-21", "close": 23.14, "volume": 881261.0}, {"date": "2025-08-22", "close": 24.11, "volume": 762260.0}, {"date": "2025-08-25", "close": 24.55, "volume": 790970.0}, {"date": "2025-08-26", "close": 24.33, "volume": 909455.0}, {"date": "2025-08-27", "close": 25.06, "volume": 511361.0}, {"date": "2025-08-28", "close": 24.31, "volume": 491664.0}, {"date": "2025-08-29", "close": 24.55, "volume": 381951.0}, {"date": "2025-09-02", "close": 24.72, "volume": 608121.0}, {"date": "2025-09-03", "close": 25.92, "volume": 886557.0}, {"date": "2025-09-04", "close": 25.67, "volume": 825197.0}, {"date": "2025-09-05", "close": 25.57, "volume": 681954.0}, {"date": "2025-09-08", "close": 24.54, "volume": 695252.0}, {"date": "2025-09-09", "close": 23.95, "volume": 566369.0}, {"date": "2025-09-10", "close": 23.94, "volume": 780611.0}, {"date": "2025-09-11", "close": 24.7, "volume": 519371.0}, {"date": "2025-09-12", "close": 24.12, "volume": 510339.0}, {"date": "2025-09-15", "close": 23.76, "volume": 683892.0}, {"date": "2025-09-16", "close": 23.42, "volume": 491246.0}, {"date": "2025-09-17", "close": 22.92, "volume": 694944.0}, {"date": "2025-09-18", "close": 23.22, "volume": 536760.0}, {"date": "2025-09-19", "close": 22.63, "volume": 1390235.0}, {"date": "2025-09-22", "close": 22.28, "volume": 831081.0}, {"date": "2025-09-23", "close": 22.38, "volume": 923039.0}, {"date": "2025-09-24", "close": 22.91, "volume": 781236.0}, {"date": "2025-09-25", "close": 23.8, "volume": 614545.0}, {"date": "2025-09-26", "close": 25.44, "volume": 824573.0}, {"date": "2025-09-29", "close": 25.73, "volume": 1050065.0}, {"date": "2025-09-30", "close": 25.2, "volume": 585374.0}, {"date": "2025-10-01", "close": 25.94, "volume": 526810.0}, {"date": "2025-10-02", "close": 25.46, "volume": 589744.0}, {"date": "2025-10-03", "close": 26.44, "volume": 678253.0}, {"date": "2025-10-06", "close": 26.32, "volume": 681020.0}, {"date": "2025-10-07", "close": 27.01, "volume": 1107055.0}, {"date": "2025-10-08", "close": 27.61, "volume": 841510.0}, {"date": "2025-10-09", "close": 20.71, "volume": 4733162.0}, {"date": "2025-10-10", "close": 20.6, "volume": 1829283.0}, {"date": "2025-10-13", "close": 19.51, "volume": 2086562.0}, {"date": "2025-10-14", "close": 20.73, "volume": 1200924.0}, {"date": "2025-10-15", "close": 19.73, "volume": 1155719.0}, {"date": "2025-10-16", "close": 19.87, "volume": 1057602.0}, {"date": "2025-10-17", "close": 18.96, "volume": 941834.0}, {"date": "2025-10-20", "close": 19.13, "volume": 643474.0}, {"date": "2025-10-21", "close": 19.36, "volume": 1029843.0}, {"date": "2025-10-22", "close": 19.52, "volume": 765991.0}, {"date": "2025-10-23", "close": 19.55, "volume": 627874.0}, {"date": "2025-10-24", "close": 20.41, "volume": 754129.0}, {"date": "2025-10-27", "close": 20.04, "volume": 582029.0}, {"date": "2025-10-28", "close": 20.15, "volume": 880461.0}, {"date": "2025-10-29", "close": 20.07, "volume": 969260.0}, {"date": "2025-10-30", "close": 19.12, "volume": 794985.0}, {"date": "2025-10-31", "close": 18.63, "volume": 1135820.0}, {"date": "2025-11-03", "close": 19.17, "volume": 1142971.0}, {"date": "2025-11-04", "close": 19.39, "volume": 780284.0}, {"date": "2025-11-05", "close": 20.23, "volume": 740108.0}, {"date": "2025-11-06", "close": 19.21, "volume": 876138.0}, {"date": "2025-11-07", "close": 19.4, "volume": 626946.0}, {"date": "2025-11-10", "close": 19.45, "volume": 559032.0}, {"date": "2025-11-11", "close": 19.22, "volume": 765682.0}, {"date": "2025-11-12", "close": 19.84, "volume": 656101.0}, {"date": "2025-11-13", "close": 19.07, "volume": 783083.0}, {"date": "2025-11-14", "close": 18.5, "volume": 925227.0}, {"date": "2025-11-17", "close": 17.55, "volume": 618230.0}, {"date": "2025-11-18", "close": 17.7, "volume": 601586.0}, {"date": "2025-11-19", "close": 17.32, "volume": 519891.0}, {"date": "2025-11-20", "close": 17.16, "volume": 492409.0}, {"date": "2025-11-21", "close": 18.45, "volume": 624600.0}, {"date": "2025-11-24", "close": 18.37, "volume": 1560615.0}, {"date": "2025-11-25", "close": 18.86, "volume": 943883.0}, {"date": "2025-11-26", "close": 19.06, "volume": 930367.0}, {"date": "2025-11-28", "close": 18.95, "volume": 289044.0}, {"date": "2025-12-01", "close": 19.56, "volume": 598820.0}, {"date": "2025-12-02", "close": 19.28, "volume": 608912.0}, {"date": "2025-12-03", "close": 20.58, "volume": 783971.0}, {"date": "2025-12-04", "close": 20.77, "volume": 711634.0}, {"date": "2025-12-05", "close": 20.72, "volume": 497211.0}, {"date": "2025-12-08", "close": 20.55, "volume": 1120017.0}, {"date": "2025-12-09", "close": 20.77, "volume": 683046.0}, {"date": "2025-12-10", "close": 21.31, "volume": 1089492.0}, {"date": "2025-12-11", "close": 21.96, "volume": 838422.0}, {"date": "2025-12-12", "close": 21.0, "volume": 577012.0}, {"date": "2025-12-15", "close": 20.89, "volume": 1214891.0}, {"date": "2025-12-16", "close": 20.35, "volume": 928243.0}, {"date": "2025-12-17", "close": 20.52, "volume": 901454.0}, {"date": "2025-12-18", "close": 19.84, "volume": 809208.0}, {"date": "2025-12-19", "close": 20.42, "volume": 5522071.0}, {"date": "2025-12-22", "close": 20.44, "volume": 700445.0}, {"date": "2025-12-23", "close": 19.81, "volume": 605323.0}, {"date": "2025-12-24", "close": 20.43, "volume": 379837.0}, {"date": "2025-12-26", "close": 21.14, "volume": 494056.0}, {"date": "2025-12-29", "close": 21.1, "volume": 470119.0}, {"date": "2025-12-30", "close": 21.27, "volume": 440302.0}, {"date": "2025-12-31", "close": 21.25, "volume": 872914.0}, {"date": "2026-01-02", "close": 20.61, "volume": 886104.0}, {"date": "2026-01-05", "close": 20.77, "volume": 638119.0}, {"date": "2026-01-06", "close": 21.76, "volume": 646379.0}, {"date": "2026-01-07", "close": 21.08, "volume": 1046590.0}, {"date": "2026-01-08", "close": 20.575, "volume": 2524536.0}, {"date": "2026-01-09", "close": 19.395, "volume": 1399890.0}, {"date": "2026-01-12", "close": 18.78, "volume": 1013470.0}, {"date": "2026-01-13", "close": 18.67, "volume": 886304.0}, {"date": "2026-01-14", "close": 19.05, "volume": 848029.0}, {"date": "2026-01-15", "close": 19.53, "volume": 910000.0}, {"date": "2026-01-16", "close": 19.04, "volume": 942305.0}, {"date": "2026-01-20", "close": 19.11, "volume": 855957.0}, {"date": "2026-01-21", "close": 19.14, "volume": 615238.0}, {"date": "2026-01-22", "close": 19.02, "volume": 589363.0}, {"date": "2026-01-23", "close": 18.3, "volume": 796165.0}, {"date": "2026-01-26", "close": 17.78, "volume": 788303.0}, {"date": "2026-01-27", "close": 17.64, "volume": 1277837.0}, {"date": "2026-01-28", "close": 17.31, "volume": 1134343.0}, {"date": "2026-01-29", "close": 16.7, "volume": 763699.0}, {"date": "2026-01-30", "close": 16.56, "volume": 792475.0}, {"date": "2026-02-02", "close": 17.84, "volume": 815782.0}, {"date": "2026-02-03", "close": 17.34, "volume": 729946.0}, {"date": "2026-02-04", "close": 18.5, "volume": 981183.0}, {"date": "2026-02-05", "close": 18.16, "volume": 833498.0}, {"date": "2026-02-06", "close": 18.76, "volume": 756812.0}, {"date": "2026-02-09", "close": 18.9, "volume": 434563.0}, {"date": "2026-02-10", "close": 18.41, "volume": 589705.0}, {"date": "2026-02-11", "close": 17.72, "volume": 510173.0}, {"date": "2026-02-12", "close": 16.9, "volume": 857142.0}, {"date": "2026-02-13", "close": 17.64, "volume": 576334.0}, {"date": "2026-02-17", "close": 17.62, "volume": 784946.0}, {"date": "2026-02-18", "close": 18.65, "volume": 537112.0}, {"date": "2026-02-19", "close": 18.65, "volume": 429023.0}, {"date": "2026-02-20", "close": 18.52, "volume": 606696.0}, {"date": "2026-02-23", "close": 17.39, "volume": 499154.0}, {"date": "2026-02-24", "close": 16.99, "volume": 384661.0}, {"date": "2026-02-25", "close": 16.92, "volume": 772426.0}, {"date": "2026-02-26", "close": 17.74, "volume": 571064.0}, {"date": "2026-02-27", "close": 17.64, "volume": 724057.0}, {"date": "2026-03-02", "close": 17.15, "volume": 478094.0}, {"date": "2026-03-03", "close": 16.93, "volume": 506660.0}, {"date": "2026-03-04", "close": 16.84, "volume": 364813.0}, {"date": "2026-03-05", "close": 16.96, "volume": 509790.0}, {"date": "2026-03-06", "close": 16.47, "volume": 522151.0}, {"date": "2026-03-09", "close": 16.26, "volume": 641862.0}, {"date": "2026-03-10", "close": 16.15, "volume": 552981.0}, {"date": "2026-03-11", "close": 16.38, "volume": 567709.0}, {"date": "2026-03-12", "close": 16.76, "volume": 636513.0}, {"date": "2026-03-13", "close": 16.47, "volume": 471556.0}, {"date": "2026-03-16", "close": 15.78, "volume": 526330.0}, {"date": "2026-03-17", "close": 16.07, "volume": 535813.0}, {"date": "2026-03-18", "close": 15.09, "volume": 549105.0}, {"date": "2026-03-19", "close": 14.98, "volume": 579514.0}, {"date": "2026-03-20", "close": 14.85, "volume": 684794.0}, {"date": "2026-03-23", "close": 15.11, "volume": 561552.0}, {"date": "2026-03-24", "close": 14.86, "volume": 448051.0}, {"date": "2026-03-25", "close": 14.99, "volume": 412401.0}, {"date": "2026-03-26", "close": 14.85, "volume": 473357.0}, {"date": "2026-03-27", "close": 13.88, "volume": 556262.0}, {"date": "2026-03-30", "close": 14.01, "volume": 544824.0}, {"date": "2026-03-31", "close": 14.42, "volume": 552516.0}, {"date": "2026-04-01", "close": 14.49, "volume": 767987.0}, {"date": "2026-04-02", "close": 14.6, "volume": 661550.0}, {"date": "2026-04-06", "close": 15.6, "volume": 644361.0}, {"date": "2026-04-07", "close": 16.12, "volume": 524242.0}, {"date": "2026-04-08", "close": 16.43, "volume": 674149.0}, {"date": "2026-04-09", "close": 16.98, "volume": 437586.0}, {"date": "2026-04-10", "close": 16.73, "volume": 283110.0}, {"date": "2026-04-13", "close": 16.87, "volume": 400920.0}, {"date": "2026-04-14", "close": 17.34, "volume": 405192.0}, {"date": "2026-04-15", "close": 17.45, "volume": 339208.0}, {"date": "2026-04-16", "close": 17.79, "volume": 476325.0}, {"date": "2026-04-17", "close": 18.86, "volume": 1296455.0}, {"date": "2026-04-20", "close": 19.78, "volume": 997784.0}, {"date": "2026-04-21", "close": 20.27, "volume": 668391.0}, {"date": "2026-04-22", "close": 19.77, "volume": 624879.0}, {"date": "2026-04-23", "close": 23.82, "volume": 2224610.0}, {"date": "2026-04-24", "close": 23.62, "volume": 1896853.0}, {"date": "2026-04-27", "close": 23.39, "volume": 897946.0}, {"date": "2026-04-28", "close": 23.45, "volume": 846927.0}, {"date": "2026-04-29", "close": 23.82, "volume": 725084.0}, {"date": "2026-04-30", "close": 23.15, "volume": 588356.0}, {"date": "2026-05-01", "close": 23.93, "volume": 603371.0}, {"date": "2026-05-04", "close": 23.42, "volume": 584841.0}, {"date": "2026-05-05", "close": 23.9, "volume": 509501.0}, {"date": "2026-05-06", "close": 25.59, "volume": 996533.0}, {"date": "2026-05-07", "close": 25.81, "volume": 1142864.0}, {"date": "2026-05-08", "close": 24.71, "volume": 638048.0}, {"date": "2026-05-11", "close": 24.32, "volume": 589496.0}, {"date": "2026-05-12", "close": 23.97, "volume": 603043.0}, {"date": "2026-05-13", "close": 22.4, "volume": 747827.0}, {"date": "2026-05-14", "close": 23.43, "volume": 674456.0}, {"date": "2026-05-15", "close": 22.61, "volume": 551886.0}, {"date": "2026-05-18", "close": 23.95, "volume": 713019.0}, {"date": "2026-05-19", "close": 24.36, "volume": 778826.0}, {"date": "2026-05-20", "close": 23.95, "volume": 623751.0}, {"date": "2026-05-21", "close": 24.79, "volume": 799374.0}, {"date": "2026-05-22", "close": 25.65, "volume": 389791.0}, {"date": "2026-05-26", "close": 26.66, "volume": 620569.0}, {"date": "2026-05-27", "close": 27.25, "volume": 568858.0}, {"date": "2026-05-28", "close": 27.12, "volume": 425478.0}, {"date": "2026-05-29", "close": 27.14, "volume": 592308.0}, {"date": "2026-06-01", "close": 26.66, "volume": 366774.0}, {"date": "2026-06-02", "close": 26.73, "volume": 494189.0}, {"date": "2026-06-03", "close": 25.57, "volume": 760544.0}, {"date": "2026-06-04", "close": 25.03, "volume": 445934.0}, {"date": "2026-06-05", "close": 24.34, "volume": 412090.0}, {"date": "2026-06-08", "close": 25.26, "volume": 498032.0}, {"date": "2026-06-09", "close": 26.97, "volume": 462174.0}, {"date": "2026-06-10", "close": 27.53, "volume": 487790.0}, {"date": "2026-06-11", "close": 29.04, "volume": 512357.0}, {"date": "2026-06-12", "close": 29.86, "volume": 584154.0}, {"date": "2026-06-15", "close": 28.79, "volume": 391502.0}, {"date": "2026-06-16", "close": 28.6, "volume": 669238.0}, {"date": "2026-06-17", "close": 26.47, "volume": 540697.0}, {"date": "2026-06-18", "close": 26.47, "volume": 700099.0}, {"date": "2026-06-22", "close": 26.0, "volume": 690623.0}, {"date": "2026-06-23", "close": 25.98, "volume": 363860.0}, {"date": "2026-06-24", "close": 27.92, "volume": 561720.0}, {"date": "2026-06-25", "close": 27.83, "volume": 434836.0}, {"date": "2026-06-26", "close": 28.38, "volume": 995783.0}, {"date": "2026-06-29", "close": 28.68, "volume": 375998.0}, {"date": "2026-06-30", "close": 29.07, "volume": 415578.0}, {"date": "2026-07-01", "close": 29.34, "volume": 476700.0}, {"date": "2026-07-02", "close": 28.14, "volume": 544146.0}, {"date": "2026-07-06", "close": 27.53, "volume": 541395.0}, {"date": "2026-07-07", "close": 28.04, "volume": 935166.0}, {"date": "2026-07-08", "close": 25.175, "volume": 1274657.0}, {"date": "2026-07-09", "close": 27.43, "volume": 1327582.0}, {"date": "2026-07-10", "close": 26.34, "volume": 795694.0}, {"date": "2026-07-13", "close": 27.74, "volume": 799088.0}, {"date": "2026-07-14", "close": 27.22, "volume": 552293.0}, {"date": "2026-07-15", "close": 28.05, "volume": 399759.0}, {"date": "2026-07-16", "close": 28.67, "volume": 528562.0}, {"date": "2026-07-17", "close": 28.1, "volume": 380105.0}, {"date": "2026-07-20", "close": 27.99, "volume": 435970.0}, {"date": "2026-07-21", "close": 27.28, "volume": 500773.0}, {"date": "2026-07-22", "close": 28.19, "volume": 349184.0}, {"date": "2026-07-23", "close": 26.84, "volume": 712360.0}, {"date": "2026-07-24", "close": 28.47, "volume": 390337.0}, {"date": "2026-07-27", "close": 28.27, "volume": 383501.0}, {"date": "2026-07-28", "close": 28.85, "volume": 363410.0}, {"date": "2026-07-29", "close": 28.15, "volume": 340263.0}, {"date": "2026-07-30", "close": 27.88, "volume": 340428.0}, {"date": "2026-07-31", "close": 27.63, "volume": 287534.0}, {"date": "2026-08-03", "close": 29.03, "volume": 483907.0}, {"date": "2026-08-04", "close": 28.24, "volume": 434826.0}, {"date": "2026-08-05", "close": 29.56, "volume": 488551.0}, {"date": "2026-08-06", "close": 28.82, "volume": 324844.0}, {"date": "2026-08-07", "close": 29.77, "volume": 195550.0}], "refreshing": true}