{"ticker": "LITE", "overview": {"cik": "1633978", "ticker": "LITE", "name": "Lumentum Holdings Inc.", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009811", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001489550-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009782", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001489550-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009762", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009753", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009684", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001489550-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009661", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009605", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009581", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001489550-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009459", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009383", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009324", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001489550-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009272", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009234", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009167", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001489550-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009105", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009045", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008979", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001489550-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008881", "price_sensitive": false}]}, "description": "Lumentum Holdings Inc. trades as LITE on the NASDAQ and is registered in the United States, classified under Communications Equipment, NEC (SIC 3669). Privy Trades holds 781 insider filings for the company, from December 2015 to September 2026. Across those, 22 insiders disclosed 242 sales totalling $335.16M. The most recent filing on record is dated 25 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 242, "sell_sum": 335158632.9558, "net": -335158632.9558, "insiders": 22, "first_date": "2015-12-18", "last_date": "2026-09-25"}, "metrics": {"ticker": "LITE", "has_prices": true, "as_of": "2026-08-07", "last": 890.17, "prev_close": 838.06, "change": 52.110000000000014, "change_pct": 0.06217931890318118, "session_volume": 5818819.0, "vwap_5": 841.9578881606017, "vwap_20": 764.5137585959546, "vwap_60": 845.470563211742, "vwap_250": 570.4881153196931, "high_52w": 1053.09, "low_52w": 188.36, "avg_volume_20": 4565490.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001489550-26-000014", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 928410.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President trims $928K of LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000014/0001489550-26-000014-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55600}, {"id": "0001489550-26-000010", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1417985.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The president cashes out $1.4M of LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000010/0001489550-26-000010-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77200}, {"id": "0001489550-26-000009", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1297250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "$1.3M sale: The president lightens up on LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000009/0001489550-26-000009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "0001489550-26-000008", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1368495.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The president takes $1.4M off the table in LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000008/0001489550-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001573338-26-000017", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Michael E. Hurlston", "who_key": "HURLSTON MICHAEL E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 525345.6799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The corner office trims LITE: $525K", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157333826000017/0001573338-26-000017-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0001489550-26-000007", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 479330.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President trims $479K of LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000007/0001489550-26-000007-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97360}, {"id": "0001489550-26-000005", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1281517.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "The president takes $1.3M off the table in LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000005/0001489550-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "0001648256-26-000008", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Vincent Retort", "who_key": "Retort Vincent", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32963734.328900002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Someone inside LITE is selling \u2014 $33M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000008/0001648256-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "0001570465-26-000007", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Jae Kim", "who_key": "Kim Jae", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10231015.4139, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Someone inside LITE is selling \u2014 $10.2M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000007/0001570465-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "0001664898-26-000005", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Eric Chang", "who_key": "Chang Eric", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664898/000166489826000005/0001664898-26-000005-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "0001561100-26-000007", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Wajid Ali", "who_key": "Ali Wajid", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000156110026000007/0001561100-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "0001489550-26-000004", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1690805.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "$1.7M sale: The president lightens up on LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000004/0001489550-26-000004-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "0001561100-26-000005", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Wajid Ali", "who_key": "Ali Wajid", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9137987.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000156110026000005/0001561100-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106000}, {"id": "0001648256-26-000006", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Vincent Retort", "who_key": "Retort Vincent", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2055477.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "An insider takes $2.1M off the table in LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000006/0001648256-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001570465-26-000005", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Jae Kim", "who_key": "Kim Jae", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1576169.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "$1.6M sale: An insider lightens up on LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000005/0001570465-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001573338-26-000015", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Michael E. Hurlston", "who_key": "HURLSTON MICHAEL E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5118706.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157333826000015/0001573338-26-000015-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001648256-26-000005", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Vincent Retort", "who_key": "Retort Vincent", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2894715.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "$2.9M sale: An insider lightens up on LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000005/0001648256-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0001570465-26-000004", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Jae Kim", "who_key": "Kim Jae", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1242281.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "$1.2M sale: An insider lightens up on LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000004/0001570465-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0001573338-26-000016", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Michael E. Hurlston", "who_key": "HURLSTON MICHAEL E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157333826000016/0001573338-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001489550-26-000006", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000006/0001489550-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001648256-26-000007", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Vincent Retort", "who_key": "Retort Vincent", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000007/0001648256-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001570465-26-000006", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Jae Kim", "who_key": "Kim Jae", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000006/0001570465-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001561100-26-000006", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Wajid Ali", "who_key": "Ali Wajid", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000156110026000006/0001561100-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001489550-26-000003", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31617048.139999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000003/0001489550-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001561100-26-000004", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Wajid Ali", "who_key": "Ali Wajid", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30558522.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000156110026000004/0001561100-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001573338-26-000014", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Michael E. Hurlston", "who_key": "HURLSTON MICHAEL E.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5036349.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157333826000014/0001573338-26-000014-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114640}, {"id": "HOUSE-2026-20035190-T35", "src": "CONGRESS", "ticker": "LITE", "cik": "", "company": "Lumentum Holdings Inc.", "company_raw": "Street Trust > Bank of America\nLumentum Holdings Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells LITE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156400}, {"id": "0001711035-26-000002", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Pamela Fletcher", "who_key": "Fletcher Pamela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000171103526000002/0001711035-26-000002-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159280}, {"id": "0001232019-26-000005", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Penny Herscher", "who_key": "HERSCHER PENNY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000123201926000005/0001232019-26-000005-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159280}, {"id": "0001722289-26-000001", "src": "INSIDERS", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Julia Suzanne Johnson", "who_key": "Johnson Julia Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LITE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000172228926000001/0001722289-26-000001-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159280}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001454", "src": "13DG", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "FMR LLC moves to a 4.6% passive stake in LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001454-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001422849-26-000074", "src": "13DG", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Communications Equipment, NEC", "country": "United States", "headline": "Capital World Investors moves to a 1.8% passive stake in LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000074-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0000315066-26-001253", "src": "13DG", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "FMR LLC moves to a 10.4% passive stake in LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001253-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}, {"id": "13DG-0002100119-26-000681", "src": "13DG", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Lumentum Holdings Inc.", "who_key": "Lumentum Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Lumentum Holdings Inc. takes a 7.35% passive stake in LITE", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/0002100119-26-000681-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000470", "src": "13DG", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Lumentum Holdings Inc.", "who_key": "Lumentum Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Lumentum Holdings Inc. crosses 5% of LITE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/0002100121-26-000470-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0002012383-26-001455", "src": "13DG", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LITE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001455-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277360}, {"id": "13F-93751-0000093751-26-000315-55024U109", "src": "13F", "ticker": "LITE", "cik": "", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Hldgs Inc", "who": "State Street", "who_key": "State Street", "role": "institution \u00b7 13F \u00b7 Q1 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2135371398.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "State Street adds $2.1B of LITE (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000315/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "13DG-0000102909-26-001773", "src": "13DG", "ticker": "LITE", "cik": "1633978", "company": "Lumentum Holdings Inc.", "company_raw": "Lumentum Holdings Inc.", "who": "Lumentum Holdings Inc.", "who_key": "Lumentum Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Lumentum Holdings Inc. adjusts its stake in LITE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/0000102909-26-001773-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "Lumentum Holdings Inc. - Common Stock", "new_value": "Lumentum Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001633978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001633978", "applied": 1, "detected_at": "2026-10-25T18:40:16.284982"}]}, "key_people": [{"who": "Vincent Retort", "who_key": "Retort Vincent", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 88128457.6443, "net": -88128457.6443, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32963734.328900002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000008/0001648256-26-000008-index.htm"}, {"action": "SELL", "amount": 2055477.06, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000006/0001648256-26-000006-index.htm"}, {"action": "SELL", "amount": 2894715.69, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000005/0001648256-26-000005-index.htm"}, {"action": "SELL", "amount": 3036422.85, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000164825626000004/0001648256-26-000004-index.htm"}, {"action": "SELL", "amount": 1878025.3773, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000164825626000002/0001648256-26-000002-index.htm"}, {"action": "SELL", "amount": 26624902.7809, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000164825626000001/0001648256-26-000001-index.htm"}, {"action": "SELL", "amount": 2499090.0, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925020789/0001415889-25-020789-index.htm"}, {"action": "SELL", "amount": 3733828.4394, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588924027794/0001415889-24-027794-index.htm"}, {"action": "SELL", "amount": 489610.0, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919121003499/0001209191-21-003499-index.htm"}, {"action": "SELL", "amount": 1116400.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120065368/0001209191-20-065368-index.htm"}, {"action": "SELL", "amount": 3285170.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119058107/0001209191-19-058107-index.htm"}, {"action": "SELL", "amount": 303896.03, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119057370/0001209191-19-057370-index.htm"}, {"action": "SELL", "amount": 220928.39, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119058026/0001209191-19-058026-index.htm"}, {"action": "SELL", "amount": 505212.96, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119047875/0001209191-19-047875-index.htm"}, {"action": "SELL", "amount": 293887.53, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119046742/0001209191-19-046742-index.htm"}, {"action": "SELL", "amount": 241838.27000000002, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397818000032/0001633978-18-000032-index.htm"}, {"action": "SELL", "amount": 859881.0, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397818000025/0001633978-18-000025-index.htm"}, {"action": "SELL", "amount": 183506.5747, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397818000019/0001633978-18-000019-index.htm"}, {"action": "SELL", "amount": 1672284.05, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397817000101/0001633978-17-000101-index.htm"}, {"action": "SELL", "amount": 767356.6648, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397817000090/0001633978-17-000090-index.htm"}, {"action": "SELL", "amount": 46810.75, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397817000053/0001633978-17-000053-index.htm"}, {"action": "SELL", "amount": 110087.2501, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397817000045/0001633978-17-000045-index.htm"}, {"action": "SELL", "amount": 42148.9, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397817000033/0001633978-17-000033-index.htm"}, {"action": "SELL", "amount": 107120.0, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397817000023/0001633978-17-000023-index.htm"}, {"action": "SELL", "amount": 25110.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397816000138/0001633978-16-000138-index.htm"}], "latest": {"action": "SELL", "amount": 32963734.328900002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1648256/000164825626000008/0001648256-26-000008-index.htm"}}, {"who": "Viavi Solutions Inc.", "who_key": "VIAVI SOLUTIONS INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 86225000.0, "net": -86225000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25050000.0, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000114036116068285/0001140361-16-068285-index.htm"}, {"action": "SELL", "amount": 12675000.0, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000114036116058876/0001140361-16-058876-index.htm"}, {"action": "SELL", "amount": 48500000.0, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000114036116058281/0001140361-16-058281-index.htm"}], "latest": {"action": "SELL", "amount": 25050000.0, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000114036116068285/0001140361-16-068285-index.htm"}}, {"who": "Alan S. Lowe", "who_key": "LOWE ALAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 40214065.203600004, "net": -40214065.203600004, "trades": 44, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1869400.0, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925018407/0001415889-25-018407-index.htm"}, {"action": "SELL", "amount": 1769400.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925017878/0001415889-25-017878-index.htm"}, {"action": "SELL", "amount": 835800.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925016059/0001415889-25-016059-index.htm"}, {"action": "SELL", "amount": 836326.46, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397822000018/0001633978-22-000018-index.htm"}, {"action": "SELL", "amount": 887971.8652, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397822000006/0001633978-22-000006-index.htm"}, {"action": "SELL", "amount": 800829.0, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397821000074/0001633978-21-000074-index.htm"}, {"action": "SELL", "amount": 2442199.2372000003, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397821000069/0001633978-21-000069-index.htm"}, {"action": "SELL", "amount": 856526.46, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397821000053/0001633978-21-000053-index.htm"}, {"action": "SELL", "amount": 920998.9670000001, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919121011590/0001209191-21-011590-index.htm"}, {"action": "SELL", "amount": 836692.08, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120060808/0001209191-20-060808-index.htm"}, {"action": "SELL", "amount": 1604534.718, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120048170/0001209191-20-048170-index.htm"}, {"action": "SELL", "amount": 892429.327, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120047826/0001209191-20-047826-index.htm"}, {"action": "SELL", "amount": 1297579.3199999998, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120040641/0001209191-20-040641-index.htm"}, {"action": "SELL", "amount": 349065.49000000005, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120030717/0001209191-20-030717-index.htm"}, {"action": "SELL", "amount": 232750.4, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120011983/0001209191-20-011983-index.htm"}, {"action": "SELL", "amount": 189413.56, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120011342/0001209191-20-011342-index.htm"}, {"action": "SELL", "amount": 184003.05000000002, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119057859/0001209191-19-057859-index.htm"}, {"action": "SELL", "amount": 842621.48, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119057367/0001209191-19-057367-index.htm"}, {"action": "SELL", "amount": 507566.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119057857/0001209191-19-057857-index.htm"}, {"action": "SELL", "amount": 2542038.6348, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119054732/0001209191-19-054732-index.htm"}, {"action": "SELL", "amount": 1307763.18, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119054517/0001209191-19-054517-index.htm"}, {"action": "SELL", "amount": 1940513.806, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119051618/0001209191-19-051618-index.htm"}, {"action": "SELL", "amount": 1178773.5, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119047873/0001209191-19-047873-index.htm"}, {"action": "SELL", "amount": 645389.76, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119046740/0001209191-19-046740-index.htm"}, {"action": "SELL", "amount": 735609.8739, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397818000042/0001633978-18-000042-index.htm"}], "latest": {"action": "SELL", "amount": 1869400.0, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925018407/0001415889-25-018407-index.htm"}}, {"who": "Wajid Ali", "who_key": "Ali Wajid", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19591125.1539, "net": -19591125.1539, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2372473.65, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000156110026000003/0001561100-26-000003-index.htm"}, {"action": "SELL", "amount": 3664386.8582, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000156110026000002/0001561100-26-000002-index.htm"}, {"action": "SELL", "amount": 314209.14, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925023266/0001415889-25-023266-index.htm"}, {"action": "SELL", "amount": 258751.9, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925022338/0001415889-25-022338-index.htm"}, {"action": "SELL", "amount": 185714.76, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925016062/0001415889-25-016062-index.htm"}, {"action": "SELL", "amount": 170161.46120000002, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925004951/0001415889-25-004951-index.htm"}, {"action": "SELL", "amount": 2542158.536, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588924028202/0001415889-24-028202-index.htm"}, {"action": "SELL", "amount": 415756.0, "date": "2023-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919123039029/0001209191-23-039029-index.htm"}, {"action": "SELL", "amount": 811936.9212, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397822000024/0001633978-22-000024-index.htm"}, {"action": "SELL", "amount": 292543.0, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397822000022/0001633978-22-000022-index.htm"}, {"action": "SELL", "amount": 292930.5373, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397822000010/0001633978-22-000010-index.htm"}, {"action": "SELL", "amount": 791863.842, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397822000007/0001633978-22-000007-index.htm"}, {"action": "SELL", "amount": 705425.0355, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397821000071/0001633978-21-000071-index.htm"}, {"action": "SELL", "amount": 1015980.45, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397821000047/0001633978-21-000047-index.htm"}, {"action": "SELL", "amount": 534682.5, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397821000027/0001633978-21-000027-index.htm"}, {"action": "SELL", "amount": 604923.145, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919121011588/0001209191-21-011588-index.htm"}, {"action": "SELL", "amount": 534609.72, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120058920/0001209191-20-058920-index.htm"}, {"action": "SELL", "amount": 577502.7651, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120048168/0001209191-20-048168-index.htm"}, {"action": "SELL", "amount": 425928.99600000004, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120047342/0001209191-20-047342-index.htm"}, {"action": "SELL", "amount": 441491.06200000003, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120046798/0001209191-20-046798-index.htm"}, {"action": "SELL", "amount": 1961524.2743999998, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120028242/0001209191-20-028242-index.htm"}, {"action": "SELL", "amount": 676170.6, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119061232/0001209191-19-061232-index.htm"}], "latest": {"action": "SELL", "amount": 2372473.65, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000156110026000003/0001561100-26-000003-index.htm"}}, {"who": "Jae Kim", "who_key": "Kim Jae", "role": "SVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17596035.175699998, "net": -17596035.175699998, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10231015.4139, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000007/0001570465-26-000007-index.htm"}, {"action": "SELL", "amount": 1576169.28, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000005/0001570465-26-000005-index.htm"}, {"action": "SELL", "amount": 1242281.38, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000004/0001570465-26-000004-index.htm"}, {"action": "SELL", "amount": 1356516.9000000001, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000003/0001570465-26-000003-index.htm"}, {"action": "SELL", "amount": 1838263.67, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000002/0001570465-26-000002-index.htm"}, {"action": "SELL", "amount": 361889.38, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046525000003/0001570465-25-000003-index.htm"}, {"action": "SELL", "amount": 526782.2918, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925023062/0001415889-25-023062-index.htm"}, {"action": "SELL", "amount": 106202.40000000001, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925022340/0001415889-25-022340-index.htm"}, {"action": "SELL", "amount": 356914.46, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925013730/0001415889-25-013730-index.htm"}], "latest": {"action": "SELL", "amount": 10231015.4139, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000157046526000007/0001570465-26-000007-index.htm"}}, {"who": "Yuen Wupen", "who_key": "Wupen Yuen", "role": "PRESIDENT, GLOBAL BUS. UNITS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16294996.58, "net": -16294996.58, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 928410.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000014/0001489550-26-000014-index.htm"}, {"action": "SELL", "amount": 1417985.0, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000010/0001489550-26-000010-index.htm"}, {"action": "SELL", "amount": 1297250.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000009/0001489550-26-000009-index.htm"}, {"action": "SELL", "amount": 1368495.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000008/0001489550-26-000008-index.htm"}, {"action": "SELL", "amount": 479330.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000007/0001489550-26-000007-index.htm"}, {"action": "SELL", "amount": 1281517.5, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000005/0001489550-26-000005-index.htm"}, {"action": "SELL", "amount": 1690805.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000004/0001489550-26-000004-index.htm"}, {"action": "SELL", "amount": 3062179.5, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000002/0001489550-26-000002-index.htm"}, {"action": "SELL", "amount": 1698466.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000001/0001489550-26-000001-index.htm"}, {"action": "SELL", "amount": 212865.12, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955025000004/0001489550-25-000004-index.htm"}, {"action": "SELL", "amount": 394194.94, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955025000003/0001489550-25-000003-index.htm"}, {"action": "SELL", "amount": 817913.6399999999, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925023267/0001415889-25-023267-index.htm"}, {"action": "SELL", "amount": 391378.5, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925023065/0001415889-25-023065-index.htm"}, {"action": "SELL", "amount": 37894.94, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925022345/0001415889-25-022345-index.htm"}, {"action": "SELL", "amount": 26109.940000000002, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925021371/0001415889-25-021371-index.htm"}, {"action": "SELL", "amount": 52976.62, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925021041/0001415889-25-021041-index.htm"}, {"action": "SELL", "amount": 26478.8, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925020287/0001415889-25-020287-index.htm"}, {"action": "SELL", "amount": 54212.399999999994, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925020132/0001415889-25-020132-index.htm"}, {"action": "SELL", "amount": 44543.520000000004, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925013737/0001415889-25-013737-index.htm"}, {"action": "SELL", "amount": 1011990.16, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000141588925013290/0001415889-25-013290-index.htm"}], "latest": {"action": "SELL", "amount": 928410.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000148955026000014/0001489550-26-000014-index.htm"}}, {"who": "Brian Lillie", "who_key": "Lillie Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14558374.8152, "net": -14558374.8152, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11731561.9772, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000164823126000002/0001648231-26-000002-index.htm"}, {"action": "SELL", "amount": 49212.415, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000164823126000003/0001648231-26-000003-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397822000023/0001633978-22-000023-index.htm"}, {"action": "SELL", "amount": 306022.6275, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120057332/0001209191-20-057332-index.htm"}, {"action": "SELL", "amount": 328321.9704, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120045493/0001209191-20-045493-index.htm"}, {"action": "SELL", "amount": 276478.4251, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919120027537/0001209191-20-027537-index.htm"}, {"action": "SELL", "amount": 614320.0, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000163397820000006/0001633978-20-000006-index.htm"}, {"action": "SELL", "amount": 614320.0, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919121005740/0001209191-21-005740-index.htm"}, {"action": "SELL", "amount": 458137.4, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000120919119056226/0001209191-19-056226-index.htm"}], "latest": {"action": "SELL", "amount": 11731561.9772, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000164823126000002/0001648231-26-000002-index.htm"}}, {"who": "Ian Small", "who_key": "Small Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7489526.895300001, "net": -7489526.895300001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4300418.78, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000171491026000002/0001714910-26-000002-index.htm"}, {"action": "SELL", "amount": 3189108.1153, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000171491026000001/0001714910-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 4300418.78, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633978/000171491026000002/0001714910-26-000002-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -4136997.07}, {"date": "2026-08-20", "net": -3631646.34}, {"date": "2026-08-21", "net": -1690805.0}, {"date": "2026-08-25", "net": -43194749.7428}, {"date": "2026-08-26", "net": -1281517.5}, {"date": "2026-08-27", "net": -1004675.6799999999}, {"date": "2026-09-01", "net": -1368495.0}, {"date": "2026-09-04", "net": -1297250.0}, {"date": "2026-09-10", "net": -1417985.0}, {"date": "2026-09-25", "net": -928410.0}], "announcements": [{"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009811", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001489550-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009782", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001489550-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009762", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009753", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009684", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001489550-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009661", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001950047-26-009605", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009581", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001489550-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009459", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009383", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009324", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001489550-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009272", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009234", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009167", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001489550-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009105", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009045", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008979", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001489550-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008881", "price_sensitive": false}], "performance": {"ticker": "LITE", "has_prices": true, "summary": {"n": 5, "avg": 1.9540763755716424, "win_rate": 0.8, "best": 9.253052292098594, "worst": -0.05991128947090508, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-22", "score": 0.0, "ref_price": 946.9, "return": -0.05991128947090508}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 852.79, "return": 0.0438325965360757}, {"who": "State Street", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 2135371398.0, "date": "2026-03-31", "score": 0.0, "ref_price": 702.76, "return": 0.2666771017132449}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 702.73, "return": 0.2667311769812018}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-11-26", "score": 0.0, "ref_price": 86.82, "return": 9.253052292098594}]}, "price_series": [{"date": "2016-08-08", "close": 31.27, "volume": 565881.0}, {"date": "2016-08-09", "close": 32.13, "volume": 1039780.0}, {"date": "2016-08-10", "close": 31.82, "volume": 2383781.0}, {"date": "2016-08-11", "close": 31.81, "volume": 1184276.0}, {"date": "2016-08-12", "close": 32.72, "volume": 821782.0}, {"date": "2016-08-15", "close": 32.66, "volume": 697093.0}, {"date": "2016-08-16", "close": 32.83, "volume": 575869.0}, {"date": "2016-08-17", "close": 32.0, "volume": 591348.0}, {"date": "2016-08-18", "close": 34.31, "volume": 1756395.0}, {"date": "2016-08-19", "close": 34.6, "volume": 1140871.0}, {"date": "2016-08-22", "close": 34.04, "volume": 1473364.0}, {"date": "2016-08-23", "close": 34.21, "volume": 998840.0}, {"date": "2016-08-24", "close": 33.66, "volume": 386063.0}, {"date": "2016-08-25", "close": 33.87, "volume": 330803.0}, {"date": "2016-08-26", "close": 33.89, "volume": 795255.0}, {"date": "2016-08-29", "close": 34.53, "volume": 407728.0}, {"date": "2016-08-30", "close": 34.55, "volume": 664215.0}, {"date": "2016-08-31", "close": 35.12, "volume": 796826.0}, {"date": "2016-09-01", "close": 34.5, "volume": 1731585.0}, {"date": "2016-09-02", "close": 35.24, "volume": 567505.0}, {"date": "2016-09-06", "close": 36.25, "volume": 1550209.0}, {"date": "2016-09-07", "close": 37.35, "volume": 1403517.0}, {"date": "2016-09-08", "close": 37.6, "volume": 765235.0}, {"date": "2016-09-09", "close": 36.43, "volume": 1120868.0}, {"date": "2016-09-12", "close": 37.35, "volume": 1041668.0}, {"date": "2016-09-13", "close": 37.19, "volume": 756954.0}, {"date": "2016-09-14", "close": 38.3, "volume": 862891.0}, {"date": "2016-09-15", "close": 39.15, "volume": 967488.0}, {"date": "2016-09-16", "close": 39.21, "volume": 2173635.0}, {"date": "2016-09-19", "close": 40.55, "volume": 1392401.0}, {"date": "2016-09-20", "close": 39.87, "volume": 1245160.0}, {"date": "2016-09-21", "close": 40.32, "volume": 1036205.0}, {"date": "2016-09-22", "close": 41.79, "volume": 1050967.0}, {"date": "2016-09-23", "close": 40.97, "volume": 864046.0}, {"date": "2016-09-26", "close": 40.98, "volume": 929420.0}, {"date": "2016-09-27", "close": 41.84, "volume": 803815.0}, {"date": "2016-09-28", "close": 41.99, "volume": 639822.0}, {"date": "2016-09-29", "close": 41.36, "volume": 721846.0}, {"date": "2016-09-30", "close": 41.77, "volume": 1017398.0}, {"date": "2016-10-03", "close": 41.45, "volume": 507281.0}, {"date": "2016-10-04", "close": 42.12, "volume": 590862.0}, {"date": "2016-10-05", "close": 43.37, "volume": 945441.0}, {"date": "2016-10-06", "close": 44.48, "volume": 896461.0}, {"date": "2016-10-07", "close": 44.24, "volume": 757301.0}, {"date": "2016-10-10", "close": 44.5, "volume": 492666.0}, {"date": "2016-10-11", "close": 40.73, "volume": 2954744.0}, {"date": "2016-10-12", "close": 40.97, "volume": 841201.0}, {"date": "2016-10-13", "close": 40.73, "volume": 1088949.0}, {"date": "2016-10-14", "close": 40.47, "volume": 420372.0}, {"date": "2016-10-17", "close": 40.25, "volume": 498509.0}, {"date": "2016-10-18", "close": 40.39, "volume": 447523.0}, {"date": "2016-10-19", "close": 40.64, "volume": 277808.0}, {"date": "2016-10-20", "close": 41.04, "volume": 598291.0}, {"date": "2016-10-21", "close": 40.4, "volume": 352550.0}, {"date": "2016-10-24", "close": 41.4, "volume": 473987.0}, {"date": "2016-10-25", "close": 40.85, "volume": 489606.0}, {"date": "2016-10-26", "close": 40.65, "volume": 545561.0}, {"date": "2016-10-27", "close": 38.9, "volume": 2154879.0}, {"date": "2016-10-28", "close": 37.45, "volume": 2136408.0}, {"date": "2016-10-31", "close": 33.6, "volume": 3507398.0}, {"date": "2016-11-01", "close": 35.8, "volume": 2301691.0}, {"date": "2016-11-02", "close": 35.6, "volume": 976527.0}, {"date": "2016-11-03", "close": 35.45, "volume": 704190.0}, {"date": "2016-11-04", "close": 34.4, "volume": 867826.0}, {"date": "2016-11-07", "close": 35.85, "volume": 1332229.0}, {"date": "2016-11-08", "close": 36.5, "volume": 789313.0}, {"date": "2016-11-09", "close": 36.5, "volume": 585403.0}, {"date": "2016-11-10", "close": 34.7, "volume": 1222122.0}, {"date": "2016-11-11", "close": 36.6, "volume": 1438220.0}, {"date": "2016-11-14", "close": 37.45, "volume": 1001163.0}, {"date": "2016-11-15", "close": 38.8, "volume": 1481091.0}, {"date": "2016-11-16", "close": 40.65, "volume": 1233410.0}, {"date": "2016-11-17", "close": 41.55, "volume": 1282799.0}, {"date": "2016-11-18", "close": 42.2, "volume": 912445.0}, {"date": "2016-11-21", "close": 40.5, "volume": 1093646.0}, {"date": "2016-11-22", "close": 41.1, "volume": 752408.0}, {"date": "2016-11-23", "close": 41.3, "volume": 323181.0}, {"date": "2016-11-25", "close": 41.2, "volume": 171002.0}, {"date": "2016-11-28", "close": 41.3, "volume": 515467.0}, {"date": "2016-11-29", "close": 41.35, "volume": 425393.0}, {"date": "2016-11-30", "close": 40.1, "volume": 704904.0}, {"date": "2016-12-01", "close": 37.8, "volume": 1215549.0}, {"date": "2016-12-02", "close": 37.0, "volume": 1079034.0}, {"date": "2016-12-05", "close": 39.5, "volume": 1332866.0}, {"date": "2016-12-06", "close": 40.0, "volume": 869098.0}, {"date": "2016-12-07", "close": 39.6, "volume": 528052.0}, {"date": "2016-12-08", "close": 43.5, "volume": 2132266.0}, {"date": "2016-12-09", "close": 42.4, "volume": 1941542.0}, {"date": "2016-12-12", "close": 41.6, "volume": 604345.0}, {"date": "2016-12-13", "close": 40.5, "volume": 715709.0}, {"date": "2016-12-14", "close": 38.9, "volume": 1480564.0}, {"date": "2016-12-15", "close": 40.2, "volume": 968326.0}, {"date": "2016-12-16", "close": 39.1, "volume": 1752349.0}, {"date": "2016-12-19", "close": 39.95, "volume": 512757.0}, {"date": "2016-12-20", "close": 40.2, "volume": 501889.0}, {"date": "2016-12-21", "close": 40.3, "volume": 425797.0}, {"date": "2016-12-22", "close": 39.9, "volume": 330174.0}, {"date": "2016-12-23", "close": 40.5, "volume": 293827.0}, {"date": "2016-12-27", "close": 41.15, "volume": 454593.0}, {"date": "2016-12-28", "close": 39.4, "volume": 645844.0}, {"date": "2016-12-29", "close": 39.3, "volume": 661543.0}, {"date": "2016-12-30", "close": 38.65, "volume": 786397.0}, {"date": "2017-01-03", "close": 37.3, "volume": 1190327.0}, {"date": "2017-01-04", "close": 37.6, "volume": 1088957.0}, {"date": "2017-01-05", "close": 36.8, "volume": 578433.0}, {"date": "2017-01-06", "close": 36.55, "volume": 737814.0}, {"date": "2017-01-09", "close": 36.35, "volume": 939730.0}, {"date": "2017-01-10", "close": 37.5, "volume": 1281202.0}, {"date": "2017-01-11", "close": 36.55, "volume": 1018897.0}, {"date": "2017-01-12", "close": 36.05, "volume": 1251091.0}, {"date": "2017-01-13", "close": 36.35, "volume": 600045.0}, {"date": "2017-01-17", "close": 34.9, "volume": 678616.0}, {"date": "2017-01-18", "close": 34.7, "volume": 866358.0}, {"date": "2017-01-19", "close": 35.1, "volume": 1318807.0}, {"date": "2017-01-20", "close": 35.15, "volume": 655723.0}, {"date": "2017-01-23", "close": 34.4, "volume": 986166.0}, {"date": "2017-01-24", "close": 37.7, "volume": 1561312.0}, {"date": "2017-01-25", "close": 38.55, "volume": 1220381.0}, {"date": "2017-01-26", "close": 37.75, "volume": 557742.0}, {"date": "2017-01-27", "close": 37.4, "volume": 488607.0}, {"date": "2017-01-30", "close": 36.75, "volume": 412319.0}, {"date": "2017-01-31", "close": 37.95, "volume": 1099383.0}, {"date": "2017-02-01", "close": 38.1, "volume": 1105209.0}, {"date": "2017-02-02", "close": 37.85, "volume": 730331.0}, {"date": "2017-02-03", "close": 38.85, "volume": 783416.0}, {"date": "2017-02-06", "close": 38.8, "volume": 704878.0}, {"date": "2017-02-07", "close": 40.2, "volume": 5207231.0}, {"date": "2017-02-08", "close": 45.85, "volume": 5355235.0}, {"date": "2017-02-09", "close": 46.6, "volume": 3645459.0}, {"date": "2017-02-10", "close": 47.45, "volume": 1750770.0}, {"date": "2017-02-13", "close": 49.55, "volume": 2171355.0}, {"date": "2017-02-14", "close": 50.5, "volume": 1470473.0}, {"date": "2017-02-15", "close": 49.45, "volume": 1593165.0}, {"date": "2017-02-16", "close": 51.85, "volume": 2023337.0}, {"date": "2017-02-17", "close": 51.1, "volume": 1279018.0}, {"date": "2017-02-21", "close": 52.55, "volume": 1077981.0}, {"date": "2017-02-22", "close": 49.65, "volume": 1905255.0}, {"date": "2017-02-23", "close": 48.7, "volume": 2065311.0}, {"date": "2017-02-24", "close": 47.8, "volume": 921401.0}, {"date": "2017-02-27", "close": 46.45, "volume": 2381916.0}, {"date": "2017-02-28", "close": 45.9, "volume": 1119372.0}, {"date": "2017-03-01", "close": 47.9, "volume": 1614900.0}, {"date": "2017-03-02", "close": 45.75, "volume": 3241018.0}, {"date": "2017-03-03", "close": 46.7, "volume": 2885305.0}, {"date": "2017-03-06", "close": 47.2, "volume": 1830922.0}, {"date": "2017-03-07", "close": 46.5, "volume": 1544406.0}, {"date": "2017-03-08", "close": 45.5, "volume": 1092526.0}, {"date": "2017-03-09", "close": 45.85, "volume": 1656210.0}, {"date": "2017-03-10", "close": 45.8, "volume": 2526663.0}, {"date": "2017-03-13", "close": 44.85, "volume": 1769008.0}, {"date": "2017-03-14", "close": 43.1, "volume": 1755334.0}, {"date": "2017-03-15", "close": 45.65, "volume": 2643842.0}, {"date": "2017-03-16", "close": 48.9, "volume": 3644191.0}, {"date": "2017-03-17", "close": 49.45, "volume": 2071971.0}, {"date": "2017-03-20", "close": 49.2, "volume": 1274735.0}, {"date": "2017-03-21", "close": 48.45, "volume": 2421086.0}, {"date": "2017-03-22", "close": 51.45, "volume": 1749365.0}, {"date": "2017-03-23", "close": 51.5, "volume": 1841655.0}, {"date": "2017-03-24", "close": 53.5, "volume": 2026476.0}, {"date": "2017-03-27", "close": 54.15, "volume": 2004007.0}, {"date": "2017-03-28", "close": 54.7, "volume": 1064801.0}, {"date": "2017-03-29", "close": 53.55, "volume": 3137966.0}, {"date": "2017-03-30", "close": 53.7, "volume": 1243926.0}, {"date": "2017-03-31", "close": 53.35, "volume": 1116975.0}, {"date": "2017-04-03", "close": 51.5, "volume": 1613349.0}, {"date": "2017-04-04", "close": 50.45, "volume": 1532513.0}, {"date": "2017-04-05", "close": 47.95, "volume": 2078822.0}, {"date": "2017-04-06", "close": 49.0, "volume": 1114359.0}, {"date": "2017-04-07", "close": 48.2, "volume": 1000875.0}, {"date": "2017-04-10", "close": 47.15, "volume": 1544141.0}, {"date": "2017-04-11", "close": 45.7, "volume": 1790489.0}, {"date": "2017-04-12", "close": 44.25, "volume": 2182037.0}, {"date": "2017-04-13", "close": 44.1, "volume": 1525576.0}, {"date": "2017-04-17", "close": 45.0, "volume": 1029070.0}, {"date": "2017-04-18", "close": 45.3, "volume": 1607150.0}, {"date": "2017-04-19", "close": 42.95, "volume": 2517364.0}, {"date": "2017-04-20", "close": 43.9, "volume": 1309720.0}, {"date": "2017-04-21", "close": 45.2, "volume": 1895381.0}, {"date": "2017-04-24", "close": 47.45, "volume": 2333483.0}, {"date": "2017-04-25", "close": 47.35, "volume": 1438488.0}, {"date": "2017-04-26", "close": 43.55, "volume": 2656859.0}, {"date": "2017-04-27", "close": 43.8, "volume": 1027814.0}, {"date": "2017-04-28", "close": 42.75, "volume": 2402727.0}, {"date": "2017-05-01", "close": 43.7, "volume": 1791514.0}, {"date": "2017-05-02", "close": 42.75, "volume": 1555064.0}, {"date": "2017-05-03", "close": 42.75, "volume": 4413752.0}, {"date": "2017-05-04", "close": 47.0, "volume": 7726836.0}, {"date": "2017-05-05", "close": 49.45, "volume": 2825224.0}, {"date": "2017-05-08", "close": 49.5, "volume": 1607980.0}, {"date": "2017-05-09", "close": 51.35, "volume": 1496150.0}, {"date": "2017-05-10", "close": 52.8, "volume": 1341875.0}, {"date": "2017-05-11", "close": 51.6, "volume": 1100338.0}, {"date": "2017-05-12", "close": 53.4, "volume": 1346125.0}, {"date": "2017-05-15", "close": 54.55, "volume": 1767279.0}, {"date": "2017-05-16", "close": 56.55, "volume": 2519088.0}, {"date": "2017-05-17", "close": 52.05, "volume": 2363410.0}, {"date": "2017-05-18", "close": 53.05, "volume": 1693121.0}, {"date": "2017-05-19", "close": 53.35, "volume": 931294.0}, {"date": "2017-05-22", "close": 57.35, "volume": 2241869.0}, {"date": "2017-05-23", "close": 56.85, "volume": 1945159.0}, {"date": "2017-05-24", "close": 56.2, "volume": 833963.0}, {"date": "2017-05-25", "close": 56.45, "volume": 1143684.0}, {"date": "2017-05-26", "close": 58.5, "volume": 1711225.0}, {"date": "2017-05-30", "close": 58.5, "volume": 1171857.0}, {"date": "2017-05-31", "close": 57.05, "volume": 1306096.0}, {"date": "2017-06-01", "close": 58.55, "volume": 1073129.0}, {"date": "2017-06-02", "close": 58.3, "volume": 871477.0}, {"date": "2017-06-05", "close": 57.8, "volume": 789239.0}, {"date": "2017-06-06", "close": 62.85, "volume": 4147420.0}, {"date": "2017-06-07", "close": 63.5, "volume": 1599580.0}, {"date": "2017-06-08", "close": 65.1, "volume": 2032905.0}, {"date": "2017-06-09", "close": 60.5, "volume": 2840635.0}, {"date": "2017-06-12", "close": 61.0, "volume": 1674010.0}, {"date": "2017-06-13", "close": 62.55, "volume": 1515901.0}, {"date": "2017-06-14", "close": 62.15, "volume": 1401680.0}, {"date": "2017-06-15", "close": 61.55, "volume": 1059232.0}, {"date": "2017-06-16", "close": 63.1, "volume": 1932356.0}, {"date": "2017-06-19", "close": 62.85, "volume": 1234244.0}, {"date": "2017-06-20", "close": 62.45, "volume": 1220629.0}, {"date": "2017-06-21", "close": 62.5, "volume": 776432.0}, {"date": "2017-06-22", "close": 62.45, "volume": 1198576.0}, {"date": "2017-06-23", "close": 64.0, "volume": 2887627.0}, {"date": "2017-06-26", "close": 62.65, "volume": 1681139.0}, {"date": "2017-06-27", "close": 59.35, "volume": 1667590.0}, {"date": "2017-06-28", "close": 60.2, "volume": 1807266.0}, {"date": "2017-06-29", "close": 57.3, "volume": 1583167.0}, {"date": "2017-06-30", "close": 57.05, "volume": 1259654.0}, {"date": "2017-07-03", "close": 57.9, "volume": 2194782.0}, {"date": "2017-07-05", "close": 58.25, "volume": 1133759.0}, {"date": "2017-07-06", "close": 58.5, "volume": 1401837.0}, {"date": "2017-07-07", "close": 61.6, "volume": 1845901.0}, {"date": "2017-07-10", "close": 61.6, "volume": 1574233.0}, {"date": "2017-07-11", "close": 61.35, "volume": 1310536.0}, {"date": "2017-07-12", "close": 60.35, "volume": 1266331.0}, {"date": "2017-07-13", "close": 64.05, "volume": 2791993.0}, {"date": "2017-07-14", "close": 63.8, "volume": 1082175.0}, {"date": "2017-07-17", "close": 61.35, "volume": 1500488.0}, {"date": "2017-07-18", "close": 60.7, "volume": 1584416.0}, {"date": "2017-07-19", "close": 61.55, "volume": 1897605.0}, {"date": "2017-07-20", "close": 60.45, "volume": 1733697.0}, {"date": "2017-07-21", "close": 63.35, "volume": 1947333.0}, {"date": "2017-07-24", "close": 67.95, "volume": 3766299.0}, {"date": "2017-07-25", "close": 66.95, "volume": 2444938.0}, {"date": "2017-07-26", "close": 64.9, "volume": 1822185.0}, {"date": "2017-07-27", "close": 61.9, "volume": 2328674.0}, {"date": "2017-07-28", "close": 61.9, "volume": 1006928.0}, {"date": "2017-07-31", "close": 62.6, "volume": 936345.0}, {"date": "2017-08-01", "close": 63.7, "volume": 1011102.0}, {"date": "2017-08-02", "close": 61.7, "volume": 3201174.0}, {"date": "2017-08-03", "close": 62.45, "volume": 1469773.0}, {"date": "2017-08-04", "close": 58.85, "volume": 2878282.0}, {"date": "2017-08-07", "close": 58.75, "volume": 1988081.0}, {"date": "2017-08-08", "close": 59.25, "volume": 3531622.0}, {"date": "2017-08-09", "close": 57.4, "volume": 6306639.0}, {"date": "2017-08-10", "close": 53.05, "volume": 3472178.0}, {"date": "2017-08-11", "close": 51.95, "volume": 2550796.0}, {"date": "2017-08-14", "close": 54.1, "volume": 1901172.0}, {"date": "2017-08-15", "close": 53.0, "volume": 1990217.0}, {"date": "2017-08-16", "close": 53.0, "volume": 1684573.0}, {"date": "2017-08-17", "close": 51.35, "volume": 1872592.0}, {"date": "2017-08-18", "close": 52.0, "volume": 1871109.0}, {"date": "2017-08-21", "close": 51.1, "volume": 1435930.0}, {"date": "2017-08-22", "close": 54.35, "volume": 1992631.0}, {"date": "2017-08-23", "close": 56.0, "volume": 2729640.0}, {"date": "2017-08-24", "close": 57.45, "volume": 4238062.0}, {"date": "2017-08-25", "close": 56.7, "volume": 1390675.0}, {"date": "2017-08-28", "close": 56.6, "volume": 868631.0}, {"date": "2017-08-29", "close": 56.0, "volume": 1165664.0}, {"date": "2017-08-30", "close": 56.8, "volume": 1296450.0}, {"date": "2017-08-31", "close": 56.85, "volume": 2362559.0}, {"date": "2017-09-01", "close": 57.25, "volume": 858502.0}, {"date": "2017-09-05", "close": 58.2, "volume": 2017363.0}, {"date": "2017-09-06", "close": 57.85, "volume": 1651906.0}, {"date": "2017-09-07", "close": 57.4, "volume": 1110942.0}, {"date": "2017-09-08", "close": 56.4, "volume": 1664031.0}, {"date": "2017-09-11", "close": 58.5, "volume": 2380434.0}, {"date": "2017-09-12", "close": 57.25, "volume": 3336308.0}, {"date": "2017-09-13", "close": 58.8, "volume": 2083327.0}, {"date": "2017-09-14", "close": 57.0, "volume": 1669767.0}, {"date": "2017-09-15", "close": 57.25, "volume": 2416338.0}, {"date": "2017-09-18", "close": 59.35, "volume": 1573184.0}, {"date": "2017-09-19", "close": 59.25, "volume": 866322.0}, {"date": "2017-09-20", "close": 56.65, "volume": 1612540.0}, {"date": "2017-09-21", "close": 55.05, "volume": 1516350.0}, {"date": "2017-09-22", "close": 55.1, "volume": 1222549.0}, {"date": "2017-09-25", "close": 51.9, "volume": 2477319.0}, {"date": "2017-09-26", "close": 50.8, "volume": 1926022.0}, {"date": "2017-09-27", "close": 55.0, "volume": 3215140.0}, {"date": "2017-09-28", "close": 55.2, "volume": 1389524.0}, {"date": "2017-09-29", "close": 54.35, "volume": 1478690.0}, {"date": "2017-10-02", "close": 55.6, "volume": 1047577.0}, {"date": "2017-10-03", "close": 54.55, "volume": 814824.0}, {"date": "2017-10-04", "close": 56.05, "volume": 2192942.0}, {"date": "2017-10-05", "close": 55.3, "volume": 1110860.0}, {"date": "2017-10-06", "close": 58.6, "volume": 2292597.0}, {"date": "2017-10-09", "close": 58.6, "volume": 1283108.0}, {"date": "2017-10-10", "close": 57.8, "volume": 999395.0}, {"date": "2017-10-11", "close": 58.0, "volume": 860576.0}, {"date": "2017-10-12", "close": 58.95, "volume": 1329987.0}, {"date": "2017-10-13", "close": 57.7, "volume": 1476100.0}, {"date": "2017-10-16", "close": 55.75, "volume": 1563657.0}, {"date": "2017-10-17", "close": 56.1, "volume": 964616.0}, {"date": "2017-10-18", "close": 56.5, "volume": 1053722.0}, {"date": "2017-10-19", "close": 56.05, "volume": 1422975.0}, {"date": "2017-10-20", "close": 55.95, "volume": 1409099.0}, {"date": "2017-10-23", "close": 59.5, "volume": 2253123.0}, {"date": "2017-10-24", "close": 63.1, "volume": 3743110.0}, {"date": "2017-10-25", "close": 61.35, "volume": 1876318.0}, {"date": "2017-10-26", "close": 61.65, "volume": 1200029.0}, {"date": "2017-10-27", "close": 62.6, "volume": 1733399.0}, {"date": "2017-10-30", "close": 64.75, "volume": 2453353.0}, {"date": "2017-10-31", "close": 63.15, "volume": 3420063.0}, {"date": "2017-11-01", "close": 63.2, "volume": 6256583.0}, {"date": "2017-11-02", "close": 58.85, "volume": 3589439.0}, {"date": "2017-11-03", "close": 59.3, "volume": 2828368.0}, {"date": "2017-11-06", "close": 57.4, "volume": 1750251.0}, {"date": "2017-11-07", "close": 56.0, "volume": 1583589.0}, {"date": "2017-11-08", "close": 57.35, "volume": 1800160.0}, {"date": "2017-11-09", "close": 55.45, "volume": 1775885.0}, {"date": "2017-11-10", "close": 57.15, "volume": 1363625.0}, {"date": "2017-11-13", "close": 57.65, "volume": 828030.0}, {"date": "2017-11-14", "close": 55.8, "volume": 1350980.0}, {"date": "2017-11-15", "close": 56.45, "volume": 1008760.0}, {"date": "2017-11-16", "close": 57.65, "volume": 1284088.0}, {"date": "2017-11-17", "close": 57.5, "volume": 1421955.0}, {"date": "2017-11-20", "close": 57.95, "volume": 996495.0}, {"date": "2017-11-21", "close": 59.325, "volume": 1205201.0}, {"date": "2017-11-22", "close": 60.25, "volume": 1323328.0}, {"date": "2017-11-24", "close": 60.3, "volume": 496607.0}, {"date": "2017-11-27", "close": 58.15, "volume": 1474657.0}, {"date": "2017-11-28", "close": 57.3, "volume": 1352439.0}, {"date": "2017-11-29", "close": 54.1, "volume": 4010461.0}, {"date": "2017-11-30", "close": 54.05, "volume": 1771994.0}, {"date": "2017-12-01", "close": 52.25, "volume": 2168700.0}, {"date": "2017-12-04", "close": 47.15, "volume": 3889913.0}, {"date": "2017-12-05", "close": 47.15, "volume": 2389053.0}, {"date": "2017-12-06", "close": 46.4, "volume": 2036047.0}, {"date": "2017-12-07", "close": 48.55, "volume": 3515552.0}, {"date": "2017-12-08", "close": 49.6, "volume": 4233495.0}, {"date": "2017-12-11", "close": 53.5, "volume": 3131909.0}, {"date": "2017-12-12", "close": 51.75, "volume": 2321092.0}, {"date": "2017-12-13", "close": 50.275, "volume": 12280660.0}, {"date": "2017-12-14", "close": 50.925, "volume": 3133953.0}, {"date": "2017-12-15", "close": 52.15, "volume": 2744186.0}, {"date": "2017-12-18", "close": 52.35, "volume": 1720715.0}, {"date": "2017-12-19", "close": 53.4, "volume": 1480463.0}, {"date": "2017-12-20", "close": 53.9, "volume": 2029345.0}, {"date": "2017-12-21", "close": 53.35, "volume": 1741324.0}, {"date": "2017-12-22", "close": 52.8, "volume": 992511.0}, {"date": "2017-12-26", "close": 49.7, "volume": 2129194.0}, {"date": "2017-12-27", "close": 50.05, "volume": 1443059.0}, {"date": "2017-12-28", "close": 49.05, "volume": 1660031.0}, {"date": "2017-12-29", "close": 48.9, "volume": 1766068.0}, {"date": "2018-01-02", "close": 50.15, "volume": 1286842.0}, {"date": "2018-01-03", "close": 50.9, "volume": 1192758.0}, {"date": "2018-01-04", "close": 50.2, "volume": 1744543.0}, {"date": "2018-01-05", "close": 51.1, "volume": 1265471.0}, {"date": "2018-01-08", "close": 51.75, "volume": 1399609.0}, {"date": "2018-01-09", "close": 50.45, "volume": 2016557.0}, {"date": "2018-01-10", "close": 51.65, "volume": 1931978.0}, {"date": "2018-01-11", "close": 53.0, "volume": 1688717.0}, {"date": "2018-01-12", "close": 53.2, "volume": 1355843.0}, {"date": "2018-01-16", "close": 51.65, "volume": 2774028.0}, {"date": "2018-01-17", "close": 51.5, "volume": 1573959.0}, {"date": "2018-01-18", "close": 51.7, "volume": 1842389.0}, {"date": "2018-01-19", "close": 48.85, "volume": 3095547.0}, {"date": "2018-01-22", "close": 45.2, "volume": 6311033.0}, {"date": "2018-01-23", "close": 44.1, "volume": 4279306.0}, {"date": "2018-01-24", "close": 44.45, "volume": 4146643.0}, {"date": "2018-01-25", "close": 44.5, "volume": 2353104.0}, {"date": "2018-01-26", "close": 44.25, "volume": 2111261.0}, {"date": "2018-01-29", "close": 44.35, "volume": 2693982.0}, {"date": "2018-01-30", "close": 44.95, "volume": 1652658.0}, {"date": "2018-01-31", "close": 46.3, "volume": 2478748.0}, {"date": "2018-02-01", "close": 47.9, "volume": 2955705.0}, {"date": "2018-02-02", "close": 44.85, "volume": 3168276.0}, {"date": "2018-02-05", "close": 42.6, "volume": 2710201.0}, {"date": "2018-02-06", "close": 51.65, "volume": 9850439.0}, {"date": "2018-02-07", "close": 53.6, "volume": 5748613.0}, {"date": "2018-02-08", "close": 55.4, "volume": 4321841.0}, {"date": "2018-02-09", "close": 57.2, "volume": 3770930.0}, {"date": "2018-02-12", "close": 56.9, "volume": 1967650.0}, {"date": "2018-02-13", "close": 57.55, "volume": 2135701.0}, {"date": "2018-02-14", "close": 57.1, "volume": 2075368.0}, {"date": "2018-02-15", "close": 58.45, "volume": 1975525.0}, {"date": "2018-02-16", "close": 59.05, "volume": 1724882.0}, {"date": "2018-02-20", "close": 58.75, "volume": 1659653.0}, {"date": "2018-02-21", "close": 58.8, "volume": 1356216.0}, {"date": "2018-02-22", "close": 58.1, "volume": 1156266.0}, {"date": "2018-02-23", "close": 59.4, "volume": 1386717.0}, {"date": "2018-02-26", "close": 60.55, "volume": 1434029.0}, {"date": "2018-02-27", "close": 60.1, "volume": 1017949.0}, {"date": "2018-02-28", "close": 61.0, "volume": 1712257.0}, {"date": "2018-03-01", "close": 61.55, "volume": 1699234.0}, {"date": "2018-03-02", "close": 63.275, "volume": 1862248.0}, {"date": "2018-03-05", "close": 63.9, "volume": 1657987.0}, {"date": "2018-03-06", "close": 65.3, "volume": 1680922.0}, {"date": "2018-03-07", "close": 65.3, "volume": 1518617.0}, {"date": "2018-03-08", "close": 65.35, "volume": 1811540.0}, {"date": "2018-03-09", "close": 68.975, "volume": 2548710.0}, {"date": "2018-03-12", "close": 72.0, "volume": 6369231.0}, {"date": "2018-03-13", "close": 71.9, "volume": 2039282.0}, {"date": "2018-03-14", "close": 73.2, "volume": 1818275.0}, {"date": "2018-03-15", "close": 71.2, "volume": 1913803.0}, {"date": "2018-03-16", "close": 69.95, "volume": 2337825.0}, {"date": "2018-03-19", "close": 69.05, "volume": 1772418.0}, {"date": "2018-03-20", "close": 69.4, "volume": 989476.0}, {"date": "2018-03-21", "close": 69.8, "volume": 1600838.0}, {"date": "2018-03-22", "close": 69.05, "volume": 1295713.0}, {"date": "2018-03-23", "close": 67.35, "volume": 1851883.0}, {"date": "2018-03-26", "close": 67.95, "volume": 1278705.0}, {"date": "2018-03-27", "close": 66.4, "volume": 1665498.0}, {"date": "2018-03-28", "close": 62.2, "volume": 3071126.0}, {"date": "2018-03-29", "close": 63.8, "volume": 2220655.0}, {"date": "2018-04-02", "close": 61.5, "volume": 2021932.0}, {"date": "2018-04-03", "close": 60.4, "volume": 11629570.0}, {"date": "2018-04-04", "close": 62.3, "volume": 2394522.0}, {"date": "2018-04-05", "close": 60.5, "volume": 2125911.0}, {"date": "2018-04-06", "close": 59.15, "volume": 1871594.0}, {"date": "2018-04-09", "close": 59.3, "volume": 1580928.0}, {"date": "2018-04-10", "close": 60.75, "volume": 1117929.0}, {"date": "2018-04-11", "close": 63.5, "volume": 1733276.0}, {"date": "2018-04-12", "close": 64.25, "volume": 1806478.0}, {"date": "2018-04-13", "close": 64.3, "volume": 1587978.0}, {"date": "2018-04-16", "close": 58.475, "volume": 5953061.0}, {"date": "2018-04-17", "close": 61.95, "volume": 2929471.0}, {"date": "2018-04-18", "close": 63.05, "volume": 1274621.0}, {"date": "2018-04-19", "close": 60.05, "volume": 2037421.0}, {"date": "2018-04-20", "close": 58.85, "volume": 1421279.0}, {"date": "2018-04-23", "close": 54.45, "volume": 5554592.0}, {"date": "2018-04-24", "close": 55.45, "volume": 2578136.0}, {"date": "2018-04-25", "close": 51.2, "volume": 3956475.0}, {"date": "2018-04-26", "close": 51.8, "volume": 1374430.0}, {"date": "2018-04-27", "close": 50.2, "volume": 1819088.0}, {"date": "2018-04-30", "close": 50.45, "volume": 1588853.0}, {"date": "2018-05-01", "close": 52.65, "volume": 2717454.0}, {"date": "2018-05-02", "close": 58.5, "volume": 4977705.0}, {"date": "2018-05-03", "close": 58.6, "volume": 1820423.0}, {"date": "2018-05-04", "close": 58.95, "volume": 1286494.0}, {"date": "2018-05-07", "close": 61.45, "volume": 1931383.0}, {"date": "2018-05-08", "close": 63.55, "volume": 1404529.0}, {"date": "2018-05-09", "close": 63.65, "volume": 1196426.0}, {"date": "2018-05-10", "close": 63.35, "volume": 1167277.0}, {"date": "2018-05-11", "close": 63.1, "volume": 1114956.0}, {"date": "2018-05-14", "close": 64.5, "volume": 1962941.0}, {"date": "2018-05-15", "close": 63.55, "volume": 961650.0}, {"date": "2018-05-16", "close": 63.65, "volume": 905655.0}, {"date": "2018-05-17", "close": 62.75, "volume": 949883.0}, {"date": "2018-05-18", "close": 62.4, "volume": 953621.0}, {"date": "2018-05-21", "close": 62.5, "volume": 684485.0}, {"date": "2018-05-22", "close": 63.25, "volume": 735789.0}, {"date": "2018-05-23", "close": 63.3, "volume": 879819.0}, {"date": "2018-05-24", "close": 62.3, "volume": 849703.0}, {"date": "2018-05-25", "close": 63.35, "volume": 845480.0}, {"date": "2018-05-29", "close": 62.95, "volume": 1185078.0}, {"date": "2018-05-30", "close": 59.9, "volume": 2133227.0}, {"date": "2018-05-31", "close": 58.75, "volume": 1506854.0}, {"date": "2018-06-01", "close": 61.3, "volume": 1625383.0}, {"date": "2018-06-04", "close": 60.6, "volume": 1281817.0}, {"date": "2018-06-05", "close": 60.8, "volume": 1875359.0}, {"date": "2018-06-06", "close": 61.35, "volume": 1288225.0}, {"date": "2018-06-07", "close": 61.1, "volume": 1256721.0}, {"date": "2018-06-08", "close": 59.0, "volume": 2198266.0}, {"date": "2018-06-11", "close": 59.0, "volume": 716700.0}, {"date": "2018-06-12", "close": 59.95, "volume": 774609.0}, {"date": "2018-06-13", "close": 58.9, "volume": 842024.0}, {"date": "2018-06-14", "close": 59.05, "volume": 1026812.0}, {"date": "2018-06-15", "close": 57.0, "volume": 2133081.0}, {"date": "2018-06-18", "close": 57.35, "volume": 796871.0}, {"date": "2018-06-19", "close": 55.65, "volume": 1530287.0}, {"date": "2018-06-20", "close": 56.5, "volume": 1091766.0}, {"date": "2018-06-21", "close": 58.05, "volume": 1616084.0}, {"date": "2018-06-22", "close": 57.7, "volume": 1423493.0}, {"date": "2018-06-25", "close": 55.15, "volume": 1900671.0}, {"date": "2018-06-26", "close": 57.1, "volume": 1099955.0}, {"date": "2018-06-27", "close": 55.95, "volume": 891775.0}, {"date": "2018-06-28", "close": 56.75, "volume": 1006607.0}, {"date": "2018-06-29", "close": 57.9, "volume": 1631442.0}, {"date": "2018-07-02", "close": 58.9, "volume": 1078978.0}, {"date": "2018-07-03", "close": 55.05, "volume": 2253431.0}, {"date": "2018-07-05", "close": 56.3, "volume": 1448494.0}, {"date": "2018-07-06", "close": 57.95, "volume": 1140412.0}, {"date": "2018-07-09", "close": 56.3, "volume": 1910500.0}, {"date": "2018-07-10", "close": 57.3, "volume": 1221464.0}, {"date": "2018-07-11", "close": 56.15, "volume": 1047415.0}, {"date": "2018-07-12", "close": 58.45, "volume": 1275015.0}, {"date": "2018-07-13", "close": 58.85, "volume": 1397773.0}, {"date": "2018-07-16", "close": 57.85, "volume": 1065346.0}, {"date": "2018-07-17", "close": 59.3, "volume": 1240282.0}, {"date": "2018-07-18", "close": 59.3, "volume": 949304.0}, {"date": "2018-07-19", "close": 59.4, "volume": 1420792.0}, {"date": "2018-07-20", "close": 54.4, "volume": 5328340.0}, {"date": "2018-07-23", "close": 54.4, "volume": 4230572.0}, {"date": "2018-07-24", "close": 53.15, "volume": 2339532.0}, {"date": "2018-07-25", "close": 53.55, "volume": 1001742.0}, {"date": "2018-07-26", "close": 54.75, "volume": 1094425.0}, {"date": "2018-07-27", "close": 53.2, "volume": 1267339.0}, {"date": "2018-07-30", "close": 52.1, "volume": 1200632.0}, {"date": "2018-07-31", "close": 52.25, "volume": 1734082.0}, {"date": "2018-08-01", "close": 53.45, "volume": 1901076.0}, {"date": "2018-08-02", "close": 53.5, "volume": 1282824.0}, {"date": "2018-08-03", "close": 54.85, "volume": 1815251.0}, {"date": "2018-08-06", "close": 56.1, "volume": 1164232.0}, {"date": "2018-08-07", "close": 57.85, "volume": 3184660.0}, {"date": "2018-08-08", "close": 56.5, "volume": 7801180.0}, {"date": "2018-08-09", "close": 58.45, "volume": 2680398.0}, {"date": "2018-08-10", "close": 58.6, "volume": 1755434.0}, {"date": "2018-08-13", "close": 58.3, "volume": 1347325.0}, {"date": "2018-08-14", "close": 59.6, "volume": 1208808.0}, {"date": "2018-08-15", "close": 59.2, "volume": 1489454.0}, {"date": "2018-08-16", "close": 60.3, "volume": 1358055.0}, {"date": "2018-08-17", "close": 59.95, "volume": 1308905.0}, {"date": "2018-08-20", "close": 60.15, "volume": 1119604.0}, {"date": "2018-08-21", "close": 61.85, "volume": 1456424.0}, {"date": "2018-08-22", "close": 63.15, "volume": 1359791.0}, {"date": "2018-08-23", "close": 64.6, "volume": 1645963.0}, {"date": "2018-08-24", "close": 65.1, "volume": 1414222.0}, {"date": "2018-08-27", "close": 66.4, "volume": 1217340.0}, {"date": "2018-08-28", "close": 68.15, "volume": 1454513.0}, {"date": "2018-08-29", "close": 68.8, "volume": 1317118.0}, {"date": "2018-08-30", "close": 68.4, "volume": 1867740.0}, {"date": "2018-08-31", "close": 67.9, "volume": 1663055.0}, {"date": "2018-09-04", "close": 67.9, "volume": 1542006.0}, {"date": "2018-09-05", "close": 68.1, "volume": 1742856.0}, {"date": "2018-09-06", "close": 64.9, "volume": 1714937.0}, {"date": "2018-09-07", "close": 65.8, "volume": 1658472.0}, {"date": "2018-09-10", "close": 65.15, "volume": 899559.0}, {"date": "2018-09-11", "close": 61.3, "volume": 2417231.0}, {"date": "2018-09-12", "close": 60.7, "volume": 2311757.0}, {"date": "2018-09-13", "close": 60.05, "volume": 1501642.0}, {"date": "2018-09-14", "close": 61.0, "volume": 1033981.0}, {"date": "2018-09-17", "close": 60.95, "volume": 998675.0}, {"date": "2018-09-18", "close": 60.4, "volume": 794076.0}, {"date": "2018-09-19", "close": 60.25, "volume": 709999.0}, {"date": "2018-09-20", "close": 63.15, "volume": 1666622.0}, {"date": "2018-09-21", "close": 61.5, "volume": 1218967.0}, {"date": "2018-09-24", "close": 62.15, "volume": 819812.0}, {"date": "2018-09-25", "close": 62.6, "volume": 743434.0}, {"date": "2018-09-26", "close": 61.25, "volume": 1115702.0}, {"date": "2018-09-27", "close": 61.25, "volume": 705526.0}, {"date": "2018-09-28", "close": 59.95, "volume": 1535823.0}, {"date": "2018-10-01", "close": 60.14, "volume": 1046417.0}, {"date": "2018-10-02", "close": 60.21, "volume": 851121.0}, {"date": "2018-10-03", "close": 61.16, "volume": 668932.0}, {"date": "2018-10-04", "close": 59.36, "volume": 1133958.0}, {"date": "2018-10-05", "close": 54.92, "volume": 3153613.0}, {"date": "2018-10-08", "close": 55.99, "volume": 1996526.0}, {"date": "2018-10-09", "close": 57.26, "volume": 1267090.0}, {"date": "2018-10-10", "close": 55.58, "volume": 2439518.0}, {"date": "2018-10-11", "close": 56.94, "volume": 1955707.0}, {"date": "2018-10-12", "close": 58.3, "volume": 1486118.0}, {"date": "2018-10-15", "close": 58.44, "volume": 786690.0}, {"date": "2018-10-16", "close": 61.93, "volume": 1546379.0}, {"date": "2018-10-17", "close": 62.36, "volume": 1293015.0}, {"date": "2018-10-18", "close": 62.22, "volume": 1132776.0}, {"date": "2018-10-19", "close": 62.08, "volume": 1351513.0}, {"date": "2018-10-22", "close": 59.11, "volume": 3490273.0}, {"date": "2018-10-23", "close": 57.84, "volume": 2911397.0}, {"date": "2018-10-24", "close": 53.45, "volume": 2184534.0}, {"date": "2018-10-25", "close": 55.53, "volume": 1737947.0}, {"date": "2018-10-26", "close": 55.52, "volume": 1401707.0}, {"date": "2018-10-29", "close": 53.04, "volume": 1457433.0}, {"date": "2018-10-30", "close": 54.78, "volume": 1179565.0}, {"date": "2018-10-31", "close": 54.65, "volume": 2256470.0}, {"date": "2018-11-01", "close": 56.32, "volume": 4948516.0}, {"date": "2018-11-02", "close": 52.34, "volume": 3423810.0}, {"date": "2018-11-05", "close": 53.37, "volume": 1745580.0}, {"date": "2018-11-06", "close": 55.1, "volume": 1635373.0}, {"date": "2018-11-07", "close": 56.92, "volume": 1084978.0}, {"date": "2018-11-08", "close": 58.32, "volume": 1272422.0}, {"date": "2018-11-09", "close": 55.95, "volume": 2286300.0}, {"date": "2018-11-12", "close": 37.5, "volume": 17777130.0}, {"date": "2018-11-13", "close": 38.95, "volume": 8365554.0}, {"date": "2018-11-14", "close": 38.85, "volume": 3076748.0}, {"date": "2018-11-15", "close": 41.08, "volume": 2515514.0}, {"date": "2018-11-16", "close": 41.52, "volume": 1817948.0}, {"date": "2018-11-19", "close": 39.44, "volume": 2077287.0}, {"date": "2018-11-20", "close": 39.93, "volume": 1436177.0}, {"date": "2018-11-21", "close": 40.28, "volume": 1414200.0}, {"date": "2018-11-23", "close": 39.85, "volume": 739970.0}, {"date": "2018-11-26", "close": 43.06, "volume": 2626864.0}, {"date": "2018-11-27", "close": 42.81, "volume": 1614283.0}, {"date": "2018-11-28", "close": 44.21, "volume": 1513163.0}, {"date": "2018-11-29", "close": 44.39, "volume": 1590148.0}, {"date": "2018-11-30", "close": 44.47, "volume": 1182568.0}, {"date": "2018-12-03", "close": 47.77, "volume": 2320938.0}, {"date": "2018-12-04", "close": 45.12, "volume": 1771426.0}, {"date": "2018-12-06", "close": 44.73, "volume": 3288569.0}, {"date": "2018-12-07", "close": 41.91, "volume": 2105847.0}, {"date": "2018-12-10", "close": 43.4, "volume": 3003071.0}, {"date": "2018-12-11", "close": 44.17, "volume": 3535074.0}, {"date": "2018-12-12", "close": 44.86, "volume": 1810882.0}, {"date": "2018-12-13", "close": 43.86, "volume": 1274968.0}, {"date": "2018-12-14", "close": 43.46, "volume": 1332526.0}, {"date": "2018-12-17", "close": 42.83, "volume": 1599189.0}, {"date": "2018-12-18", "close": 42.22, "volume": 1612223.0}, {"date": "2018-12-19", "close": 41.72, "volume": 1253458.0}, {"date": "2018-12-20", "close": 40.83, "volume": 1568323.0}, {"date": "2018-12-21", "close": 37.98, "volume": 2665627.0}, {"date": "2018-12-24", "close": 37.55, "volume": 768880.0}, {"date": "2018-12-26", "close": 40.1, "volume": 1515627.0}, {"date": "2018-12-27", "close": 40.67, "volume": 1216361.0}, {"date": "2018-12-28", "close": 41.57, "volume": 1395290.0}, {"date": "2018-12-31", "close": 42.01, "volume": 943470.0}, {"date": "2019-01-02", "close": 42.59, "volume": 1118887.0}, {"date": "2019-01-03", "close": 39.01, "volume": 2430270.0}, {"date": "2019-01-04", "close": 41.79, "volume": 1425430.0}, {"date": "2019-01-07", "close": 42.23, "volume": 1219444.0}, {"date": "2019-01-08", "close": 43.46, "volume": 1137466.0}, {"date": "2019-01-09", "close": 44.75, "volume": 1576374.0}, {"date": "2019-01-10", "close": 45.09, "volume": 1152408.0}, {"date": "2019-01-11", "close": 45.73, "volume": 958050.0}, {"date": "2019-01-14", "close": 45.35, "volume": 967884.0}, {"date": "2019-01-15", "close": 45.91, "volume": 1201024.0}, {"date": "2019-01-16", "close": 45.69, "volume": 906326.0}, {"date": "2019-01-17", "close": 46.0, "volume": 1085840.0}, {"date": "2019-01-18", "close": 47.03, "volume": 1330063.0}, {"date": "2019-01-22", "close": 45.33, "volume": 847692.0}, {"date": "2019-01-23", "close": 46.0, "volume": 934463.0}, {"date": "2019-01-24", "close": 47.74, "volume": 1067336.0}, {"date": "2019-01-25", "close": 49.04, "volume": 927596.0}, {"date": "2019-01-28", "close": 47.31, "volume": 1290149.0}, {"date": "2019-01-29", "close": 44.36, "volume": 1657080.0}, {"date": "2019-01-30", "close": 46.84, "volume": 1949680.0}, {"date": "2019-01-31", "close": 48.91, "volume": 1922356.0}, {"date": "2019-02-01", "close": 49.92, "volume": 2369545.0}, {"date": "2019-02-04", "close": 49.64, "volume": 2216839.0}, {"date": "2019-02-05", "close": 47.25, "volume": 3663359.0}, {"date": "2019-02-06", "close": 46.75, "volume": 1886654.0}, {"date": "2019-02-07", "close": 42.71, "volume": 3739619.0}, {"date": "2019-02-08", "close": 42.33, "volume": 2471326.0}, {"date": "2019-02-11", "close": 44.25, "volume": 2370686.0}, {"date": "2019-02-12", "close": 44.44, "volume": 2321148.0}, {"date": "2019-02-13", "close": 45.52, "volume": 1765636.0}, {"date": "2019-02-14", "close": 45.75, "volume": 1598963.0}, {"date": "2019-02-15", "close": 46.65, "volume": 1246122.0}, {"date": "2019-02-19", "close": 46.89, "volume": 1233106.0}, {"date": "2019-02-20", "close": 48.07, "volume": 1403100.0}, {"date": "2019-02-21", "close": 47.53, "volume": 995971.0}, {"date": "2019-02-22", "close": 50.61, "volume": 2033249.0}, {"date": "2019-02-25", "close": 51.24, "volume": 1641854.0}, {"date": "2019-02-26", "close": 50.84, "volume": 1799145.0}, {"date": "2019-02-27", "close": 50.61, "volume": 966144.0}, {"date": "2019-02-28", "close": 49.75, "volume": 933602.0}, {"date": "2019-03-01", "close": 50.01, "volume": 1187432.0}, {"date": "2019-03-04", "close": 50.76, "volume": 1351586.0}, {"date": "2019-03-05", "close": 47.81, "volume": 1984223.0}, {"date": "2019-03-06", "close": 46.89, "volume": 1647606.0}, {"date": "2019-03-07", "close": 46.33, "volume": 1227926.0}, {"date": "2019-03-08", "close": 46.86, "volume": 1771217.0}, {"date": "2019-03-11", "close": 49.56, "volume": 1528146.0}, {"date": "2019-03-12", "close": 50.05, "volume": 1396333.0}, {"date": "2019-03-13", "close": 51.5, "volume": 2152682.0}, {"date": "2019-03-14", "close": 51.37, "volume": 1525856.0}, {"date": "2019-03-15", "close": 53.5, "volume": 2851188.0}, {"date": "2019-03-18", "close": 52.68, "volume": 2050449.0}, {"date": "2019-03-19", "close": 51.24, "volume": 1391385.0}, {"date": "2019-03-20", "close": 49.66, "volume": 1584367.0}, {"date": "2019-03-21", "close": 52.1, "volume": 2007046.0}, {"date": "2019-03-22", "close": 52.84, "volume": 2924208.0}, {"date": "2019-03-25", "close": 51.9, "volume": 1960891.0}, {"date": "2019-03-26", "close": 53.41, "volume": 1401327.0}, {"date": "2019-03-27", "close": 54.88, "volume": 2071432.0}, {"date": "2019-03-28", "close": 55.17, "volume": 1512679.0}, {"date": "2019-03-29", "close": 56.54, "volume": 3241569.0}, {"date": "2019-04-01", "close": 57.6, "volume": 1932492.0}, {"date": "2019-04-02", "close": 57.9, "volume": 1506646.0}, {"date": "2019-04-03", "close": 58.59, "volume": 2026962.0}, {"date": "2019-04-04", "close": 59.05, "volume": 976755.0}, {"date": "2019-04-05", "close": 58.71, "volume": 995031.0}, {"date": "2019-04-08", "close": 59.11, "volume": 1057264.0}, {"date": "2019-04-09", "close": 59.05, "volume": 1283421.0}, {"date": "2019-04-10", "close": 59.89, "volume": 997251.0}, {"date": "2019-04-11", "close": 58.89, "volume": 877294.0}, {"date": "2019-04-12", "close": 60.65, "volume": 1534137.0}, {"date": "2019-04-15", "close": 60.73, "volume": 948625.0}, {"date": "2019-04-16", "close": 60.73, "volume": 1298409.0}, {"date": "2019-04-17", "close": 60.14, "volume": 1105457.0}, {"date": "2019-04-18", "close": 60.75, "volume": 1136079.0}, {"date": "2019-04-22", "close": 60.25, "volume": 1133508.0}, {"date": "2019-04-23", "close": 62.09, "volume": 1577974.0}, {"date": "2019-04-24", "close": 61.81, "volume": 738786.0}, {"date": "2019-04-25", "close": 60.62, "volume": 907999.0}, {"date": "2019-04-26", "close": 60.19, "volume": 1254719.0}, {"date": "2019-04-29", "close": 60.91, "volume": 812841.0}, {"date": "2019-04-30", "close": 61.97, "volume": 1544733.0}, {"date": "2019-05-01", "close": 61.88, "volume": 1342419.0}, {"date": "2019-05-02", "close": 62.59, "volume": 1221901.0}, {"date": "2019-05-03", "close": 63.74, "volume": 1101432.0}, {"date": "2019-05-06", "close": 61.39, "volume": 2134810.0}, {"date": "2019-05-07", "close": 60.26, "volume": 3309183.0}, {"date": "2019-05-08", "close": 59.91, "volume": 1600940.0}, {"date": "2019-05-09", "close": 59.4, "volume": 1585472.0}, {"date": "2019-05-10", "close": 59.13, "volume": 1533278.0}, {"date": "2019-05-13", "close": 55.46, "volume": 1911226.0}, {"date": "2019-05-14", "close": 57.35, "volume": 1489649.0}, {"date": "2019-05-15", "close": 56.75, "volume": 1277285.0}, {"date": "2019-05-16", "close": 50.2, "volume": 4949835.0}, {"date": "2019-05-17", "close": 46.32, "volume": 4165301.0}, {"date": "2019-05-20", "close": 44.42, "volume": 3909963.0}, {"date": "2019-05-21", "close": 46.16, "volume": 3484508.0}, {"date": "2019-05-22", "close": 45.27, "volume": 1793985.0}, {"date": "2019-05-23", "close": 44.15, "volume": 1636049.0}, {"date": "2019-05-24", "close": 44.41, "volume": 833353.0}, {"date": "2019-05-28", "close": 42.91, "volume": 1901154.0}, {"date": "2019-05-29", "close": 42.05, "volume": 1593234.0}, {"date": "2019-05-30", "close": 42.13, "volume": 1261002.0}, {"date": "2019-05-31", "close": 40.47, "volume": 1336308.0}, {"date": "2019-06-03", "close": 41.26, "volume": 1557290.0}, {"date": "2019-06-04", "close": 43.87, "volume": 1940756.0}, {"date": "2019-06-05", "close": 43.06, "volume": 1154764.0}, {"date": "2019-06-06", "close": 44.44, "volume": 1748581.0}, {"date": "2019-06-07", "close": 44.99, "volume": 1162936.0}, {"date": "2019-06-10", "close": 46.2, "volume": 1523136.0}, {"date": "2019-06-11", "close": 46.64, "volume": 1447200.0}, {"date": "2019-06-12", "close": 46.22, "volume": 1166767.0}, {"date": "2019-06-13", "close": 46.96, "volume": 915565.0}, {"date": "2019-06-14", "close": 46.13, "volume": 758443.0}, {"date": "2019-06-17", "close": 47.77, "volume": 1280284.0}, {"date": "2019-06-18", "close": 49.42, "volume": 1560503.0}, {"date": "2019-06-19", "close": 49.7, "volume": 802426.0}, {"date": "2019-06-20", "close": 49.59, "volume": 989984.0}, {"date": "2019-06-21", "close": 49.37, "volume": 1479195.0}, {"date": "2019-06-24", "close": 50.78, "volume": 1103138.0}, {"date": "2019-06-25", "close": 48.3, "volume": 1968922.0}, {"date": "2019-06-26", "close": 50.86, "volume": 1364663.0}, {"date": "2019-06-27", "close": 52.43, "volume": 2010295.0}, {"date": "2019-06-28", "close": 53.41, "volume": 4234115.0}, {"date": "2019-07-01", "close": 54.47, "volume": 3037388.0}, {"date": "2019-07-02", "close": 53.86, "volume": 1137878.0}, {"date": "2019-07-03", "close": 53.83, "volume": 970267.0}, {"date": "2019-07-05", "close": 53.15, "volume": 920647.0}, {"date": "2019-07-08", "close": 51.65, "volume": 1263133.0}, {"date": "2019-07-09", "close": 52.6, "volume": 3107362.0}, {"date": "2019-07-10", "close": 52.13, "volume": 1699594.0}, {"date": "2019-07-11", "close": 53.02, "volume": 896522.0}, {"date": "2019-07-12", "close": 53.85, "volume": 1348909.0}, {"date": "2019-07-15", "close": 53.67, "volume": 528426.0}, {"date": "2019-07-16", "close": 54.04, "volume": 1290053.0}, {"date": "2019-07-17", "close": 54.84, "volume": 1355604.0}, {"date": "2019-07-18", "close": 54.5, "volume": 1176769.0}, {"date": "2019-07-19", "close": 53.75, "volume": 1262695.0}, {"date": "2019-07-22", "close": 54.54, "volume": 1585775.0}, {"date": "2019-07-23", "close": 57.32, "volume": 2635801.0}, {"date": "2019-07-24", "close": 58.49, "volume": 1264286.0}, {"date": "2019-07-25", "close": 58.54, "volume": 1372793.0}, {"date": "2019-07-26", "close": 58.9, "volume": 1275163.0}, {"date": "2019-07-29", "close": 58.65, "volume": 914996.0}, {"date": "2019-07-30", "close": 58.77, "volume": 1242676.0}, {"date": "2019-07-31", "close": 56.63, "volume": 1762590.0}, {"date": "2019-08-01", "close": 55.88, "volume": 1564488.0}, {"date": "2019-08-02", "close": 54.13, "volume": 1248471.0}, {"date": "2019-08-05", "close": 51.56, "volume": 1834556.0}, {"date": "2019-08-06", "close": 53.56, "volume": 1453157.0}, {"date": "2019-08-07", "close": 54.96, "volume": 1751823.0}, {"date": "2019-08-08", "close": 60.64, "volume": 4726933.0}, {"date": "2019-08-09", "close": 59.71, "volume": 2356636.0}, {"date": "2019-08-12", "close": 57.57, "volume": 1528692.0}, {"date": "2019-08-13", "close": 59.47, "volume": 1324790.0}, {"date": "2019-08-14", "close": 57.92, "volume": 1125325.0}, {"date": "2019-08-15", "close": 57.12, "volume": 854047.0}, {"date": "2019-08-16", "close": 58.61, "volume": 894687.0}, {"date": "2019-08-19", "close": 60.32, "volume": 1247522.0}, {"date": "2019-08-20", "close": 59.9, "volume": 1451286.0}, {"date": "2019-08-21", "close": 59.71, "volume": 763971.0}, {"date": "2019-08-22", "close": 58.72, "volume": 977265.0}, {"date": "2019-08-23", "close": 55.82, "volume": 1759999.0}, {"date": "2019-08-26", "close": 56.09, "volume": 938495.0}, {"date": "2019-08-27", "close": 53.97, "volume": 968714.0}, {"date": "2019-08-28", "close": 54.73, "volume": 892491.0}, {"date": "2019-08-29", "close": 56.17, "volume": 1054592.0}, {"date": "2019-08-30", "close": 55.76, "volume": 885420.0}, {"date": "2019-09-03", "close": 55.1, "volume": 546389.0}, {"date": "2019-09-04", "close": 55.91, "volume": 715017.0}, {"date": "2019-09-05", "close": 57.05, "volume": 961801.0}, {"date": "2019-09-06", "close": 57.66, "volume": 898023.0}, {"date": "2019-09-09", "close": 58.0, "volume": 1371469.0}, {"date": "2019-09-10", "close": 57.14, "volume": 1478083.0}, {"date": "2019-09-11", "close": 60.7, "volume": 1538940.0}, {"date": "2019-09-12", "close": 60.79, "volume": 1222602.0}, {"date": "2019-09-13", "close": 59.0, "volume": 1065524.0}, {"date": "2019-09-16", "close": 59.22, "volume": 1270112.0}, {"date": "2019-09-17", "close": 58.86, "volume": 1192555.0}, {"date": "2019-09-18", "close": 58.48, "volume": 1077389.0}, {"date": "2019-09-19", "close": 58.45, "volume": 712471.0}, {"date": "2019-09-20", "close": 58.84, "volume": 2295031.0}, {"date": "2019-09-23", "close": 57.72, "volume": 1065473.0}, {"date": "2019-09-24", "close": 54.69, "volume": 2223568.0}, {"date": "2019-09-25", "close": 56.35, "volume": 1016204.0}, {"date": "2019-09-26", "close": 55.89, "volume": 728773.0}, {"date": "2019-09-27", "close": 52.79, "volume": 1496254.0}, {"date": "2019-09-30", "close": 53.56, "volume": 1022608.0}, {"date": "2019-10-01", "close": 51.25, "volume": 899257.0}, {"date": "2019-10-02", "close": 50.11, "volume": 1110609.0}, {"date": "2019-10-03", "close": 48.77, "volume": 1869803.0}, {"date": "2019-10-04", "close": 51.59, "volume": 2069450.0}, {"date": "2019-10-07", "close": 52.79, "volume": 1120473.0}, {"date": "2019-10-08", "close": 51.62, "volume": 1280771.0}, {"date": "2019-10-09", "close": 51.89, "volume": 466958.0}, {"date": "2019-10-10", "close": 51.91, "volume": 597717.0}, {"date": "2019-10-11", "close": 53.82, "volume": 1058964.0}, {"date": "2019-10-14", "close": 53.24, "volume": 650407.0}, {"date": "2019-10-15", "close": 54.4, "volume": 558231.0}, {"date": "2019-10-16", "close": 53.0, "volume": 1051305.0}, {"date": "2019-10-17", "close": 55.1, "volume": 1331222.0}, {"date": "2019-10-18", "close": 54.86, "volume": 723903.0}, {"date": "2019-10-21", "close": 55.59, "volume": 949286.0}, {"date": "2019-10-22", "close": 55.02, "volume": 586695.0}, {"date": "2019-10-23", "close": 55.14, "volume": 675178.0}, {"date": "2019-10-24", "close": 54.87, "volume": 583684.0}, {"date": "2019-10-25", "close": 56.35, "volume": 886823.0}, {"date": "2019-10-28", "close": 57.16, "volume": 1388129.0}, {"date": "2019-10-29", "close": 56.57, "volume": 929736.0}, {"date": "2019-10-30", "close": 57.2, "volume": 1416654.0}, {"date": "2019-10-31", "close": 62.66, "volume": 4930516.0}, {"date": "2019-11-01", "close": 65.165, "volume": 2478369.0}, {"date": "2019-11-04", "close": 64.66, "volume": 1895811.0}, {"date": "2019-11-05", "close": 65.85, "volume": 1702530.0}, {"date": "2019-11-06", "close": 65.42, "volume": 1098711.0}, {"date": "2019-11-07", "close": 65.72, "volume": 1259713.0}, {"date": "2019-11-08", "close": 66.53, "volume": 1022728.0}, {"date": "2019-11-11", "close": 66.65, "volume": 1445663.0}, {"date": "2019-11-12", "close": 67.7, "volume": 1238672.0}, {"date": "2019-11-13", "close": 67.81, "volume": 1032651.0}, {"date": "2019-11-14", "close": 67.99, "volume": 1097392.0}, {"date": "2019-11-15", "close": 68.9, "volume": 1548266.0}, {"date": "2019-11-18", "close": 68.91, "volume": 968045.0}, {"date": "2019-11-19", "close": 69.25, "volume": 826590.0}, {"date": "2019-11-20", "close": 68.28, "volume": 974056.0}, {"date": "2019-11-21", "close": 67.15, "volume": 1165103.0}, {"date": "2019-11-22", "close": 68.19, "volume": 858676.0}, {"date": "2019-11-25", "close": 70.89, "volume": 1262309.0}, {"date": "2019-11-26", "close": 72.28, "volume": 1137152.0}, {"date": "2019-11-27", "close": 73.91, "volume": 1113016.0}, {"date": "2019-11-29", "close": 73.66, "volume": 895729.0}, {"date": "2019-12-02", "close": 74.06, "volume": 1443577.0}, {"date": "2019-12-03", "close": 71.74, "volume": 1672421.0}, {"date": "2019-12-04", "close": 72.59, "volume": 1400479.0}, {"date": "2019-12-05", "close": 72.11, "volume": 576870.0}, {"date": "2019-12-06", "close": 72.08, "volume": 726541.0}, {"date": "2019-12-09", "close": 69.68, "volume": 1724881.0}, {"date": "2019-12-10", "close": 68.93, "volume": 6371877.0}, {"date": "2019-12-11", "close": 69.81, "volume": 2838275.0}, {"date": "2019-12-12", "close": 75.03, "volume": 3447567.0}, {"date": "2019-12-13", "close": 74.43, "volume": 1808914.0}, {"date": "2019-12-16", "close": 75.49, "volume": 1675871.0}, {"date": "2019-12-17", "close": 75.65, "volume": 1454130.0}, {"date": "2019-12-18", "close": 75.99, "volume": 1665465.0}, {"date": "2019-12-19", "close": 78.44, "volume": 1568409.0}, {"date": "2019-12-20", "close": 78.63, "volume": 1879925.0}, {"date": "2019-12-23", "close": 78.8, "volume": 702782.0}, {"date": "2019-12-24", "close": 78.79, "volume": 256179.0}, {"date": "2019-12-26", "close": 79.55, "volume": 607921.0}, {"date": "2019-12-27", "close": 79.01, "volume": 826068.0}, {"date": "2019-12-30", "close": 79.6, "volume": 881934.0}, {"date": "2019-12-31", "close": 79.3, "volume": 878064.0}, {"date": "2020-01-02", "close": 82.7, "volume": 2159416.0}, {"date": "2020-01-03", "close": 81.9, "volume": 1069923.0}, {"date": "2020-01-06", "close": 80.59, "volume": 1091935.0}, {"date": "2020-01-07", "close": 81.97, "volume": 1042011.0}, {"date": "2020-01-08", "close": 82.96, "volume": 1136067.0}, {"date": "2020-01-09", "close": 81.5, "volume": 1839277.0}, {"date": "2020-01-10", "close": 80.19, "volume": 1956229.0}, {"date": "2020-01-13", "close": 80.6, "volume": 822010.0}, {"date": "2020-01-14", "close": 79.68, "volume": 1126956.0}, {"date": "2020-01-15", "close": 75.89, "volume": 3558844.0}, {"date": "2020-01-16", "close": 77.75, "volume": 1648967.0}, {"date": "2020-01-17", "close": 76.96, "volume": 1372862.0}, {"date": "2020-01-21", "close": 78.08, "volume": 942499.0}, {"date": "2020-01-22", "close": 78.84, "volume": 1673769.0}, {"date": "2020-01-23", "close": 79.01, "volume": 1046223.0}, {"date": "2020-01-24", "close": 78.46, "volume": 1522303.0}, {"date": "2020-01-27", "close": 75.89, "volume": 788485.0}, {"date": "2020-01-28", "close": 77.74, "volume": 915111.0}, {"date": "2020-01-29", "close": 77.6, "volume": 1308869.0}, {"date": "2020-01-30", "close": 77.64, "volume": 1441081.0}, {"date": "2020-01-31", "close": 75.77, "volume": 1256702.0}, {"date": "2020-02-03", "close": 77.22, "volume": 2138080.0}, {"date": "2020-02-04", "close": 86.52, "volume": 4457681.0}, {"date": "2020-02-05", "close": 87.15, "volume": 3019565.0}, {"date": "2020-02-06", "close": 88.34, "volume": 2037561.0}, {"date": "2020-02-07", "close": 87.3, "volume": 1379072.0}, {"date": "2020-02-10", "close": 88.98, "volume": 1549282.0}, {"date": "2020-02-11", "close": 91.11, "volume": 2076954.0}, {"date": "2020-02-12", "close": 92.85, "volume": 1505599.0}, {"date": "2020-02-13", "close": 90.44, "volume": 1851741.0}, {"date": "2020-02-14", "close": 87.0, "volume": 1501849.0}, {"date": "2020-02-18", "close": 84.68, "volume": 1613485.0}, {"date": "2020-02-19", "close": 87.22, "volume": 1256777.0}, {"date": "2020-02-20", "close": 86.3, "volume": 1267383.0}, {"date": "2020-02-21", "close": 83.14, "volume": 1276271.0}, {"date": "2020-02-24", "close": 80.0, "volume": 2010057.0}, {"date": "2020-02-25", "close": 77.8, "volume": 1720385.0}, {"date": "2020-02-26", "close": 77.53, "volume": 1209664.0}, {"date": "2020-02-27", "close": 74.8, "volume": 1843909.0}, {"date": "2020-02-28", "close": 77.82, "volume": 2670602.0}, {"date": "2020-03-02", "close": 82.24, "volume": 2184352.0}, {"date": "2020-03-03", "close": 80.54, "volume": 1446469.0}, {"date": "2020-03-04", "close": 85.19, "volume": 1398281.0}, {"date": "2020-03-05", "close": 87.0, "volume": 2537019.0}, {"date": "2020-03-06", "close": 82.45, "volume": 2149673.0}, {"date": "2020-03-09", "close": 73.44, "volume": 1993415.0}, {"date": "2020-03-10", "close": 77.7, "volume": 1624590.0}, {"date": "2020-03-11", "close": 71.84, "volume": 1434089.0}, {"date": "2020-03-12", "close": 66.82, "volume": 2127994.0}, {"date": "2020-03-13", "close": 72.25, "volume": 1810317.0}, {"date": "2020-03-16", "close": 64.14, "volume": 1511615.0}, {"date": "2020-03-17", "close": 73.4, "volume": 1682277.0}, {"date": "2020-03-18", "close": 63.44, "volume": 2065328.0}, {"date": "2020-03-19", "close": 65.57, "volume": 1407643.0}, {"date": "2020-03-20", "close": 62.14, "volume": 2512327.0}, {"date": "2020-03-23", "close": 66.76, "volume": 1301280.0}, {"date": "2020-03-24", "close": 72.58, "volume": 1283037.0}, {"date": "2020-03-25", "close": 75.05, "volume": 1729923.0}, {"date": "2020-03-26", "close": 71.3, "volume": 2221723.0}, {"date": "2020-03-27", "close": 70.0, "volume": 1399080.0}, {"date": "2020-03-30", "close": 74.09, "volume": 1220288.0}, {"date": "2020-03-31", "close": 73.7, "volume": 1146452.0}, {"date": "2020-04-01", "close": 68.61, "volume": 1065437.0}, {"date": "2020-04-02", "close": 70.16, "volume": 796354.0}, {"date": "2020-04-03", "close": 66.86, "volume": 757230.0}, {"date": "2020-04-06", "close": 74.8, "volume": 1631114.0}, {"date": "2020-04-07", "close": 74.85, "volume": 1234201.0}, {"date": "2020-04-08", "close": 77.65, "volume": 970374.0}, {"date": "2020-04-09", "close": 79.2, "volume": 1505919.0}, {"date": "2020-04-13", "close": 78.48, "volume": 1403997.0}, {"date": "2020-04-14", "close": 81.34, "volume": 1121969.0}, {"date": "2020-04-15", "close": 77.04, "volume": 1337689.0}, {"date": "2020-04-16", "close": 78.93, "volume": 925080.0}, {"date": "2020-04-17", "close": 75.25, "volume": 1261498.0}, {"date": "2020-04-20", "close": 76.1, "volume": 883494.0}, {"date": "2020-04-21", "close": 74.8, "volume": 1254207.0}, {"date": "2020-04-22", "close": 75.0, "volume": 734346.0}, {"date": "2020-04-23", "close": 76.86, "volume": 1288917.0}, {"date": "2020-04-24", "close": 78.68, "volume": 775116.0}, {"date": "2020-04-27", "close": 81.11, "volume": 884812.0}, {"date": "2020-04-28", "close": 80.46, "volume": 1831404.0}, {"date": "2020-04-29", "close": 84.41, "volume": 1227376.0}, {"date": "2020-04-30", "close": 80.91, "volume": 1094362.0}, {"date": "2020-05-01", "close": 77.45, "volume": 1304672.0}, {"date": "2020-05-04", "close": 78.34, "volume": 1305151.0}, {"date": "2020-05-05", "close": 82.04, "volume": 2327091.0}, {"date": "2020-05-06", "close": 80.46, "volume": 1185615.0}, {"date": "2020-05-07", "close": 79.62, "volume": 964073.0}, {"date": "2020-05-08", "close": 81.21, "volume": 1457688.0}, {"date": "2020-05-11", "close": 80.8, "volume": 1438982.0}, {"date": "2020-05-12", "close": 77.21, "volume": 2767203.0}, {"date": "2020-05-13", "close": 73.45, "volume": 2010733.0}, {"date": "2020-05-14", "close": 73.19, "volume": 1706262.0}, {"date": "2020-05-15", "close": 67.73, "volume": 4001073.0}, {"date": "2020-05-18", "close": 71.26, "volume": 1966737.0}, {"date": "2020-05-19", "close": 74.4, "volume": 2221442.0}, {"date": "2020-05-20", "close": 74.34, "volume": 1124585.0}, {"date": "2020-05-21", "close": 71.72, "volume": 1708466.0}, {"date": "2020-05-22", "close": 73.56, "volume": 1420950.0}, {"date": "2020-05-26", "close": 74.49, "volume": 1015254.0}, {"date": "2020-05-27", "close": 73.83, "volume": 1171986.0}, {"date": "2020-05-28", "close": 72.29, "volume": 908310.0}, {"date": "2020-05-29", "close": 73.32, "volume": 1198296.0}, {"date": "2020-06-01", "close": 74.31, "volume": 1588640.0}, {"date": "2020-06-02", "close": 73.89, "volume": 1449161.0}, {"date": "2020-06-03", "close": 78.12, "volume": 1630244.0}, {"date": "2020-06-04", "close": 76.5, "volume": 1012657.0}, {"date": "2020-06-05", "close": 79.57, "volume": 1364798.0}, {"date": "2020-06-08", "close": 78.15, "volume": 1092517.0}, {"date": "2020-06-09", "close": 78.54, "volume": 926221.0}, {"date": "2020-06-10", "close": 79.19, "volume": 1334499.0}, {"date": "2020-06-11", "close": 73.44, "volume": 1536869.0}, {"date": "2020-06-12", "close": 74.23, "volume": 1125297.0}, {"date": "2020-06-15", "close": 75.55, "volume": 1218646.0}, {"date": "2020-06-16", "close": 76.83, "volume": 1290568.0}, {"date": "2020-06-17", "close": 75.26, "volume": 834064.0}, {"date": "2020-06-18", "close": 73.77, "volume": 1066952.0}, {"date": "2020-06-19", "close": 74.41, "volume": 3002244.0}, {"date": "2020-06-22", "close": 75.39, "volume": 1223827.0}, {"date": "2020-06-23", "close": 75.93, "volume": 1946444.0}, {"date": "2020-06-24", "close": 72.84, "volume": 2025039.0}, {"date": "2020-06-25", "close": 75.62, "volume": 2067528.0}, {"date": "2020-06-26", "close": 76.13, "volume": 12645010.0}, {"date": "2020-06-29", "close": 78.41, "volume": 1978796.0}, {"date": "2020-06-30", "close": 81.43, "volume": 2407000.0}, {"date": "2020-07-01", "close": 80.18, "volume": 1825222.0}, {"date": "2020-07-02", "close": 82.26, "volume": 1669694.0}, {"date": "2020-07-06", "close": 84.22, "volume": 1524125.0}, {"date": "2020-07-07", "close": 82.95, "volume": 1439312.0}, {"date": "2020-07-08", "close": 82.21, "volume": 1537990.0}, {"date": "2020-07-09", "close": 83.84, "volume": 1023125.0}, {"date": "2020-07-10", "close": 82.43, "volume": 907352.0}, {"date": "2020-07-13", "close": 78.5, "volume": 1391442.0}, {"date": "2020-07-14", "close": 80.63, "volume": 1125675.0}, {"date": "2020-07-15", "close": 82.58, "volume": 1251191.0}, {"date": "2020-07-16", "close": 82.11, "volume": 998902.0}, {"date": "2020-07-17", "close": 84.0, "volume": 852221.0}, {"date": "2020-07-20", "close": 87.13, "volume": 1283716.0}, {"date": "2020-07-21", "close": 86.66, "volume": 726816.0}, {"date": "2020-07-22", "close": 87.24, "volume": 613356.0}, {"date": "2020-07-23", "close": 87.47, "volume": 1234997.0}, {"date": "2020-07-24", "close": 84.47, "volume": 929211.0}, {"date": "2020-07-27", "close": 87.59, "volume": 656728.0}, {"date": "2020-07-28", "close": 86.43, "volume": 665933.0}, {"date": "2020-07-29", "close": 89.01, "volume": 895447.0}, {"date": "2020-07-30", "close": 91.09, "volume": 1109040.0}, {"date": "2020-07-31", "close": 92.83, "volume": 1248019.0}, {"date": "2020-08-03", "close": 94.58, "volume": 1292060.0}, {"date": "2020-08-04", "close": 95.56, "volume": 1010563.0}, {"date": "2020-08-05", "close": 94.14, "volume": 921477.0}, {"date": "2020-08-06", "close": 93.69, "volume": 945329.0}, {"date": "2020-08-07", "close": 91.34, "volume": 1760601.0}, {"date": "2020-08-10", "close": 88.02, "volume": 3124189.0}, {"date": "2020-08-11", "close": 89.84, "volume": 3254752.0}, {"date": "2020-08-12", "close": 92.97, "volume": 1470088.0}, {"date": "2020-08-13", "close": 94.3, "volume": 1186757.0}, {"date": "2020-08-14", "close": 92.99, "volume": 909832.0}, {"date": "2020-08-17", "close": 90.3, "volume": 1316206.0}, {"date": "2020-08-18", "close": 87.19, "volume": 1786860.0}, {"date": "2020-08-19", "close": 86.71, "volume": 839942.0}, {"date": "2020-08-20", "close": 84.28, "volume": 1454536.0}, {"date": "2020-08-21", "close": 85.74, "volume": 1487440.0}, {"date": "2020-08-24", "close": 84.5, "volume": 993827.0}, {"date": "2020-08-25", "close": 84.0, "volume": 880850.0}, {"date": "2020-08-26", "close": 86.33, "volume": 1416596.0}, {"date": "2020-08-27", "close": 84.43, "volume": 607204.0}, {"date": "2020-08-28", "close": 85.25, "volume": 595629.0}, {"date": "2020-08-31", "close": 86.0, "volume": 619505.0}, {"date": "2020-09-01", "close": 86.28, "volume": 909831.0}, {"date": "2020-09-02", "close": 87.39, "volume": 903732.0}, {"date": "2020-09-03", "close": 77.08, "volume": 4310547.0}, {"date": "2020-09-04", "close": 76.35, "volume": 2192139.0}, {"date": "2020-09-08", "close": 73.11, "volume": 1403459.0}, {"date": "2020-09-09", "close": 72.62, "volume": 2077057.0}, {"date": "2020-09-10", "close": 70.25, "volume": 2499953.0}, {"date": "2020-09-11", "close": 70.49, "volume": 1668709.0}, {"date": "2020-09-14", "close": 72.97, "volume": 1452163.0}, {"date": "2020-09-15", "close": 71.94, "volume": 1553999.0}, {"date": "2020-09-16", "close": 71.35, "volume": 1345707.0}, {"date": "2020-09-17", "close": 70.89, "volume": 1432559.0}, {"date": "2020-09-18", "close": 71.51, "volume": 1810108.0}, {"date": "2020-09-21", "close": 75.71, "volume": 2486790.0}, {"date": "2020-09-22", "close": 74.8, "volume": 1686094.0}, {"date": "2020-09-23", "close": 72.55, "volume": 1102067.0}, {"date": "2020-09-24", "close": 73.03, "volume": 1315075.0}, {"date": "2020-09-25", "close": 74.2, "volume": 912991.0}, {"date": "2020-09-28", "close": 75.14, "volume": 1085247.0}, {"date": "2020-09-29", "close": 74.61, "volume": 779107.0}, {"date": "2020-09-30", "close": 75.13, "volume": 1308705.0}, {"date": "2020-10-01", "close": 77.01, "volume": 957646.0}, {"date": "2020-10-02", "close": 77.37, "volume": 1363710.0}, {"date": "2020-10-05", "close": 80.68, "volume": 1085705.0}, {"date": "2020-10-06", "close": 80.45, "volume": 1064588.0}, {"date": "2020-10-07", "close": 80.49, "volume": 960714.0}, {"date": "2020-10-08", "close": 82.05, "volume": 720292.0}, {"date": "2020-10-09", "close": 82.74, "volume": 860563.0}, {"date": "2020-10-12", "close": 84.22, "volume": 844161.0}, {"date": "2020-10-13", "close": 83.06, "volume": 802204.0}, {"date": "2020-10-14", "close": 82.67, "volume": 916506.0}, {"date": "2020-10-15", "close": 83.54, "volume": 1124093.0}, {"date": "2020-10-16", "close": 82.73, "volume": 880375.0}, {"date": "2020-10-19", "close": 83.31, "volume": 777573.0}, {"date": "2020-10-20", "close": 84.33, "volume": 830916.0}, {"date": "2020-10-21", "close": 83.42, "volume": 800178.0}, {"date": "2020-10-22", "close": 85.29, "volume": 750317.0}, {"date": "2020-10-23", "close": 84.03, "volume": 898703.0}, {"date": "2020-10-26", "close": 82.6, "volume": 747087.0}, {"date": "2020-10-27", "close": 83.84, "volume": 897519.0}, {"date": "2020-10-28", "close": 81.33, "volume": 681499.0}, {"date": "2020-10-29", "close": 85.18, "volume": 1299068.0}, {"date": "2020-10-30", "close": 82.69, "volume": 1293040.0}, {"date": "2020-11-02", "close": 81.42, "volume": 1983927.0}, {"date": "2020-11-03", "close": 81.79, "volume": 1499065.0}, {"date": "2020-11-04", "close": 84.9, "volume": 917104.0}, {"date": "2020-11-05", "close": 89.52, "volume": 1622459.0}, {"date": "2020-11-06", "close": 88.66, "volume": 1277014.0}, {"date": "2020-11-09", "close": 88.59, "volume": 1319580.0}, {"date": "2020-11-10", "close": 84.29, "volume": 1185786.0}, {"date": "2020-11-11", "close": 85.28, "volume": 733138.0}, {"date": "2020-11-12", "close": 82.48, "volume": 1376874.0}, {"date": "2020-11-13", "close": 83.69, "volume": 893211.0}, {"date": "2020-11-16", "close": 82.64, "volume": 929154.0}, {"date": "2020-11-17", "close": 83.2, "volume": 650149.0}, {"date": "2020-11-18", "close": 80.69, "volume": 1496466.0}, {"date": "2020-11-19", "close": 82.04, "volume": 921137.0}, {"date": "2020-11-20", "close": 83.35, "volume": 948866.0}, {"date": "2020-11-23", "close": 83.34, "volume": 605210.0}, {"date": "2020-11-24", "close": 83.17, "volume": 736712.0}, {"date": "2020-11-25", "close": 83.38, "volume": 490108.0}, {"date": "2020-11-27", "close": 84.53, "volume": 296168.0}, {"date": "2020-11-30", "close": 86.38, "volume": 1151892.0}, {"date": "2020-12-01", "close": 86.97, "volume": 639875.0}, {"date": "2020-12-02", "close": 87.14, "volume": 527387.0}, {"date": "2020-12-03", "close": 88.08, "volume": 1054554.0}, {"date": "2020-12-04", "close": 89.31, "volume": 873018.0}, {"date": "2020-12-07", "close": 91.47, "volume": 838768.0}, {"date": "2020-12-08", "close": 90.34, "volume": 1166699.0}, {"date": "2020-12-09", "close": 87.13, "volume": 1193047.0}, {"date": "2020-12-10", "close": 88.34, "volume": 913617.0}, {"date": "2020-12-11", "close": 86.62, "volume": 873825.0}, {"date": "2020-12-14", "close": 87.97, "volume": 541466.0}, {"date": "2020-12-15", "close": 93.98, "volume": 1781711.0}, {"date": "2020-12-16", "close": 93.01, "volume": 854426.0}, {"date": "2020-12-17", "close": 92.75, "volume": 881254.0}, {"date": "2020-12-18", "close": 91.13, "volume": 1513630.0}, {"date": "2020-12-21", "close": 89.64, "volume": 1348132.0}, {"date": "2020-12-22", "close": 97.75, "volume": 2278510.0}, {"date": "2020-12-23", "close": 98.13, "volume": 1422254.0}, {"date": "2020-12-24", "close": 98.3, "volume": 519355.0}, {"date": "2020-12-28", "close": 98.94, "volume": 907184.0}, {"date": "2020-12-29", "close": 95.8, "volume": 1326013.0}, {"date": "2020-12-30", "close": 95.11, "volume": 621707.0}, {"date": "2020-12-31", "close": 94.8, "volume": 405277.0}, {"date": "2021-01-04", "close": 96.72, "volume": 1023995.0}, {"date": "2021-01-05", "close": 101.38, "volume": 1464056.0}, {"date": "2021-01-06", "close": 102.68, "volume": 1466122.0}, {"date": "2021-01-07", "close": 104.61, "volume": 1118385.0}, {"date": "2021-01-08", "close": 106.55, "volume": 1546496.0}, {"date": "2021-01-11", "close": 107.89, "volume": 1811309.0}, {"date": "2021-01-12", "close": 108.93, "volume": 1756513.0}, {"date": "2021-01-13", "close": 107.29, "volume": 887926.0}, {"date": "2021-01-14", "close": 106.24, "volume": 842337.0}, {"date": "2021-01-15", "close": 106.32, "volume": 793911.0}, {"date": "2021-01-19", "close": 94.6, "volume": 11441820.0}, {"date": "2021-01-20", "close": 96.01, "volume": 5342258.0}, {"date": "2021-01-21", "close": 97.47, "volume": 3297989.0}, {"date": "2021-01-22", "close": 99.0, "volume": 2341176.0}, {"date": "2021-01-25", "close": 98.86, "volume": 1806104.0}, {"date": "2021-01-26", "close": 97.55, "volume": 1222974.0}, {"date": "2021-01-27", "close": 99.54, "volume": 1773840.0}, {"date": "2021-01-28", "close": 95.52, "volume": 1553016.0}, {"date": "2021-01-29", "close": 93.8, "volume": 1589906.0}, {"date": "2021-02-01", "close": 95.62, "volume": 2281240.0}, {"date": "2021-02-02", "close": 88.14, "volume": 6703622.0}, {"date": "2021-02-03", "close": 88.54, "volume": 2574889.0}, {"date": "2021-02-04", "close": 89.55, "volume": 2317001.0}, {"date": "2021-02-05", "close": 88.78, "volume": 1264422.0}, {"date": "2021-02-08", "close": 88.14, "volume": 3562637.0}, {"date": "2021-02-09", "close": 87.07, "volume": 2236831.0}, {"date": "2021-02-10", "close": 88.72, "volume": 1472889.0}, {"date": "2021-02-11", "close": 92.55, "volume": 2583368.0}, {"date": "2021-02-12", "close": 93.95, "volume": 4069013.0}, {"date": "2021-02-16", "close": 94.23, "volume": 1197254.0}, {"date": "2021-02-17", "close": 92.76, "volume": 1153619.0}, {"date": "2021-02-18", "close": 91.42, "volume": 913415.0}, {"date": "2021-02-19", "close": 91.74, "volume": 1537548.0}, {"date": "2021-02-22", "close": 90.0, "volume": 960892.0}, {"date": "2021-02-23", "close": 90.01, "volume": 1365099.0}, {"date": "2021-02-24", "close": 93.53, "volume": 1170376.0}, {"date": "2021-02-25", "close": 89.72, "volume": 974733.0}, {"date": "2021-02-26", "close": 90.0, "volume": 687366.0}, {"date": "2021-03-01", "close": 91.19, "volume": 1103768.0}, {"date": "2021-03-02", "close": 88.89, "volume": 826460.0}, {"date": "2021-03-03", "close": 86.57, "volume": 895812.0}, {"date": "2021-03-04", "close": 85.32, "volume": 1415929.0}, {"date": "2021-03-05", "close": 86.11, "volume": 1248948.0}, {"date": "2021-03-08", "close": 82.91, "volume": 1475154.0}, {"date": "2021-03-09", "close": 85.69, "volume": 1383357.0}, {"date": "2021-03-10", "close": 84.97, "volume": 1688882.0}, {"date": "2021-03-11", "close": 86.66, "volume": 1147693.0}, {"date": "2021-03-12", "close": 88.72, "volume": 1499703.0}, {"date": "2021-03-15", "close": 90.38, "volume": 851158.0}, {"date": "2021-03-16", "close": 90.17, "volume": 724574.0}, {"date": "2021-03-17", "close": 88.41, "volume": 1642940.0}, {"date": "2021-03-18", "close": 84.92, "volume": 1821449.0}, {"date": "2021-03-19", "close": 83.54, "volume": 1793996.0}, {"date": "2021-03-22", "close": 85.51, "volume": 1226616.0}, {"date": "2021-03-23", "close": 82.5, "volume": 1337426.0}, {"date": "2021-03-24", "close": 79.0, "volume": 3147506.0}, {"date": "2021-03-25", "close": 85.74, "volume": 5475645.0}, {"date": "2021-03-26", "close": 91.93, "volume": 3209862.0}, {"date": "2021-03-29", "close": 90.09, "volume": 1441075.0}, {"date": "2021-03-30", "close": 90.36, "volume": 1464717.0}, {"date": "2021-03-31", "close": 91.35, "volume": 1077974.0}, {"date": "2021-04-01", "close": 92.57, "volume": 1334822.0}, {"date": "2021-04-05", "close": 93.6, "volume": 723490.0}, {"date": "2021-04-06", "close": 90.95, "volume": 1241073.0}, {"date": "2021-04-07", "close": 90.4, "volume": 1388459.0}, {"date": "2021-04-08", "close": 91.27, "volume": 746798.0}, {"date": "2021-04-09", "close": 91.2, "volume": 917823.0}, {"date": "2021-04-12", "close": 92.61, "volume": 1458553.0}, {"date": "2021-04-13", "close": 92.5, "volume": 728538.0}, {"date": "2021-04-14", "close": 92.47, "volume": 656726.0}, {"date": "2021-04-15", "close": 93.04, "volume": 864943.0}, {"date": "2021-04-16", "close": 93.19, "volume": 1064861.0}, {"date": "2021-04-19", "close": 92.52, "volume": 861813.0}, {"date": "2021-04-20", "close": 91.97, "volume": 674667.0}, {"date": "2021-04-21", "close": 93.12, "volume": 498248.0}, {"date": "2021-04-22", "close": 92.3, "volume": 488608.0}, {"date": "2021-04-23", "close": 94.08, "volume": 578693.0}, {"date": "2021-04-26", "close": 94.5, "volume": 647113.0}, {"date": "2021-04-27", "close": 94.71, "volume": 637820.0}, {"date": "2021-04-28", "close": 94.45, "volume": 472118.0}, {"date": "2021-04-29", "close": 92.64, "volume": 1154728.0}, {"date": "2021-04-30", "close": 85.05, "volume": 2039301.0}, {"date": "2021-05-03", "close": 83.87, "volume": 1069652.0}, {"date": "2021-05-04", "close": 83.72, "volume": 1307254.0}, {"date": "2021-05-05", "close": 81.17, "volume": 1429753.0}, {"date": "2021-05-06", "close": 81.39, "volume": 1508741.0}, {"date": "2021-05-07", "close": 82.93, "volume": 837218.0}, {"date": "2021-05-10", "close": 80.77, "volume": 926959.0}, {"date": "2021-05-11", "close": 82.14, "volume": 1145739.0}, {"date": "2021-05-12", "close": 68.24, "volume": 9809914.0}, {"date": "2021-05-13", "close": 67.43, "volume": 4674222.0}, {"date": "2021-05-14", "close": 70.05, "volume": 2411834.0}, {"date": "2021-05-17", "close": 72.18, "volume": 2543717.0}, {"date": "2021-05-18", "close": 74.67, "volume": 2593264.0}, {"date": "2021-05-19", "close": 76.63, "volume": 2309328.0}, {"date": "2021-05-20", "close": 79.27, "volume": 1996106.0}, {"date": "2021-05-21", "close": 79.35, "volume": 1794975.0}, {"date": "2021-05-24", "close": 80.28, "volume": 1032081.0}, {"date": "2021-05-25", "close": 80.05, "volume": 1630781.0}, {"date": "2021-05-26", "close": 80.53, "volume": 1059498.0}, {"date": "2021-05-27", "close": 81.15, "volume": 967782.0}, {"date": "2021-05-28", "close": 81.37, "volume": 594459.0}, {"date": "2021-06-01", "close": 80.06, "volume": 1380733.0}, {"date": "2021-06-02", "close": 81.33, "volume": 1131047.0}, {"date": "2021-06-03", "close": 80.69, "volume": 783015.0}, {"date": "2021-06-04", "close": 81.94, "volume": 732725.0}, {"date": "2021-06-07", "close": 80.05, "volume": 1020089.0}, {"date": "2021-06-08", "close": 81.45, "volume": 616749.0}, {"date": "2021-06-09", "close": 80.19, "volume": 665204.0}, {"date": "2021-06-10", "close": 81.28, "volume": 714770.0}, {"date": "2021-06-11", "close": 80.79, "volume": 909207.0}, {"date": "2021-06-14", "close": 82.18, "volume": 779186.0}, {"date": "2021-06-15", "close": 81.32, "volume": 729442.0}, {"date": "2021-06-16", "close": 81.08, "volume": 662660.0}, {"date": "2021-06-17", "close": 81.14, "volume": 495678.0}, {"date": "2021-06-18", "close": 80.02, "volume": 1008152.0}, {"date": "2021-06-21", "close": 81.17, "volume": 950989.0}, {"date": "2021-06-22", "close": 80.24, "volume": 953666.0}, {"date": "2021-06-23", "close": 80.95, "volume": 825936.0}, {"date": "2021-06-24", "close": 82.98, "volume": 819623.0}, {"date": "2021-06-25", "close": 82.64, "volume": 1640947.0}, {"date": "2021-06-28", "close": 83.7, "volume": 700803.0}, {"date": "2021-06-29", "close": 83.1, "volume": 563777.0}, {"date": "2021-06-30", "close": 82.03, "volume": 1033108.0}, {"date": "2021-07-01", "close": 83.98, "volume": 854326.0}, {"date": "2021-07-02", "close": 83.47, "volume": 456565.0}, {"date": "2021-07-06", "close": 83.72, "volume": 603840.0}, {"date": "2021-07-07", "close": 82.41, "volume": 532398.0}, {"date": "2021-07-08", "close": 82.23, "volume": 456699.0}, {"date": "2021-07-09", "close": 82.67, "volume": 360248.0}, {"date": "2021-07-12", "close": 82.51, "volume": 469124.0}, {"date": "2021-07-13", "close": 82.29, "volume": 451570.0}, {"date": "2021-07-14", "close": 82.63, "volume": 715689.0}, {"date": "2021-07-15", "close": 81.33, "volume": 537098.0}, {"date": "2021-07-16", "close": 80.27, "volume": 347120.0}, {"date": "2021-07-19", "close": 80.64, "volume": 523120.0}, {"date": "2021-07-20", "close": 81.21, "volume": 803316.0}, {"date": "2021-07-21", "close": 82.8, "volume": 427590.0}, {"date": "2021-07-22", "close": 82.47, "volume": 270177.0}, {"date": "2021-07-23", "close": 82.97, "volume": 331414.0}, {"date": "2021-07-26", "close": 83.09, "volume": 297100.0}, {"date": "2021-07-27", "close": 81.09, "volume": 459898.0}, {"date": "2021-07-28", "close": 83.3, "volume": 382261.0}, {"date": "2021-07-29", "close": 83.68, "volume": 402804.0}, {"date": "2021-07-30", "close": 83.99, "volume": 573180.0}, {"date": "2021-08-02", "close": 83.47, "volume": 752994.0}, {"date": "2021-08-03", "close": 81.53, "volume": 653185.0}, {"date": "2021-08-04", "close": 81.66, "volume": 1010146.0}, {"date": "2021-08-05", "close": 80.87, "volume": 603111.0}, {"date": "2021-08-06", "close": 81.26, "volume": 919388.0}, {"date": "2021-08-09", "close": 80.65, "volume": 348748.0}, {"date": "2021-08-10", "close": 79.83, "volume": 880610.0}, {"date": "2021-08-11", "close": 79.7, "volume": 601885.0}, {"date": "2021-08-12", "close": 79.11, "volume": 341294.0}, {"date": "2021-08-13", "close": 78.64, "volume": 438789.0}, {"date": "2021-08-16", "close": 78.38, "volume": 545708.0}, {"date": "2021-08-17", "close": 80.24, "volume": 1689460.0}, {"date": "2021-08-18", "close": 81.67, "volume": 1651566.0}, {"date": "2021-08-19", "close": 84.96, "volume": 1469379.0}, {"date": "2021-08-20", "close": 84.58, "volume": 807648.0}, {"date": "2021-08-23", "close": 86.21, "volume": 1097760.0}, {"date": "2021-08-24", "close": 86.75, "volume": 441291.0}, {"date": "2021-08-25", "close": 86.91, "volume": 434318.0}, {"date": "2021-08-26", "close": 85.52, "volume": 322232.0}, {"date": "2021-08-27", "close": 86.96, "volume": 493467.0}, {"date": "2021-08-30", "close": 87.07, "volume": 364694.0}, {"date": "2021-08-31", "close": 86.64, "volume": 368969.0}, {"date": "2021-09-01", "close": 87.45, "volume": 469079.0}, {"date": "2021-09-02", "close": 88.33, "volume": 412245.0}, {"date": "2021-09-03", "close": 89.03, "volume": 489235.0}, {"date": "2021-09-07", "close": 87.99, "volume": 485348.0}, {"date": "2021-09-08", "close": 88.17, "volume": 341674.0}, {"date": "2021-09-09", "close": 88.72, "volume": 547382.0}, {"date": "2021-09-10", "close": 85.82, "volume": 684590.0}, {"date": "2021-09-13", "close": 87.57, "volume": 562774.0}, {"date": "2021-09-14", "close": 85.91, "volume": 413472.0}, {"date": "2021-09-15", "close": 86.5, "volume": 615774.0}, {"date": "2021-09-16", "close": 86.47, "volume": 453981.0}, {"date": "2021-09-17", "close": 85.38, "volume": 1365861.0}, {"date": "2021-09-20", "close": 84.79, "volume": 781660.0}, {"date": "2021-09-21", "close": 84.22, "volume": 631037.0}, {"date": "2021-09-22", "close": 84.37, "volume": 354591.0}, {"date": "2021-09-23", "close": 85.48, "volume": 516879.0}, {"date": "2021-09-24", "close": 86.58, "volume": 411659.0}, {"date": "2021-09-27", "close": 85.99, "volume": 394897.0}, {"date": "2021-09-28", "close": 84.49, "volume": 518182.0}, {"date": "2021-09-29", "close": 83.98, "volume": 389110.0}, {"date": "2021-09-30", "close": 83.54, "volume": 563880.0}, {"date": "2021-10-01", "close": 85.37, "volume": 489965.0}, {"date": "2021-10-04", "close": 82.26, "volume": 564227.0}, {"date": "2021-10-05", "close": 81.98, "volume": 425147.0}, {"date": "2021-10-06", "close": 81.85, "volume": 449791.0}, {"date": "2021-10-07", "close": 84.83, "volume": 881337.0}, {"date": "2021-10-08", "close": 84.16, "volume": 230197.0}, {"date": "2021-10-11", "close": 85.54, "volume": 482255.0}, {"date": "2021-10-12", "close": 84.62, "volume": 469042.0}, {"date": "2021-10-13", "close": 85.15, "volume": 337179.0}, {"date": "2021-10-14", "close": 86.39, "volume": 337163.0}, {"date": "2021-10-15", "close": 85.19, "volume": 354612.0}, {"date": "2021-10-18", "close": 84.65, "volume": 472103.0}, {"date": "2021-10-19", "close": 85.22, "volume": 1466759.0}, {"date": "2021-10-20", "close": 85.37, "volume": 557163.0}, {"date": "2021-10-21", "close": 84.88, "volume": 304588.0}, {"date": "2021-10-22", "close": 84.05, "volume": 211639.0}, {"date": "2021-10-25", "close": 81.34, "volume": 747633.0}, {"date": "2021-10-26", "close": 80.78, "volume": 675706.0}, {"date": "2021-10-27", "close": 80.7, "volume": 628367.0}, {"date": "2021-10-28", "close": 82.1, "volume": 422389.0}, {"date": "2021-10-29", "close": 82.58, "volume": 451790.0}, {"date": "2021-11-01", "close": 84.49, "volume": 523589.0}, {"date": "2021-11-02", "close": 86.78, "volume": 610316.0}, {"date": "2021-11-03", "close": 86.81, "volume": 898137.0}, {"date": "2021-11-04", "close": 88.34, "volume": 1505457.0}, {"date": "2021-11-05", "close": 93.34, "volume": 1469017.0}, {"date": "2021-11-08", "close": 91.16, "volume": 1187950.0}, {"date": "2021-11-09", "close": 92.26, "volume": 885235.0}, {"date": "2021-11-10", "close": 91.33, "volume": 694602.0}, {"date": "2021-11-11", "close": 91.16, "volume": 498983.0}, {"date": "2021-11-12", "close": 91.8, "volume": 380377.0}, {"date": "2021-11-15", "close": 90.06, "volume": 620550.0}, {"date": "2021-11-16", "close": 89.94, "volume": 784483.0}, {"date": "2021-11-17", "close": 91.47, "volume": 750924.0}, {"date": "2021-11-18", "close": 90.07, "volume": 631206.0}, {"date": "2021-11-19", "close": 91.19, "volume": 609564.0}, {"date": "2021-11-22", "close": 89.98, "volume": 696541.0}, {"date": "2021-11-23", "close": 90.36, "volume": 898920.0}, {"date": "2021-11-24", "close": 89.21, "volume": 658689.0}, {"date": "2021-11-26", "close": 86.82, "volume": 350684.0}, {"date": "2021-11-29", "close": 87.29, "volume": 888432.0}, {"date": "2021-11-30", "close": 86.77, "volume": 726988.0}, {"date": "2021-12-01", "close": 85.51, "volume": 861178.0}, {"date": "2021-12-02", "close": 85.32, "volume": 897616.0}, {"date": "2021-12-03", "close": 85.9, "volume": 605081.0}, {"date": "2021-12-06", "close": 87.08, "volume": 670196.0}, {"date": "2021-12-07", "close": 90.58, "volume": 1112907.0}, {"date": "2021-12-08", "close": 93.41, "volume": 1005060.0}, {"date": "2021-12-09", "close": 96.97, "volume": 1696416.0}, {"date": "2021-12-10", "close": 100.6, "volume": 1465943.0}, {"date": "2021-12-13", "close": 99.46, "volume": 1558257.0}, {"date": "2021-12-14", "close": 102.59, "volume": 1678003.0}, {"date": "2021-12-15", "close": 104.3, "volume": 1479028.0}, {"date": "2021-12-16", "close": 102.76, "volume": 1046643.0}, {"date": "2021-12-17", "close": 104.19, "volume": 2167413.0}, {"date": "2021-12-20", "close": 103.7, "volume": 622511.0}, {"date": "2021-12-21", "close": 103.8, "volume": 517485.0}, {"date": "2021-12-22", "close": 104.5, "volume": 366451.0}, {"date": "2021-12-23", "close": 104.49, "volume": 459270.0}, {"date": "2021-12-27", "close": 106.99, "volume": 633294.0}, {"date": "2021-12-28", "close": 106.19, "volume": 465225.0}, {"date": "2021-12-29", "close": 106.89, "volume": 254165.0}, {"date": "2021-12-30", "close": 106.35, "volume": 294062.0}, {"date": "2021-12-31", "close": 105.77, "volume": 292056.0}, {"date": "2022-01-03", "close": 107.13, "volume": 493522.0}, {"date": "2022-01-04", "close": 107.05, "volume": 806286.0}, {"date": "2022-01-05", "close": 105.02, "volume": 664657.0}, {"date": "2022-01-06", "close": 104.72, "volume": 449586.0}, {"date": "2022-01-07", "close": 105.3, "volume": 876421.0}, {"date": "2022-01-10", "close": 106.09, "volume": 730773.0}, {"date": "2022-01-11", "close": 107.61, "volume": 1271453.0}, {"date": "2022-01-12", "close": 107.43, "volume": 615543.0}, {"date": "2022-01-13", "close": 105.32, "volume": 679311.0}, {"date": "2022-01-14", "close": 106.36, "volume": 773897.0}, {"date": "2022-01-18", "close": 104.02, "volume": 1392802.0}, {"date": "2022-01-19", "close": 99.44, "volume": 1245494.0}, {"date": "2022-01-20", "close": 98.98, "volume": 736368.0}, {"date": "2022-01-21", "close": 97.49, "volume": 564281.0}, {"date": "2022-01-24", "close": 98.52, "volume": 779944.0}, {"date": "2022-01-25", "close": 95.48, "volume": 872812.0}, {"date": "2022-01-26", "close": 97.83, "volume": 883821.0}, {"date": "2022-01-27", "close": 97.25, "volume": 1249413.0}, {"date": "2022-01-28", "close": 97.37, "volume": 693935.0}, {"date": "2022-01-31", "close": 101.48, "volume": 755872.0}, {"date": "2022-02-01", "close": 100.38, "volume": 868457.0}, {"date": "2022-02-02", "close": 100.95, "volume": 1126609.0}, {"date": "2022-02-03", "close": 86.37, "volume": 5484135.0}, {"date": "2022-02-04", "close": 90.4, "volume": 1258752.0}, {"date": "2022-02-07", "close": 92.77, "volume": 1179469.0}, {"date": "2022-02-08", "close": 95.37, "volume": 1193157.0}, {"date": "2022-02-09", "close": 97.82, "volume": 1023769.0}, {"date": "2022-02-10", "close": 96.88, "volume": 783445.0}, {"date": "2022-02-11", "close": 94.31, "volume": 896969.0}, {"date": "2022-02-14", "close": 93.36, "volume": 880412.0}, {"date": "2022-02-15", "close": 97.15, "volume": 1144745.0}, {"date": "2022-02-16", "close": 101.58, "volume": 976601.0}, {"date": "2022-02-17", "close": 101.13, "volume": 1104527.0}, {"date": "2022-02-18", "close": 99.08, "volume": 694600.0}, {"date": "2022-02-22", "close": 97.26, "volume": 868364.0}, {"date": "2022-02-23", "close": 95.42, "volume": 545270.0}, {"date": "2022-02-24", "close": 98.93, "volume": 807886.0}, {"date": "2022-02-25", "close": 101.41, "volume": 1450173.0}, {"date": "2022-02-28", "close": 98.86, "volume": 837274.0}, {"date": "2022-03-01", "close": 97.19, "volume": 937410.0}, {"date": "2022-03-02", "close": 101.28, "volume": 620433.0}, {"date": "2022-03-03", "close": 98.89, "volume": 2522101.0}, {"date": "2022-03-04", "close": 93.33, "volume": 5428138.0}, {"date": "2022-03-07", "close": 92.99, "volume": 1632009.0}, {"date": "2022-03-08", "close": 90.59, "volume": 1367479.0}, {"date": "2022-03-09", "close": 94.66, "volume": 882009.0}, {"date": "2022-03-10", "close": 93.46, "volume": 654191.0}, {"date": "2022-03-11", "close": 91.44, "volume": 611107.0}, {"date": "2022-03-14", "close": 85.01, "volume": 1346699.0}, {"date": "2022-03-15", "close": 88.54, "volume": 1313521.0}, {"date": "2022-03-16", "close": 91.49, "volume": 975130.0}, {"date": "2022-03-17", "close": 92.27, "volume": 665396.0}, {"date": "2022-03-18", "close": 95.0, "volume": 1245575.0}, {"date": "2022-03-21", "close": 92.87, "volume": 481833.0}, {"date": "2022-03-22", "close": 94.15, "volume": 559246.0}, {"date": "2022-03-23", "close": 93.11, "volume": 526760.0}, {"date": "2022-03-24", "close": 97.85, "volume": 828762.0}, {"date": "2022-03-25", "close": 98.83, "volume": 637966.0}, {"date": "2022-03-28", "close": 97.39, "volume": 735219.0}, {"date": "2022-03-29", "close": 99.73, "volume": 499781.0}, {"date": "2022-03-30", "close": 97.8, "volume": 319833.0}, {"date": "2022-03-31", "close": 97.6, "volume": 891555.0}, {"date": "2022-04-01", "close": 95.5, "volume": 654414.0}, {"date": "2022-04-04", "close": 95.46, "volume": 684804.0}, {"date": "2022-04-05", "close": 93.07, "volume": 670976.0}, {"date": "2022-04-06", "close": 90.78, "volume": 612930.0}, {"date": "2022-04-07", "close": 90.24, "volume": 523508.0}, {"date": "2022-04-08", "close": 88.72, "volume": 598629.0}, {"date": "2022-04-11", "close": 86.97, "volume": 650594.0}, {"date": "2022-04-12", "close": 86.6, "volume": 624285.0}, {"date": "2022-04-13", "close": 90.0, "volume": 974896.0}, {"date": "2022-04-14", "close": 85.65, "volume": 953277.0}, {"date": "2022-04-18", "close": 85.5, "volume": 574500.0}, {"date": "2022-04-19", "close": 86.95, "volume": 777000.0}, {"date": "2022-04-20", "close": 87.95, "volume": 672058.0}, {"date": "2022-04-21", "close": 85.6, "volume": 689217.0}, {"date": "2022-04-22", "close": 84.46, "volume": 543864.0}, {"date": "2022-04-25", "close": 86.11, "volume": 669972.0}, {"date": "2022-04-26", "close": 82.85, "volume": 873809.0}, {"date": "2022-04-27", "close": 80.85, "volume": 840016.0}, {"date": "2022-04-28", "close": 83.26, "volume": 758874.0}, {"date": "2022-04-29", "close": 81.21, "volume": 627006.0}, {"date": "2022-05-02", "close": 83.08, "volume": 1482762.0}, {"date": "2022-05-03", "close": 82.14, "volume": 1378551.0}, {"date": "2022-05-04", "close": 89.5, "volume": 3434049.0}, {"date": "2022-05-05", "close": 88.82, "volume": 1544962.0}, {"date": "2022-05-06", "close": 89.01, "volume": 1690694.0}, {"date": "2022-05-09", "close": 87.02, "volume": 1705897.0}, {"date": "2022-05-10", "close": 89.33, "volume": 1645389.0}, {"date": "2022-05-11", "close": 89.22, "volume": 2436922.0}, {"date": "2022-05-12", "close": 87.21, "volume": 1122361.0}, {"date": "2022-05-13", "close": 90.08, "volume": 711456.0}, {"date": "2022-05-16", "close": 87.18, "volume": 592455.0}, {"date": "2022-05-17", "close": 90.53, "volume": 729329.0}, {"date": "2022-05-18", "close": 87.95, "volume": 1198017.0}, {"date": "2022-05-19", "close": 86.75, "volume": 1287548.0}, {"date": "2022-05-20", "close": 87.08, "volume": 748390.0}, {"date": "2022-05-23", "close": 87.08, "volume": 645322.0}, {"date": "2022-05-24", "close": 83.65, "volume": 873449.0}, {"date": "2022-05-25", "close": 84.61, "volume": 671686.0}, {"date": "2022-05-26", "close": 85.78, "volume": 831438.0}, {"date": "2022-05-27", "close": 87.99, "volume": 552116.0}, {"date": "2022-05-31", "close": 86.08, "volume": 786396.0}, {"date": "2022-06-01", "close": 86.8, "volume": 925265.0}, {"date": "2022-06-02", "close": 88.03, "volume": 954471.0}, {"date": "2022-06-03", "close": 84.0, "volume": 704611.0}, {"date": "2022-06-06", "close": 85.9, "volume": 720955.0}, {"date": "2022-06-07", "close": 88.26, "volume": 594014.0}, {"date": "2022-06-08", "close": 87.38, "volume": 606079.0}, {"date": "2022-06-09", "close": 84.56, "volume": 970245.0}, {"date": "2022-06-10", "close": 82.92, "volume": 550971.0}, {"date": "2022-06-13", "close": 79.34, "volume": 700430.0}, {"date": "2022-06-14", "close": 79.29, "volume": 708729.0}, {"date": "2022-06-15", "close": 80.32, "volume": 967049.0}, {"date": "2022-06-16", "close": 75.21, "volume": 1306930.0}, {"date": "2022-06-17", "close": 76.67, "volume": 1782359.0}, {"date": "2022-06-21", "close": 78.67, "volume": 707671.0}, {"date": "2022-06-22", "close": 78.09, "volume": 962772.0}, {"date": "2022-06-23", "close": 78.2, "volume": 720306.0}, {"date": "2022-06-24", "close": 82.18, "volume": 1128080.0}, {"date": "2022-06-27", "close": 82.28, "volume": 900778.0}, {"date": "2022-06-28", "close": 80.41, "volume": 541987.0}, {"date": "2022-06-29", "close": 80.61, "volume": 1336727.0}, {"date": "2022-06-30", "close": 79.42, "volume": 899528.0}, {"date": "2022-07-01", "close": 77.82, "volume": 766641.0}, {"date": "2022-07-05", "close": 76.59, "volume": 785762.0}, {"date": "2022-07-06", "close": 76.93, "volume": 469337.0}, {"date": "2022-07-07", "close": 78.1, "volume": 677333.0}, {"date": "2022-07-08", "close": 80.14, "volume": 639598.0}, {"date": "2022-07-11", "close": 78.51, "volume": 514821.0}, {"date": "2022-07-12", "close": 77.62, "volume": 545575.0}, {"date": "2022-07-13", "close": 78.06, "volume": 276116.0}, {"date": "2022-07-14", "close": 79.08, "volume": 661756.0}, {"date": "2022-07-15", "close": 81.96, "volume": 527296.0}, {"date": "2022-07-18", "close": 81.0, "volume": 526228.0}, {"date": "2022-07-19", "close": 83.59, "volume": 615793.0}, {"date": "2022-07-20", "close": 85.48, "volume": 515565.0}, {"date": "2022-07-21", "close": 86.42, "volume": 399144.0}, {"date": "2022-07-22", "close": 85.02, "volume": 363814.0}, {"date": "2022-07-25", "close": 84.46, "volume": 276205.0}, {"date": "2022-07-26", "close": 85.42, "volume": 458680.0}, {"date": "2022-07-27", "close": 87.06, "volume": 536432.0}, {"date": "2022-07-28", "close": 88.15, "volume": 330563.0}, {"date": "2022-07-29", "close": 90.46, "volume": 1025105.0}, {"date": "2022-08-01", "close": 90.66, "volume": 532752.0}, {"date": "2022-08-02", "close": 90.74, "volume": 395721.0}, {"date": "2022-08-03", "close": 93.43, "volume": 720855.0}, {"date": "2022-08-04", "close": 91.08, "volume": 1030591.0}, {"date": "2022-08-05", "close": 90.99, "volume": 484321.0}, {"date": "2022-08-08", "close": 92.19, "volume": 497806.0}, {"date": "2022-08-09", "close": 89.19, "volume": 786907.0}, {"date": "2022-08-10", "close": 92.17, "volume": 496081.0}, {"date": "2022-08-11", "close": 92.5, "volume": 540426.0}, {"date": "2022-08-12", "close": 94.27, "volume": 602694.0}, {"date": "2022-08-15", "close": 96.19, "volume": 1281847.0}, {"date": "2022-08-16", "close": 89.6, "volume": 2834345.0}, {"date": "2022-08-17", "close": 89.31, "volume": 1335437.0}, {"date": "2022-08-18", "close": 92.71, "volume": 1519179.0}, {"date": "2022-08-19", "close": 92.42, "volume": 678106.0}, {"date": "2022-08-22", "close": 91.57, "volume": 794559.0}, {"date": "2022-08-23", "close": 91.75, "volume": 658274.0}, {"date": "2022-08-24", "close": 91.1, "volume": 632483.0}, {"date": "2022-08-25", "close": 89.4, "volume": 956012.0}, {"date": "2022-08-26", "close": 86.73, "volume": 744327.0}, {"date": "2022-08-29", "close": 85.73, "volume": 578637.0}, {"date": "2022-08-30", "close": 84.82, "volume": 701839.0}, {"date": "2022-08-31", "close": 83.55, "volume": 697864.0}, {"date": "2022-09-01", "close": 80.17, "volume": 829754.0}, {"date": "2022-09-02", "close": 79.59, "volume": 711504.0}, {"date": "2022-09-06", "close": 78.44, "volume": 1065353.0}, {"date": "2022-09-07", "close": 79.09, "volume": 725883.0}, {"date": "2022-09-08", "close": 80.6, "volume": 578350.0}, {"date": "2022-09-09", "close": 81.22, "volume": 461163.0}, {"date": "2022-09-12", "close": 82.07, "volume": 500200.0}, {"date": "2022-09-13", "close": 79.44, "volume": 629277.0}, {"date": "2022-09-14", "close": 78.85, "volume": 514356.0}, {"date": "2022-09-15", "close": 75.92, "volume": 1475983.0}, {"date": "2022-09-16", "close": 74.99, "volume": 1338530.0}, {"date": "2022-09-19", "close": 74.22, "volume": 749206.0}, {"date": "2022-09-20", "close": 72.76, "volume": 780119.0}, {"date": "2022-09-21", "close": 72.59, "volume": 736835.0}, {"date": "2022-09-22", "close": 71.27, "volume": 645261.0}, {"date": "2022-09-23", "close": 70.4, "volume": 717611.0}, {"date": "2022-09-26", "close": 68.66, "volume": 1081766.0}, {"date": "2022-09-27", "close": 70.02, "volume": 734227.0}, {"date": "2022-09-28", "close": 70.83, "volume": 911957.0}, {"date": "2022-09-29", "close": 69.49, "volume": 576434.0}, {"date": "2022-09-30", "close": 68.57, "volume": 1138353.0}, {"date": "2022-10-03", "close": 70.94, "volume": 590682.0}, {"date": "2022-10-04", "close": 74.03, "volume": 860136.0}, {"date": "2022-10-05", "close": 74.28, "volume": 558868.0}, {"date": "2022-10-06", "close": 73.97, "volume": 625135.0}, {"date": "2022-10-07", "close": 72.7, "volume": 474782.0}, {"date": "2022-10-10", "close": 72.11, "volume": 653151.0}, {"date": "2022-10-11", "close": 71.38, "volume": 1011692.0}, {"date": "2022-10-12", "close": 69.48, "volume": 938476.0}, {"date": "2022-10-13", "close": 69.16, "volume": 750826.0}, {"date": "2022-10-14", "close": 65.7, "volume": 1165829.0}, {"date": "2022-10-17", "close": 69.75, "volume": 875818.0}, {"date": "2022-10-18", "close": 71.02, "volume": 768284.0}, {"date": "2022-10-19", "close": 70.49, "volume": 385188.0}, {"date": "2022-10-20", "close": 70.33, "volume": 703881.0}, {"date": "2022-10-21", "close": 71.9, "volume": 587630.0}, {"date": "2022-10-24", "close": 72.41, "volume": 491541.0}, {"date": "2022-10-25", "close": 73.92, "volume": 703964.0}, {"date": "2022-10-26", "close": 73.27, "volume": 616096.0}, {"date": "2022-10-27", "close": 72.88, "volume": 1159778.0}, {"date": "2022-10-28", "close": 74.85, "volume": 609655.0}, {"date": "2022-10-31", "close": 74.45, "volume": 575769.0}, {"date": "2022-11-01", "close": 75.42, "volume": 665813.0}, {"date": "2022-11-02", "close": 73.22, "volume": 746553.0}, {"date": "2022-11-03", "close": 72.46, "volume": 683902.0}, {"date": "2022-11-04", "close": 71.56, "volume": 1227272.0}, {"date": "2022-11-07", "close": 70.38, "volume": 1794480.0}, {"date": "2022-11-08", "close": 59.0, "volume": 5948866.0}, {"date": "2022-11-09", "close": 55.25, "volume": 3051109.0}, {"date": "2022-11-10", "close": 56.55, "volume": 2704770.0}, {"date": "2022-11-11", "close": 57.73, "volume": 2000601.0}, {"date": "2022-11-14", "close": 56.59, "volume": 1270217.0}, {"date": "2022-11-15", "close": 57.71, "volume": 1362780.0}, {"date": "2022-11-16", "close": 55.84, "volume": 1459370.0}, {"date": "2022-11-17", "close": 55.47, "volume": 754384.0}, {"date": "2022-11-18", "close": 56.2, "volume": 875613.0}, {"date": "2022-11-21", "close": 54.84, "volume": 1074663.0}, {"date": "2022-11-22", "close": 55.0, "volume": 643218.0}, {"date": "2022-11-23", "close": 55.32, "volume": 1420703.0}, {"date": "2022-11-25", "close": 55.83, "volume": 464805.0}, {"date": "2022-11-28", "close": 54.39, "volume": 887063.0}, {"date": "2022-11-29", "close": 53.53, "volume": 1102449.0}, {"date": "2022-11-30", "close": 54.94, "volume": 1870024.0}, {"date": "2022-12-01", "close": 54.35, "volume": 752972.0}, {"date": "2022-12-02", "close": 55.0, "volume": 811000.0}, {"date": "2022-12-05", "close": 54.45, "volume": 826910.0}, {"date": "2022-12-06", "close": 52.72, "volume": 939003.0}, {"date": "2022-12-07", "close": 51.7, "volume": 1411539.0}, {"date": "2022-12-08", "close": 55.71, "volume": 1767304.0}, {"date": "2022-12-09", "close": 54.41, "volume": 813852.0}, {"date": "2022-12-12", "close": 54.45, "volume": 858756.0}, {"date": "2022-12-13", "close": 55.39, "volume": 1208815.0}, {"date": "2022-12-14", "close": 54.46, "volume": 713809.0}, {"date": "2022-12-15", "close": 52.66, "volume": 1096164.0}, {"date": "2022-12-16", "close": 52.09, "volume": 1813445.0}, {"date": "2022-12-19", "close": 50.8, "volume": 829338.0}, {"date": "2022-12-20", "close": 50.45, "volume": 1092560.0}, {"date": "2022-12-21", "close": 50.35, "volume": 807234.0}, {"date": "2022-12-22", "close": 50.6, "volume": 1363801.0}, {"date": "2022-12-23", "close": 50.56, "volume": 800304.0}, {"date": "2022-12-27", "close": 50.79, "volume": 552792.0}, {"date": "2022-12-28", "close": 49.41, "volume": 547049.0}, {"date": "2022-12-29", "close": 51.39, "volume": 697995.0}, {"date": "2022-12-30", "close": 52.17, "volume": 1030597.0}, {"date": "2023-01-03", "close": 52.74, "volume": 797122.0}, {"date": "2023-01-04", "close": 53.12, "volume": 693631.0}, {"date": "2023-01-05", "close": 53.21, "volume": 451895.0}, {"date": "2023-01-06", "close": 55.16, "volume": 698411.0}, {"date": "2023-01-09", "close": 56.51, "volume": 1169806.0}, {"date": "2023-01-10", "close": 56.51, "volume": 528745.0}, {"date": "2023-01-11", "close": 56.61, "volume": 637160.0}, {"date": "2023-01-12", "close": 57.25, "volume": 674475.0}, {"date": "2023-01-13", "close": 57.58, "volume": 475737.0}, {"date": "2023-01-17", "close": 58.21, "volume": 536843.0}, {"date": "2023-01-18", "close": 58.47, "volume": 866278.0}, {"date": "2023-01-19", "close": 58.68, "volume": 465992.0}, {"date": "2023-01-20", "close": 58.84, "volume": 788433.0}, {"date": "2023-01-23", "close": 60.3, "volume": 611402.0}, {"date": "2023-01-24", "close": 58.9, "volume": 638432.0}, {"date": "2023-01-25", "close": 59.3, "volume": 847873.0}, {"date": "2023-01-26", "close": 59.87, "volume": 672189.0}, {"date": "2023-01-27", "close": 60.3, "volume": 511118.0}, {"date": "2023-01-30", "close": 59.36, "volume": 591468.0}, {"date": "2023-01-31", "close": 60.18, "volume": 669279.0}, {"date": "2023-02-01", "close": 60.8, "volume": 701332.0}, {"date": "2023-02-02", "close": 62.36, "volume": 1183845.0}, {"date": "2023-02-03", "close": 61.94, "volume": 705337.0}, {"date": "2023-02-06", "close": 60.92, "volume": 686574.0}, {"date": "2023-02-07", "close": 61.44, "volume": 868514.0}, {"date": "2023-02-08", "close": 61.17, "volume": 1347309.0}, {"date": "2023-02-09", "close": 60.3, "volume": 1722037.0}, {"date": "2023-02-10", "close": 59.4, "volume": 1083525.0}, {"date": "2023-02-13", "close": 59.1, "volume": 981169.0}, {"date": "2023-02-14", "close": 59.32, "volume": 828438.0}, {"date": "2023-02-15", "close": 59.93, "volume": 534558.0}, {"date": "2023-02-16", "close": 58.41, "volume": 664219.0}, {"date": "2023-02-17", "close": 58.16, "volume": 673778.0}, {"date": "2023-02-21", "close": 56.96, "volume": 1198621.0}, {"date": "2023-02-22", "close": 56.95, "volume": 878375.0}, {"date": "2023-02-23", "close": 57.9, "volume": 1257342.0}, {"date": "2023-02-24", "close": 53.83, "volume": 3638298.0}, {"date": "2023-02-27", "close": 52.51, "volume": 1751445.0}, {"date": "2023-02-28", "close": 53.81, "volume": 2133807.0}, {"date": "2023-03-01", "close": 52.84, "volume": 1126395.0}, {"date": "2023-03-02", "close": 53.18, "volume": 1276197.0}, {"date": "2023-03-03", "close": 53.91, "volume": 1134915.0}, {"date": "2023-03-06", "close": 53.13, "volume": 937351.0}, {"date": "2023-03-07", "close": 52.22, "volume": 988556.0}, {"date": "2023-03-08", "close": 53.85, "volume": 1232383.0}, {"date": "2023-03-09", "close": 52.47, "volume": 1274672.0}, {"date": "2023-03-10", "close": 51.54, "volume": 1181265.0}, {"date": "2023-03-13", "close": 50.34, "volume": 1396795.0}, {"date": "2023-03-14", "close": 50.54, "volume": 1071367.0}, {"date": "2023-03-15", "close": 50.08, "volume": 1269196.0}, {"date": "2023-03-16", "close": 50.6, "volume": 686327.0}, {"date": "2023-03-17", "close": 49.97, "volume": 1373572.0}, {"date": "2023-03-20", "close": 51.25, "volume": 798724.0}, {"date": "2023-03-21", "close": 51.98, "volume": 1102111.0}, {"date": "2023-03-22", "close": 50.86, "volume": 687021.0}, {"date": "2023-03-23", "close": 51.47, "volume": 803498.0}, {"date": "2023-03-24", "close": 51.39, "volume": 547742.0}, {"date": "2023-03-27", "close": 51.09, "volume": 543303.0}, {"date": "2023-03-28", "close": 50.89, "volume": 698446.0}, {"date": "2023-03-29", "close": 52.24, "volume": 596828.0}, {"date": "2023-03-30", "close": 53.27, "volume": 585552.0}, {"date": "2023-03-31", "close": 54.01, "volume": 589344.0}, {"date": "2023-04-03", "close": 52.95, "volume": 667580.0}, {"date": "2023-04-04", "close": 52.45, "volume": 646376.0}, {"date": "2023-04-05", "close": 51.31, "volume": 501640.0}, {"date": "2023-04-06", "close": 46.33, "volume": 4929069.0}, {"date": "2023-04-10", "close": 47.47, "volume": 1324937.0}, {"date": "2023-04-11", "close": 46.84, "volume": 765208.0}, {"date": "2023-04-12", "close": 45.38, "volume": 966221.0}, {"date": "2023-04-13", "close": 45.63, "volume": 768939.0}, {"date": "2023-04-14", "close": 45.24, "volume": 659623.0}, {"date": "2023-04-17", "close": 46.22, "volume": 1400872.0}, {"date": "2023-04-18", "close": 46.49, "volume": 1431240.0}, {"date": "2023-04-19", "close": 46.47, "volume": 946076.0}, {"date": "2023-04-20", "close": 46.1, "volume": 641225.0}, {"date": "2023-04-21", "close": 47.05, "volume": 847259.0}, {"date": "2023-04-24", "close": 47.6, "volume": 760463.0}, {"date": "2023-04-25", "close": 47.52, "volume": 974084.0}, {"date": "2023-04-26", "close": 47.9, "volume": 1064318.0}, {"date": "2023-04-27", "close": 48.43, "volume": 558584.0}, {"date": "2023-04-28", "close": 48.25, "volume": 683518.0}, {"date": "2023-05-01", "close": 48.3, "volume": 638325.0}, {"date": "2023-05-02", "close": 47.19, "volume": 777426.0}, {"date": "2023-05-03", "close": 48.46, "volume": 1108152.0}, {"date": "2023-05-04", "close": 47.5, "volume": 911856.0}, {"date": "2023-05-05", "close": 47.78, "volume": 505103.0}, {"date": "2023-05-08", "close": 47.89, "volume": 1270643.0}, {"date": "2023-05-09", "close": 45.99, "volume": 2388971.0}, {"date": "2023-05-10", "close": 44.56, "volume": 2210242.0}, {"date": "2023-05-11", "close": 43.3, "volume": 1887245.0}, {"date": "2023-05-12", "close": 42.22, "volume": 1872369.0}, {"date": "2023-05-15", "close": 45.12, "volume": 1706935.0}, {"date": "2023-05-16", "close": 44.33, "volume": 1384172.0}, {"date": "2023-05-17", "close": 46.1, "volume": 931227.0}, {"date": "2023-05-18", "close": 47.37, "volume": 1109761.0}, {"date": "2023-05-19", "close": 46.69, "volume": 967347.0}, {"date": "2023-05-22", "close": 48.27, "volume": 965706.0}, {"date": "2023-05-23", "close": 47.06, "volume": 928726.0}, {"date": "2023-05-24", "close": 45.53, "volume": 853491.0}, {"date": "2023-05-25", "close": 47.99, "volume": 1318265.0}, {"date": "2023-05-26", "close": 53.63, "volume": 3607132.0}, {"date": "2023-05-30", "close": 54.86, "volume": 3046590.0}, {"date": "2023-05-31", "close": 52.9, "volume": 1801400.0}, {"date": "2023-06-01", "close": 52.22, "volume": 795453.0}, {"date": "2023-06-02", "close": 53.0, "volume": 1510769.0}, {"date": "2023-06-05", "close": 51.42, "volume": 1303813.0}, {"date": "2023-06-06", "close": 50.09, "volume": 2308373.0}, {"date": "2023-06-07", "close": 50.8, "volume": 1212553.0}, {"date": "2023-06-08", "close": 51.08, "volume": 1259498.0}, {"date": "2023-06-09", "close": 51.06, "volume": 784345.0}, {"date": "2023-06-12", "close": 53.29, "volume": 1616699.0}, {"date": "2023-06-13", "close": 53.49, "volume": 2578260.0}, {"date": "2023-06-14", "close": 56.43, "volume": 10266940.0}, {"date": "2023-06-15", "close": 56.4, "volume": 2518981.0}, {"date": "2023-06-16", "close": 57.8, "volume": 3545791.0}, {"date": "2023-06-20", "close": 61.37, "volume": 7400699.0}, {"date": "2023-06-21", "close": 55.8, "volume": 4449558.0}, {"date": "2023-06-22", "close": 56.63, "volume": 1809103.0}, {"date": "2023-06-23", "close": 55.29, "volume": 1939326.0}, {"date": "2023-06-26", "close": 55.71, "volume": 1617522.0}, {"date": "2023-06-27", "close": 57.91, "volume": 1575387.0}, {"date": "2023-06-28", "close": 56.31, "volume": 1920259.0}, {"date": "2023-06-29", "close": 56.92, "volume": 1175904.0}, {"date": "2023-06-30", "close": 56.73, "volume": 1313440.0}, {"date": "2023-07-03", "close": 57.4, "volume": 601230.0}, {"date": "2023-07-05", "close": 54.62, "volume": 2063641.0}, {"date": "2023-07-06", "close": 53.6, "volume": 1532498.0}, {"date": "2023-07-07", "close": 54.4, "volume": 1605744.0}, {"date": "2023-07-10", "close": 54.55, "volume": 1040676.0}, {"date": "2023-07-11", "close": 54.82, "volume": 1634471.0}, {"date": "2023-07-12", "close": 54.48, "volume": 1440966.0}, {"date": "2023-07-13", "close": 55.58, "volume": 1247722.0}, {"date": "2023-07-14", "close": 51.92, "volume": 3227598.0}, {"date": "2023-07-17", "close": 52.39, "volume": 1371647.0}, {"date": "2023-07-18", "close": 52.1, "volume": 2421274.0}, {"date": "2023-07-19", "close": 52.98, "volume": 1430509.0}, {"date": "2023-07-20", "close": 52.46, "volume": 1819331.0}, {"date": "2023-07-21", "close": 51.85, "volume": 879273.0}, {"date": "2023-07-24", "close": 51.89, "volume": 798149.0}, {"date": "2023-07-25", "close": 53.0, "volume": 1657305.0}, {"date": "2023-07-26", "close": 52.79, "volume": 989685.0}, {"date": "2023-07-27", "close": 52.76, "volume": 1188847.0}, {"date": "2023-07-28", "close": 52.36, "volume": 1095818.0}, {"date": "2023-07-31", "close": 52.36, "volume": 870306.0}, {"date": "2023-08-01", "close": 51.44, "volume": 1630798.0}, {"date": "2023-08-02", "close": 50.51, "volume": 979791.0}, {"date": "2023-08-03", "close": 50.96, "volume": 1089967.0}, {"date": "2023-08-04", "close": 52.4, "volume": 1316028.0}, {"date": "2023-08-07", "close": 52.36, "volume": 694522.0}, {"date": "2023-08-08", "close": 52.46, "volume": 1718950.0}, {"date": "2023-08-09", "close": 50.32, "volume": 1379327.0}, {"date": "2023-08-10", "close": 49.91, "volume": 1126941.0}, {"date": "2023-08-11", "close": 49.53, "volume": 1402685.0}, {"date": "2023-08-14", "close": 50.58, "volume": 1246668.0}, {"date": "2023-08-15", "close": 51.34, "volume": 2071782.0}, {"date": "2023-08-16", "close": 46.81, "volume": 6120419.0}, {"date": "2023-08-17", "close": 46.2, "volume": 4108466.0}, {"date": "2023-08-18", "close": 47.98, "volume": 2704102.0}, {"date": "2023-08-21", "close": 48.66, "volume": 1217758.0}, {"date": "2023-08-22", "close": 51.31, "volume": 2343698.0}, {"date": "2023-08-23", "close": 53.18, "volume": 1642735.0}, {"date": "2023-08-24", "close": 52.12, "volume": 2254498.0}, {"date": "2023-08-25", "close": 51.59, "volume": 1243936.0}, {"date": "2023-08-28", "close": 51.08, "volume": 1471267.0}, {"date": "2023-08-29", "close": 52.97, "volume": 1323432.0}, {"date": "2023-08-30", "close": 52.63, "volume": 959600.0}, {"date": "2023-08-31", "close": 54.13, "volume": 1291687.0}, {"date": "2023-09-01", "close": 53.89, "volume": 1288279.0}, {"date": "2023-09-05", "close": 52.97, "volume": 1192943.0}, {"date": "2023-09-06", "close": 52.33, "volume": 1180201.0}, {"date": "2023-09-07", "close": 49.83, "volume": 1787621.0}, {"date": "2023-09-08", "close": 49.66, "volume": 764666.0}, {"date": "2023-09-11", "close": 48.52, "volume": 1413167.0}, {"date": "2023-09-12", "close": 47.83, "volume": 870234.0}, {"date": "2023-09-13", "close": 47.01, "volume": 1852610.0}, {"date": "2023-09-14", "close": 48.24, "volume": 1079944.0}, {"date": "2023-09-15", "close": 48.25, "volume": 1660531.0}, {"date": "2023-09-18", "close": 48.36, "volume": 992644.0}, {"date": "2023-09-19", "close": 47.86, "volume": 1153021.0}, {"date": "2023-09-20", "close": 48.33, "volume": 863431.0}, {"date": "2023-09-21", "close": 46.62, "volume": 1286350.0}, {"date": "2023-09-22", "close": 46.41, "volume": 1172344.0}, {"date": "2023-09-25", "close": 45.99, "volume": 1112039.0}, {"date": "2023-09-26", "close": 44.8, "volume": 1851459.0}, {"date": "2023-09-27", "close": 43.83, "volume": 1883743.0}, {"date": "2023-09-28", "close": 44.95, "volume": 1378667.0}, {"date": "2023-09-29", "close": 45.18, "volume": 789679.0}, {"date": "2023-10-02", "close": 45.68, "volume": 1229846.0}, {"date": "2023-10-03", "close": 44.75, "volume": 1011855.0}, {"date": "2023-10-04", "close": 43.07, "volume": 1638797.0}, {"date": "2023-10-05", "close": 41.61, "volume": 1408082.0}, {"date": "2023-10-06", "close": 41.22, "volume": 1148169.0}, {"date": "2023-10-09", "close": 41.26, "volume": 967516.0}, {"date": "2023-10-10", "close": 42.0, "volume": 1188549.0}, {"date": "2023-10-11", "close": 42.87, "volume": 910657.0}, {"date": "2023-10-12", "close": 41.83, "volume": 657588.0}, {"date": "2023-10-13", "close": 41.42, "volume": 714576.0}, {"date": "2023-10-16", "close": 42.16, "volume": 1316108.0}, {"date": "2023-10-17", "close": 41.25, "volume": 1578112.0}, {"date": "2023-10-18", "close": 39.84, "volume": 1203668.0}, {"date": "2023-10-19", "close": 39.35, "volume": 1430074.0}, {"date": "2023-10-20", "close": 38.64, "volume": 1276386.0}, {"date": "2023-10-23", "close": 37.63, "volume": 1169085.0}, {"date": "2023-10-24", "close": 38.56, "volume": 1352671.0}, {"date": "2023-10-25", "close": 36.93, "volume": 1147684.0}, {"date": "2023-10-26", "close": 36.12, "volume": 1774556.0}, {"date": "2023-10-27", "close": 36.07, "volume": 1083257.0}, {"date": "2023-10-30", "close": 39.79, "volume": 3411514.0}, {"date": "2023-10-31", "close": 39.21, "volume": 1136581.0}, {"date": "2023-11-01", "close": 38.72, "volume": 1240970.0}, {"date": "2023-11-02", "close": 40.45, "volume": 1093419.0}, {"date": "2023-11-03", "close": 42.76, "volume": 2199035.0}, {"date": "2023-11-06", "close": 42.34, "volume": 1256829.0}, {"date": "2023-11-07", "close": 42.02, "volume": 2010885.0}, {"date": "2023-11-08", "close": 42.87, "volume": 2523069.0}, {"date": "2023-11-09", "close": 39.52, "volume": 2107126.0}, {"date": "2023-11-10", "close": 40.54, "volume": 1675597.0}, {"date": "2023-11-13", "close": 40.92, "volume": 1186645.0}, {"date": "2023-11-14", "close": 43.56, "volume": 1707797.0}, {"date": "2023-11-15", "close": 45.14, "volume": 1563162.0}, {"date": "2023-11-16", "close": 43.77, "volume": 1403850.0}, {"date": "2023-11-17", "close": 44.17, "volume": 812357.0}, {"date": "2023-11-20", "close": 44.32, "volume": 709156.0}, {"date": "2023-11-21", "close": 42.94, "volume": 844582.0}, {"date": "2023-11-22", "close": 43.56, "volume": 530795.0}, {"date": "2023-11-24", "close": 43.79, "volume": 249103.0}, {"date": "2023-11-27", "close": 43.01, "volume": 792810.0}, {"date": "2023-11-28", "close": 42.3, "volume": 1112660.0}, {"date": "2023-11-29", "close": 43.1, "volume": 725101.0}, {"date": "2023-11-30", "close": 42.8, "volume": 1373983.0}, {"date": "2023-12-01", "close": 44.25, "volume": 1031177.0}, {"date": "2023-12-04", "close": 44.08, "volume": 879901.0}, {"date": "2023-12-05", "close": 41.95, "volume": 1689068.0}, {"date": "2023-12-06", "close": 41.32, "volume": 1292135.0}, {"date": "2023-12-07", "close": 43.55, "volume": 1449701.0}, {"date": "2023-12-08", "close": 44.03, "volume": 1090546.0}, {"date": "2023-12-11", "close": 45.06, "volume": 1214207.0}, {"date": "2023-12-12", "close": 44.86, "volume": 998866.0}, {"date": "2023-12-13", "close": 46.46, "volume": 1106135.0}, {"date": "2023-12-14", "close": 49.86, "volume": 1843813.0}, {"date": "2023-12-15", "close": 49.52, "volume": 1525032.0}, {"date": "2023-12-18", "close": 49.65, "volume": 902188.0}, {"date": "2023-12-19", "close": 50.48, "volume": 738264.0}, {"date": "2023-12-20", "close": 50.06, "volume": 1212084.0}, {"date": "2023-12-21", "close": 51.5, "volume": 735686.0}, {"date": "2023-12-22", "close": 53.0, "volume": 1884985.0}, {"date": "2023-12-26", "close": 53.51, "volume": 822545.0}, {"date": "2023-12-27", "close": 53.38, "volume": 427505.0}, {"date": "2023-12-28", "close": 53.26, "volume": 440566.0}, {"date": "2023-12-29", "close": 52.42, "volume": 757027.0}, {"date": "2024-01-02", "close": 52.04, "volume": 982976.0}, {"date": "2024-01-03", "close": 49.95, "volume": 972834.0}, {"date": "2024-01-04", "close": 50.2, "volume": 823964.0}, {"date": "2024-01-05", "close": 50.47, "volume": 1134767.0}, {"date": "2024-01-08", "close": 51.17, "volume": 1065158.0}, {"date": "2024-01-09", "close": 51.78, "volume": 878418.0}, {"date": "2024-01-10", "close": 52.0, "volume": 588199.0}, {"date": "2024-01-11", "close": 51.44, "volume": 469651.0}, {"date": "2024-01-12", "close": 50.7, "volume": 603114.0}, {"date": "2024-01-16", "close": 52.65, "volume": 1102414.0}, {"date": "2024-01-17", "close": 51.58, "volume": 570055.0}, {"date": "2024-01-18", "close": 52.83, "volume": 674319.0}, {"date": "2024-01-19", "close": 53.8, "volume": 1293419.0}, {"date": "2024-01-22", "close": 54.18, "volume": 926599.0}, {"date": "2024-01-23", "close": 54.3, "volume": 959700.0}, {"date": "2024-01-24", "close": 54.61, "volume": 817422.0}, {"date": "2024-01-25", "close": 55.92, "volume": 2543274.0}, {"date": "2024-01-26", "close": 55.27, "volume": 1110086.0}, {"date": "2024-01-29", "close": 56.93, "volume": 1300188.0}, {"date": "2024-01-30", "close": 55.74, "volume": 1310606.0}, {"date": "2024-01-31", "close": 54.94, "volume": 1209665.0}, {"date": "2024-02-01", "close": 56.15, "volume": 894380.0}, {"date": "2024-02-02", "close": 56.48, "volume": 1198121.0}, {"date": "2024-02-05", "close": 55.6, "volume": 1000825.0}, {"date": "2024-02-06", "close": 58.84, "volume": 3659219.0}, {"date": "2024-02-07", "close": 58.77, "volume": 3961355.0}, {"date": "2024-02-08", "close": 45.585, "volume": 11262470.0}, {"date": "2024-02-09", "close": 50.205, "volume": 4750068.0}, {"date": "2024-02-12", "close": 50.34, "volume": 2746238.0}, {"date": "2024-02-13", "close": 47.59, "volume": 1929241.0}, {"date": "2024-02-14", "close": 49.59, "volume": 1739024.0}, {"date": "2024-02-15", "close": 49.19, "volume": 1399503.0}, {"date": "2024-02-16", "close": 49.77, "volume": 1532931.0}, {"date": "2024-02-20", "close": 49.33, "volume": 1177966.0}, {"date": "2024-02-21", "close": 48.01, "volume": 1188210.0}, {"date": "2024-02-22", "close": 50.12, "volume": 1494906.0}, {"date": "2024-02-23", "close": 49.08, "volume": 1165960.0}, {"date": "2024-02-26", "close": 49.42, "volume": 1125024.0}, {"date": "2024-02-27", "close": 48.39, "volume": 1038846.0}, {"date": "2024-02-28", "close": 47.17, "volume": 963811.0}, {"date": "2024-02-29", "close": 48.47, "volume": 1604269.0}, {"date": "2024-03-01", "close": 50.49, "volume": 2970735.0}, {"date": "2024-03-04", "close": 50.76, "volume": 1989649.0}, {"date": "2024-03-05", "close": 50.79, "volume": 1286155.0}, {"date": "2024-03-06", "close": 50.33, "volume": 1379261.0}, {"date": "2024-03-07", "close": 48.86, "volume": 2011649.0}, {"date": "2024-03-08", "close": 47.68, "volume": 1594421.0}, {"date": "2024-03-11", "close": 46.87, "volume": 787128.0}, {"date": "2024-03-12", "close": 46.88, "volume": 743703.0}, {"date": "2024-03-13", "close": 47.06, "volume": 919544.0}, {"date": "2024-03-14", "close": 46.25, "volume": 1927223.0}, {"date": "2024-03-15", "close": 45.55, "volume": 1592994.0}, {"date": "2024-03-18", "close": 46.79, "volume": 1288446.0}, {"date": "2024-03-19", "close": 46.52, "volume": 1064701.0}, {"date": "2024-03-20", "close": 48.81, "volume": 1355720.0}, {"date": "2024-03-21", "close": 50.56, "volume": 1215927.0}, {"date": "2024-03-22", "close": 50.88, "volume": 1321679.0}, {"date": "2024-03-25", "close": 51.08, "volume": 750678.0}, {"date": "2024-03-26", "close": 48.41, "volume": 1948872.0}, {"date": "2024-03-27", "close": 48.45, "volume": 1643935.0}, {"date": "2024-03-28", "close": 47.35, "volume": 1199077.0}, {"date": "2024-04-01", "close": 48.15, "volume": 943675.0}, {"date": "2024-04-02", "close": 47.5, "volume": 1070111.0}, {"date": "2024-04-03", "close": 47.85, "volume": 649553.0}, {"date": "2024-04-04", "close": 46.5, "volume": 561718.0}, {"date": "2024-04-05", "close": 45.9, "volume": 718659.0}, {"date": "2024-04-08", "close": 45.89, "volume": 638430.0}, {"date": "2024-04-09", "close": 47.25, "volume": 693873.0}, {"date": "2024-04-10", "close": 45.34, "volume": 725602.0}, {"date": "2024-04-11", "close": 45.18, "volume": 887364.0}, {"date": "2024-04-12", "close": 43.45, "volume": 687125.0}, {"date": "2024-04-15", "close": 41.81, "volume": 951030.0}, {"date": "2024-04-16", "close": 43.31, "volume": 1540693.0}, {"date": "2024-04-17", "close": 41.98, "volume": 728935.0}, {"date": "2024-04-18", "close": 42.44, "volume": 1046213.0}, {"date": "2024-04-19", "close": 41.74, "volume": 1109264.0}, {"date": "2024-04-22", "close": 41.34, "volume": 946527.0}, {"date": "2024-04-23", "close": 42.01, "volume": 1032315.0}, {"date": "2024-04-24", "close": 42.06, "volume": 825933.0}, {"date": "2024-04-25", "close": 42.01, "volume": 942235.0}, {"date": "2024-04-26", "close": 43.42, "volume": 705153.0}, {"date": "2024-04-29", "close": 43.52, "volume": 750949.0}, {"date": "2024-04-30", "close": 43.76, "volume": 1548087.0}, {"date": "2024-05-01", "close": 43.52, "volume": 972990.0}, {"date": "2024-05-02", "close": 44.29, "volume": 825125.0}, {"date": "2024-05-03", "close": 44.74, "volume": 1795315.0}, {"date": "2024-05-06", "close": 44.11, "volume": 3330965.0}, {"date": "2024-05-07", "close": 41.4, "volume": 4259098.0}, {"date": "2024-05-08", "close": 42.59, "volume": 2976314.0}, {"date": "2024-05-09", "close": 43.61, "volume": 1335200.0}, {"date": "2024-05-10", "close": 43.79, "volume": 834694.0}, {"date": "2024-05-13", "close": 44.0, "volume": 979283.0}, {"date": "2024-05-14", "close": 44.61, "volume": 787983.0}, {"date": "2024-05-15", "close": 45.72, "volume": 1242042.0}, {"date": "2024-05-16", "close": 46.8, "volume": 1076318.0}, {"date": "2024-05-17", "close": 46.05, "volume": 785534.0}, {"date": "2024-05-20", "close": 47.19, "volume": 1055475.0}, {"date": "2024-05-21", "close": 46.01, "volume": 852025.0}, {"date": "2024-05-22", "close": 45.49, "volume": 850365.0}, {"date": "2024-05-23", "close": 45.92, "volume": 1061448.0}, {"date": "2024-05-24", "close": 46.28, "volume": 919617.0}, {"date": "2024-05-28", "close": 44.88, "volume": 1037502.0}, {"date": "2024-05-29", "close": 43.43, "volume": 880260.0}, {"date": "2024-05-30", "close": 43.36, "volume": 831520.0}, {"date": "2024-05-31", "close": 43.5, "volume": 823813.0}, {"date": "2024-06-03", "close": 44.21, "volume": 855409.0}, {"date": "2024-06-04", "close": 43.02, "volume": 643961.0}, {"date": "2024-06-05", "close": 45.4, "volume": 700080.0}, {"date": "2024-06-06", "close": 45.59, "volume": 679331.0}, {"date": "2024-06-07", "close": 45.79, "volume": 591856.0}, {"date": "2024-06-10", "close": 46.97, "volume": 829264.0}, {"date": "2024-06-11", "close": 45.47, "volume": 776175.0}, {"date": "2024-06-12", "close": 46.91, "volume": 1080326.0}, {"date": "2024-06-13", "close": 47.55, "volume": 583636.0}, {"date": "2024-06-14", "close": 47.28, "volume": 408565.0}, {"date": "2024-06-17", "close": 50.0, "volume": 1084109.0}, {"date": "2024-06-18", "close": 49.58, "volume": 974522.0}, {"date": "2024-06-20", "close": 47.91, "volume": 905083.0}, {"date": "2024-06-21", "close": 48.66, "volume": 1216361.0}, {"date": "2024-06-24", "close": 47.58, "volume": 472698.0}, {"date": "2024-06-25", "close": 49.19, "volume": 587505.0}, {"date": "2024-06-26", "close": 49.13, "volume": 621744.0}, {"date": "2024-06-27", "close": 49.04, "volume": 599444.0}, {"date": "2024-06-28", "close": 50.92, "volume": 1576523.0}, {"date": "2024-07-01", "close": 51.43, "volume": 1118266.0}, {"date": "2024-07-02", "close": 53.94, "volume": 1492418.0}, {"date": "2024-07-03", "close": 54.24, "volume": 537654.0}, {"date": "2024-07-05", "close": 55.35, "volume": 677417.0}, {"date": "2024-07-08", "close": 56.19, "volume": 1475088.0}, {"date": "2024-07-09", "close": 55.84, "volume": 844193.0}, {"date": "2024-07-10", "close": 56.26, "volume": 968719.0}, {"date": "2024-07-11", "close": 57.33, "volume": 1234601.0}, {"date": "2024-07-12", "close": 59.24, "volume": 1351793.0}, {"date": "2024-07-15", "close": 57.97, "volume": 1086885.0}, {"date": "2024-07-16", "close": 59.09, "volume": 1326616.0}, {"date": "2024-07-17", "close": 57.41, "volume": 1362724.0}, {"date": "2024-07-18", "close": 55.5, "volume": 2316374.0}, {"date": "2024-07-19", "close": 54.77, "volume": 960618.0}, {"date": "2024-07-22", "close": 55.42, "volume": 1023940.0}, {"date": "2024-07-23", "close": 54.8, "volume": 1069943.0}, {"date": "2024-07-24", "close": 52.71, "volume": 1323630.0}, {"date": "2024-07-25", "close": 50.83, "volume": 1568101.0}, {"date": "2024-07-26", "close": 51.83, "volume": 1255207.0}, {"date": "2024-07-29", "close": 51.8, "volume": 628227.0}, {"date": "2024-07-30", "close": 49.05, "volume": 2319905.0}, {"date": "2024-07-31", "close": 51.78, "volume": 2367668.0}, {"date": "2024-08-01", "close": 48.01, "volume": 2060578.0}, {"date": "2024-08-02", "close": 44.33, "volume": 1795908.0}, {"date": "2024-08-05", "close": 41.47, "volume": 3649997.0}, {"date": "2024-08-06", "close": 41.59, "volume": 1654389.0}, {"date": "2024-08-07", "close": 40.28, "volume": 1425058.0}, {"date": "2024-08-08", "close": 43.34, "volume": 1536357.0}, {"date": "2024-08-09", "close": 43.25, "volume": 950309.0}, {"date": "2024-08-12", "close": 44.94, "volume": 1509023.0}, {"date": "2024-08-13", "close": 46.24, "volume": 2362376.0}, {"date": "2024-08-14", "close": 45.53, "volume": 2722600.0}, {"date": "2024-08-15", "close": 52.26, "volume": 7859676.0}, {"date": "2024-08-16", "close": 51.98, "volume": 2467378.0}, {"date": "2024-08-19", "close": 52.82, "volume": 1962534.0}, {"date": "2024-08-20", "close": 56.09, "volume": 2895722.0}, {"date": "2024-08-21", "close": 56.39, "volume": 1624949.0}, {"date": "2024-08-22", "close": 55.59, "volume": 1321189.0}, {"date": "2024-08-23", "close": 59.17, "volume": 1973390.0}, {"date": "2024-08-26", "close": 56.41, "volume": 1851952.0}, {"date": "2024-08-27", "close": 57.48, "volume": 1100435.0}, {"date": "2024-08-28", "close": 56.57, "volume": 1205906.0}, {"date": "2024-08-29", "close": 56.53, "volume": 1264425.0}, {"date": "2024-08-30", "close": 57.61, "volume": 1674628.0}, {"date": "2024-09-03", "close": 53.01, "volume": 1881043.0}, {"date": "2024-09-04", "close": 55.43, "volume": 1534463.0}, {"date": "2024-09-05", "close": 55.08, "volume": 744665.0}, {"date": "2024-09-06", "close": 52.11, "volume": 1258774.0}, {"date": "2024-09-09", "close": 51.2, "volume": 1301044.0}, {"date": "2024-09-10", "close": 51.1, "volume": 654372.0}, {"date": "2024-09-11", "close": 53.95, "volume": 855735.0}, {"date": "2024-09-12", "close": 54.25, "volume": 1230760.0}, {"date": "2024-09-13", "close": 55.78, "volume": 965371.0}, {"date": "2024-09-16", "close": 56.59, "volume": 1490700.0}, {"date": "2024-09-17", "close": 58.37, "volume": 1668607.0}, {"date": "2024-09-18", "close": 58.28, "volume": 1341823.0}, {"date": "2024-09-19", "close": 61.14, "volume": 2657299.0}, {"date": "2024-09-20", "close": 61.35, "volume": 1583112.0}, {"date": "2024-09-23", "close": 61.23, "volume": 1171093.0}, {"date": "2024-09-24", "close": 60.79, "volume": 2399928.0}, {"date": "2024-09-25", "close": 60.95, "volume": 1505679.0}, {"date": "2024-09-26", "close": 64.74, "volume": 2515637.0}, {"date": "2024-09-27", "close": 64.53, "volume": 2313560.0}, {"date": "2024-09-30", "close": 63.38, "volume": 1171482.0}, {"date": "2024-10-01", "close": 61.49, "volume": 1426801.0}, {"date": "2024-10-02", "close": 65.0, "volume": 1150196.0}, {"date": "2024-10-03", "close": 66.16, "volume": 1406745.0}, {"date": "2024-10-04", "close": 68.8, "volume": 2260693.0}, {"date": "2024-10-07", "close": 67.27, "volume": 2141990.0}, {"date": "2024-10-08", "close": 67.75, "volume": 1081577.0}, {"date": "2024-10-09", "close": 67.68, "volume": 1071663.0}, {"date": "2024-10-10", "close": 67.1, "volume": 1200112.0}, {"date": "2024-10-11", "close": 68.24, "volume": 1282402.0}, {"date": "2024-10-14", "close": 69.23, "volume": 1272007.0}, {"date": "2024-10-15", "close": 66.58, "volume": 1667435.0}, {"date": "2024-10-16", "close": 68.78, "volume": 1602746.0}, {"date": "2024-10-17", "close": 69.62, "volume": 2153255.0}, {"date": "2024-10-18", "close": 66.23, "volume": 1533006.0}, {"date": "2024-10-21", "close": 65.56, "volume": 1742377.0}, {"date": "2024-10-22", "close": 66.54, "volume": 1482721.0}, {"date": "2024-10-23", "close": 65.66, "volume": 1427841.0}, {"date": "2024-10-24", "close": 64.64, "volume": 984986.0}, {"date": "2024-10-25", "close": 64.37, "volume": 830384.0}, {"date": "2024-10-28", "close": 64.96, "volume": 772493.0}, {"date": "2024-10-29", "close": 65.76, "volume": 1001141.0}, {"date": "2024-10-30", "close": 65.35, "volume": 1015279.0}, {"date": "2024-10-31", "close": 63.87, "volume": 1256357.0}, {"date": "2024-11-01", "close": 65.35, "volume": 1451959.0}, {"date": "2024-11-04", "close": 64.17, "volume": 1257812.0}, {"date": "2024-11-05", "close": 66.18, "volume": 1669720.0}, {"date": "2024-11-06", "close": 71.97, "volume": 4198692.0}, {"date": "2024-11-07", "close": 73.64, "volume": 2900903.0}, {"date": "2024-11-08", "close": 83.85, "volume": 7369004.0}, {"date": "2024-11-11", "close": 86.72, "volume": 3190825.0}, {"date": "2024-11-12", "close": 86.65, "volume": 2124827.0}, {"date": "2024-11-13", "close": 88.06, "volume": 2024878.0}, {"date": "2024-11-14", "close": 85.13, "volume": 1737078.0}, {"date": "2024-11-15", "close": 81.45, "volume": 1784788.0}, {"date": "2024-11-18", "close": 80.54, "volume": 1342160.0}, {"date": "2024-11-19", "close": 82.48, "volume": 1278100.0}, {"date": "2024-11-20", "close": 82.47, "volume": 1586756.0}, {"date": "2024-11-21", "close": 85.61, "volume": 3656638.0}, {"date": "2024-11-22", "close": 89.09, "volume": 2309919.0}, {"date": "2024-11-25", "close": 87.2, "volume": 3294568.0}, {"date": "2024-11-26", "close": 86.98, "volume": 1144430.0}, {"date": "2024-11-27", "close": 83.77, "volume": 1478043.0}, {"date": "2024-11-29", "close": 86.97, "volume": 975161.0}, {"date": "2024-12-02", "close": 86.37, "volume": 1007344.0}, {"date": "2024-12-03", "close": 88.7, "volume": 1421739.0}, {"date": "2024-12-04", "close": 94.9, "volume": 3231670.0}, {"date": "2024-12-05", "close": 92.64, "volume": 1608907.0}, {"date": "2024-12-06", "close": 92.84, "volume": 1483212.0}, {"date": "2024-12-09", "close": 89.8, "volume": 1146088.0}, {"date": "2024-12-10", "close": 86.97, "volume": 1571733.0}, {"date": "2024-12-11", "close": 88.2, "volume": 1594599.0}, {"date": "2024-12-12", "close": 90.75, "volume": 1836171.0}, {"date": "2024-12-13", "close": 92.92, "volume": 1427887.0}, {"date": "2024-12-16", "close": 93.18, "volume": 1654496.0}, {"date": "2024-12-17", "close": 88.92, "volume": 1391582.0}, {"date": "2024-12-18", "close": 82.9, "volume": 3009951.0}, {"date": "2024-12-19", "close": 83.56, "volume": 1482603.0}, {"date": "2024-12-20", "close": 85.08, "volume": 2130165.0}, {"date": "2024-12-23", "close": 83.22, "volume": 1538757.0}, {"date": "2024-12-24", "close": 84.34, "volume": 514446.0}, {"date": "2024-12-26", "close": 85.69, "volume": 683152.0}, {"date": "2024-12-27", "close": 84.36, "volume": 583626.0}, {"date": "2024-12-30", "close": 83.84, "volume": 724618.0}, {"date": "2024-12-31", "close": 83.95, "volume": 954817.0}, {"date": "2025-01-02", "close": 85.6, "volume": 1449159.0}, {"date": "2025-01-03", "close": 89.35, "volume": 1506295.0}, {"date": "2025-01-06", "close": 90.44, "volume": 1804237.0}, {"date": "2025-01-07", "close": 86.59, "volume": 1714896.0}, {"date": "2025-01-08", "close": 85.19, "volume": 1114604.0}, {"date": "2025-01-10", "close": 84.38, "volume": 1236408.0}, {"date": "2025-01-13", "close": 83.74, "volume": 1996054.0}, {"date": "2025-01-14", "close": 85.08, "volume": 1192321.0}, {"date": "2025-01-15", "close": 88.4, "volume": 1141155.0}, {"date": "2025-01-16", "close": 89.36, "volume": 1617372.0}, {"date": "2025-01-17", "close": 94.41, "volume": 1874206.0}, {"date": "2025-01-21", "close": 97.45, "volume": 1825941.0}, {"date": "2025-01-22", "close": 100.38, "volume": 2206800.0}, {"date": "2025-01-23", "close": 99.33, "volume": 1302544.0}, {"date": "2025-01-24", "close": 95.65, "volume": 1786566.0}, {"date": "2025-01-27", "close": 74.17, "volume": 7619616.0}, {"date": "2025-01-28", "close": 77.8, "volume": 3546525.0}, {"date": "2025-01-29", "close": 77.91, "volume": 1863707.0}, {"date": "2025-01-30", "close": 83.98, "volume": 2867903.0}, {"date": "2025-01-31", "close": 85.06, "volume": 2119824.0}, {"date": "2025-02-03", "close": 84.31, "volume": 2007763.0}, {"date": "2025-02-04", "close": 86.33, "volume": 3098315.0}, {"date": "2025-02-05", "close": 89.19, "volume": 2859065.0}, {"date": "2025-02-06", "close": 92.67, "volume": 5130056.0}, {"date": "2025-02-07", "close": 85.9, "volume": 6389994.0}, {"date": "2025-02-10", "close": 81.93, "volume": 3574582.0}, {"date": "2025-02-11", "close": 79.6, "volume": 2520368.0}, {"date": "2025-02-12", "close": 79.22, "volume": 1946055.0}, {"date": "2025-02-13", "close": 78.13, "volume": 2281885.0}, {"date": "2025-02-14", "close": 77.68, "volume": 1783061.0}, {"date": "2025-02-18", "close": 80.22, "volume": 1730127.0}, {"date": "2025-02-19", "close": 77.29, "volume": 1730476.0}, {"date": "2025-02-20", "close": 76.34, "volume": 2888153.0}, {"date": "2025-02-21", "close": 73.35, "volume": 1987812.0}, {"date": "2025-02-24", "close": 72.47, "volume": 2920877.0}, {"date": "2025-02-25", "close": 70.39, "volume": 3035157.0}, {"date": "2025-02-26", "close": 72.5, "volume": 1917336.0}, {"date": "2025-02-27", "close": 69.62, "volume": 2107377.0}, {"date": "2025-02-28", "close": 70.33, "volume": 2615148.0}, {"date": "2025-03-03", "close": 65.69, "volume": 2905334.0}, {"date": "2025-03-04", "close": 65.09, "volume": 3304341.0}, {"date": "2025-03-05", "close": 67.34, "volume": 2117603.0}, {"date": "2025-03-06", "close": 61.09, "volume": 2890801.0}, {"date": "2025-03-07", "close": 62.11, "volume": 2899530.0}, {"date": "2025-03-10", "close": 57.41, "volume": 3734276.0}, {"date": "2025-03-11", "close": 62.05, "volume": 5382804.0}, {"date": "2025-03-12", "close": 64.02, "volume": 3680294.0}, {"date": "2025-03-13", "close": 60.29, "volume": 2759215.0}, {"date": "2025-03-14", "close": 63.61, "volume": 2284056.0}, {"date": "2025-03-17", "close": 68.31, "volume": 3365260.0}, {"date": "2025-03-18", "close": 65.88, "volume": 4650507.0}, {"date": "2025-03-19", "close": 67.17, "volume": 2433910.0}, {"date": "2025-03-20", "close": 68.83, "volume": 2189833.0}, {"date": "2025-03-21", "close": 66.61, "volume": 1762701.0}, {"date": "2025-03-24", "close": 73.63, "volume": 2576010.0}, {"date": "2025-03-25", "close": 71.07, "volume": 1539306.0}, {"date": "2025-03-26", "close": 66.11, "volume": 2459932.0}, {"date": "2025-03-27", "close": 63.98, "volume": 1835295.0}, {"date": "2025-03-28", "close": 62.58, "volume": 1716033.0}, {"date": "2025-03-31", "close": 62.34, "volume": 1597469.0}, {"date": "2025-04-01", "close": 63.59, "volume": 3602302.0}, {"date": "2025-04-02", "close": 66.82, "volume": 4008460.0}, {"date": "2025-04-03", "close": 53.45, "volume": 5501694.0}, {"date": "2025-04-04", "close": 49.56, "volume": 5873712.0}, {"date": "2025-04-07", "close": 52.26, "volume": 4811269.0}, {"date": "2025-04-08", "close": 50.02, "volume": 4243523.0}, {"date": "2025-04-09", "close": 59.81, "volume": 5106492.0}, {"date": "2025-04-10", "close": 54.47, "volume": 3274213.0}, {"date": "2025-04-11", "close": 51.27, "volume": 4624183.0}, {"date": "2025-04-14", "close": 52.36, "volume": 3458967.0}, {"date": "2025-04-15", "close": 52.69, "volume": 1897029.0}, {"date": "2025-04-16", "close": 52.21, "volume": 2058879.0}, {"date": "2025-04-17", "close": 52.0, "volume": 1094101.0}, {"date": "2025-04-21", "close": 50.07, "volume": 1474068.0}, {"date": "2025-04-22", "close": 51.64, "volume": 1504146.0}, {"date": "2025-04-23", "close": 55.17, "volume": 2604021.0}, {"date": "2025-04-24", "close": 58.77, "volume": 2235980.0}, {"date": "2025-04-25", "close": 60.0, "volume": 1466997.0}, {"date": "2025-04-28", "close": 60.08, "volume": 1771308.0}, {"date": "2025-04-29", "close": 59.96, "volume": 1048005.0}, {"date": "2025-04-30", "close": 59.04, "volume": 1611212.0}, {"date": "2025-05-01", "close": 61.52, "volume": 2560469.0}, {"date": "2025-05-02", "close": 62.86, "volume": 2509471.0}, {"date": "2025-05-05", "close": 63.17, "volume": 1819982.0}, {"date": "2025-05-06", "close": 64.42, "volume": 4884607.0}, {"date": "2025-05-07", "close": 66.24, "volume": 5554591.0}, {"date": "2025-05-08", "close": 65.66, "volume": 4051990.0}, {"date": "2025-05-09", "close": 64.87, "volume": 2324314.0}, {"date": "2025-05-12", "close": 71.73, "volume": 3730073.0}, {"date": "2025-05-13", "close": 74.51, "volume": 2888007.0}, {"date": "2025-05-14", "close": 78.29, "volume": 4938323.0}, {"date": "2025-05-15", "close": 77.76, "volume": 2523974.0}, {"date": "2025-05-16", "close": 77.95, "volume": 2352670.0}, {"date": "2025-05-19", "close": 77.87, "volume": 1178277.0}, {"date": "2025-05-20", "close": 77.11, "volume": 1028381.0}, {"date": "2025-05-21", "close": 75.95, "volume": 1718973.0}, {"date": "2025-05-22", "close": 75.88, "volume": 1237269.0}, {"date": "2025-05-23", "close": 75.77, "volume": 1133215.0}, {"date": "2025-05-27", "close": 78.37, "volume": 1438625.0}, {"date": "2025-05-28", "close": 77.9, "volume": 1531254.0}, {"date": "2025-05-29", "close": 75.41, "volume": 1750124.0}, {"date": "2025-05-30", "close": 72.28, "volume": 3313876.0}, {"date": "2025-06-02", "close": 75.86, "volume": 1800604.0}, {"date": "2025-06-03", "close": 77.65, "volume": 1851083.0}, {"date": "2025-06-04", "close": 80.28, "volume": 4865066.0}, {"date": "2025-06-05", "close": 81.64, "volume": 3464178.0}, {"date": "2025-06-06", "close": 81.46, "volume": 1694845.0}, {"date": "2025-06-09", "close": 82.11, "volume": 1273953.0}, {"date": "2025-06-10", "close": 81.96, "volume": 2069118.0}, {"date": "2025-06-11", "close": 82.36, "volume": 1799952.0}, {"date": "2025-06-12", "close": 85.5, "volume": 1997168.0}, {"date": "2025-06-13", "close": 82.465, "volume": 1667313.0}, {"date": "2025-06-16", "close": 85.78, "volume": 2361119.0}, {"date": "2025-06-17", "close": 86.345, "volume": 1870621.0}, {"date": "2025-06-18", "close": 88.46, "volume": 2434918.0}, {"date": "2025-06-20", "close": 89.66, "volume": 2105111.0}, {"date": "2025-06-23", "close": 89.16, "volume": 1537467.0}, {"date": "2025-06-24", "close": 91.81, "volume": 2091108.0}, {"date": "2025-06-25", "close": 91.77, "volume": 1381456.0}, {"date": "2025-06-26", "close": 94.71, "volume": 1709082.0}, {"date": "2025-06-27", "close": 94.75, "volume": 2785251.0}, {"date": "2025-06-30", "close": 95.06, "volume": 2980461.0}, {"date": "2025-07-01", "close": 91.49, "volume": 2937934.0}, {"date": "2025-07-02", "close": 91.24, "volume": 3004630.0}, {"date": "2025-07-03", "close": 92.75, "volume": 1019464.0}, {"date": "2025-07-07", "close": 91.08, "volume": 1561252.0}, {"date": "2025-07-08", "close": 91.31, "volume": 1714750.0}, {"date": "2025-07-09", "close": 90.44, "volume": 2333878.0}, {"date": "2025-07-10", "close": 92.62, "volume": 2149321.0}, {"date": "2025-07-11", "close": 92.99, "volume": 1403220.0}, {"date": "2025-07-14", "close": 92.24, "volume": 1840776.0}, {"date": "2025-07-15", "close": 98.14, "volume": 3303475.0}, {"date": "2025-07-16", "close": 99.63, "volume": 2048955.0}, {"date": "2025-07-17", "close": 102.64, "volume": 2921879.0}, {"date": "2025-07-18", "close": 102.22, "volume": 1800633.0}, {"date": "2025-07-21", "close": 103.84, "volume": 3612152.0}, {"date": "2025-07-22", "close": 99.63, "volume": 3131157.0}, {"date": "2025-07-23", "close": 102.13, "volume": 2827329.0}, {"date": "2025-07-24", "close": 102.85, "volume": 1186609.0}, {"date": "2025-07-25", "close": 104.52, "volume": 914468.0}, {"date": "2025-07-28", "close": 107.17, "volume": 1264754.0}, {"date": "2025-07-29", "close": 109.48, "volume": 2399239.0}, {"date": "2025-07-30", "close": 109.85, "volume": 1927893.0}, {"date": "2025-07-31", "close": 110.08, "volume": 2170740.0}, {"date": "2025-08-01", "close": 106.68, "volume": 2431726.0}, {"date": "2025-08-04", "close": 111.13, "volume": 1427835.0}, {"date": "2025-08-05", "close": 108.15, "volume": 1648276.0}, {"date": "2025-08-06", "close": 110.01, "volume": 2283391.0}, {"date": "2025-08-07", "close": 111.13, "volume": 1339204.0}, {"date": "2025-08-08", "close": 116.27, "volume": 2694616.0}, {"date": "2025-08-11", "close": 115.03, "volume": 4315472.0}, {"date": "2025-08-12", "close": 119.66, "volume": 5893958.0}, {"date": "2025-08-13", "close": 120.23, "volume": 9253184.0}, {"date": "2025-08-14", "close": 114.62, "volume": 5323980.0}, {"date": "2025-08-15", "close": 115.86, "volume": 3165255.0}, {"date": "2025-08-18", "close": 118.98, "volume": 2973913.0}, {"date": "2025-08-19", "close": 117.96, "volume": 3167530.0}, {"date": "2025-08-20", "close": 115.89, "volume": 3361655.0}, {"date": "2025-08-21", "close": 117.43, "volume": 1867729.0}, {"date": "2025-08-22", "close": 119.34, "volume": 2679832.0}, {"date": "2025-08-25", "close": 123.42, "volume": 2887583.0}, {"date": "2025-08-26", "close": 124.62, "volume": 3018816.0}, {"date": "2025-08-27", "close": 125.84, "volume": 2972175.0}, {"date": "2025-08-28", "close": 135.55, "volume": 6643922.0}, {"date": "2025-08-29", "close": 132.81, "volume": 2842694.0}, {"date": "2025-09-02", "close": 132.555, "volume": 2671632.0}, {"date": "2025-09-03", "close": 134.12, "volume": 5218999.0}, {"date": "2025-09-04", "close": 141.91, "volume": 8464834.0}, {"date": "2025-09-05", "close": 149.46, "volume": 6409743.0}, {"date": "2025-09-08", "close": 149.4, "volume": 3453603.0}, {"date": "2025-09-09", "close": 151.73, "volume": 2154078.0}, {"date": "2025-09-10", "close": 164.88, "volume": 5793990.0}, {"date": "2025-09-11", "close": 164.88, "volume": 3672384.0}, {"date": "2025-09-12", "close": 163.02, "volume": 2954325.0}, {"date": "2025-09-15", "close": 168.77, "volume": 3859197.0}, {"date": "2025-09-16", "close": 170.9, "volume": 2925072.0}, {"date": "2025-09-17", "close": 163.34, "volume": 4947563.0}, {"date": "2025-09-18", "close": 171.5, "volume": 3518041.0}, {"date": "2025-09-19", "close": 168.73, "volume": 4448258.0}, {"date": "2025-09-22", "close": 164.71, "volume": 4080326.0}, {"date": "2025-09-23", "close": 163.99, "volume": 3051966.0}, {"date": "2025-09-24", "close": 152.75, "volume": 5478413.0}, {"date": "2025-09-25", "close": 159.11, "volume": 4751829.0}, {"date": "2025-09-26", "close": 160.75, "volume": 2310248.0}, {"date": "2025-09-29", "close": 162.58, "volume": 2385177.0}, {"date": "2025-09-30", "close": 162.71, "volume": 1709677.0}, {"date": "2025-10-01", "close": 171.4, "volume": 3262198.0}, {"date": "2025-10-02", "close": 169.75, "volume": 2194972.0}, {"date": "2025-10-03", "close": 163.81, "volume": 3197369.0}, {"date": "2025-10-06", "close": 160.6, "volume": 3114099.0}, {"date": "2025-10-07", "close": 157.15, "volume": 2524297.0}, {"date": "2025-10-08", "close": 163.09, "volume": 2258467.0}, {"date": "2025-10-09", "close": 159.76, "volume": 1854372.0}, {"date": "2025-10-10", "close": 149.61, "volume": 3375899.0}, {"date": "2025-10-13", "close": 160.56, "volume": 2837873.0}, {"date": "2025-10-14", "close": 156.78, "volume": 2443976.0}, {"date": "2025-10-15", "close": 156.57, "volume": 2393439.0}, {"date": "2025-10-16", "close": 163.23, "volume": 2608211.0}, {"date": "2025-10-17", "close": 164.77, "volume": 2075480.0}, {"date": "2025-10-20", "close": 161.0, "volume": 2675005.0}, {"date": "2025-10-21", "close": 162.95, "volume": 2416945.0}, {"date": "2025-10-22", "close": 158.06, "volume": 2407345.0}, {"date": "2025-10-23", "close": 168.5, "volume": 2404389.0}, {"date": "2025-10-24", "close": 179.3, "volume": 4055508.0}, {"date": "2025-10-27", "close": 193.8, "volume": 5437782.0}, {"date": "2025-10-28", "close": 198.39, "volume": 3168836.0}, {"date": "2025-10-29", "close": 214.28, "volume": 6030158.0}, {"date": "2025-10-30", "close": 200.13, "volume": 4242437.0}, {"date": "2025-10-31", "close": 201.56, "volume": 3449855.0}, {"date": "2025-11-03", "close": 199.58, "volume": 5246876.0}, {"date": "2025-11-04", "close": 188.36, "volume": 5864261.0}, {"date": "2025-11-05", "close": 232.75, "volume": 11152680.0}, {"date": "2025-11-06", "close": 239.68, "volume": 7209907.0}, {"date": "2025-11-07", "close": 240.11, "volume": 5621250.0}, {"date": "2025-11-10", "close": 259.89, "volume": 7156781.0}, {"date": "2025-11-11", "close": 252.47, "volume": 3518546.0}, {"date": "2025-11-12", "close": 253.81, "volume": 4959774.0}, {"date": "2025-11-13", "close": 226.86, "volume": 5436526.0}, {"date": "2025-11-14", "close": 232.15, "volume": 4483856.0}, {"date": "2025-11-17", "close": 242.07, "volume": 4212323.0}, {"date": "2025-11-18", "close": 247.43, "volume": 5416381.0}, {"date": "2025-11-19", "close": 268.92, "volume": 6481801.0}, {"date": "2025-11-20", "close": 233.24, "volume": 7680894.0}, {"date": "2025-11-21", "close": 255.59, "volume": 7714645.0}, {"date": "2025-11-24", "close": 299.36, "volume": 7586237.0}, {"date": "2025-11-25", "close": 291.27, "volume": 6371886.0}, {"date": "2025-11-26", "close": 308.28, "volume": 4184466.0}, {"date": "2025-11-28", "close": 325.16, "volume": 2194027.0}, {"date": "2025-12-01", "close": 317.93, "volume": 4932874.0}, {"date": "2025-12-02", "close": 302.81, "volume": 5794704.0}, {"date": "2025-12-03", "close": 302.98, "volume": 3207388.0}, {"date": "2025-12-04", "close": 327.85, "volume": 4444528.0}, {"date": "2025-12-05", "close": 331.41, "volume": 3542575.0}, {"date": "2025-12-08", "close": 342.56, "volume": 3269700.0}, {"date": "2025-12-09", "close": 360.33, "volume": 4494280.0}, {"date": "2025-12-10", "close": 366.0, "volume": 5333105.0}, {"date": "2025-12-11", "close": 372.09, "volume": 3393952.0}, {"date": "2025-12-12", "close": 324.35, "volume": 6869102.0}, {"date": "2025-12-15", "close": 334.69, "volume": 4708487.0}, {"date": "2025-12-16", "close": 316.15, "volume": 4921012.0}, {"date": "2025-12-17", "close": 320.25, "volume": 4164181.0}, {"date": "2025-12-18", "close": 337.13, "volume": 3966426.0}, {"date": "2025-12-19", "close": 371.43, "volume": 4410196.0}, {"date": "2025-12-22", "close": 389.88, "volume": 3125468.0}, {"date": "2025-12-23", "close": 387.41, "volume": 1626959.0}, {"date": "2025-12-24", "close": 395.92, "volume": 1522387.0}, {"date": "2025-12-26", "close": 390.77, "volume": 1585282.0}, {"date": "2025-12-29", "close": 372.61, "volume": 2965726.0}, {"date": "2025-12-30", "close": 371.18, "volume": 1610100.0}, {"date": "2025-12-31", "close": 368.59, "volume": 1595048.0}, {"date": "2026-01-02", "close": 386.11, "volume": 2819252.0}, {"date": "2026-01-05", "close": 357.05, "volume": 5787797.0}, {"date": "2026-01-06", "close": 397.42, "volume": 5619673.0}, {"date": "2026-01-07", "close": 392.88, "volume": 4716306.0}, {"date": "2026-01-08", "close": 348.26, "volume": 5137293.0}, {"date": "2026-01-09", "close": 351.42, "volume": 5914381.0}, {"date": "2026-01-12", "close": 339.87, "volume": 5803944.0}, {"date": "2026-01-13", "close": 361.33, "volume": 3834508.0}, {"date": "2026-01-14", "close": 331.62, "volume": 3664973.0}, {"date": "2026-01-15", "close": 343.27, "volume": 3651709.0}, {"date": "2026-01-16", "close": 324.25, "volume": 3780692.0}, {"date": "2026-01-20", "close": 356.83, "volume": 5318035.0}, {"date": "2026-01-21", "close": 362.44, "volume": 4969377.0}, {"date": "2026-01-22", "close": 354.49, "volume": 4465606.0}, {"date": "2026-01-23", "close": 339.19, "volume": 3469371.0}, {"date": "2026-01-26", "close": 332.45, "volume": 2726812.0}, {"date": "2026-01-27", "close": 370.66, "volume": 3618616.0}, {"date": "2026-01-28", "close": 385.0, "volume": 4356802.0}, {"date": "2026-01-29", "close": 381.44, "volume": 4006603.0}, {"date": "2026-01-30", "close": 391.84, "volume": 7098764.0}, {"date": "2026-02-02", "close": 423.42, "volume": 5799104.0}, {"date": "2026-02-03", "close": 435.1, "volume": 8109436.0}, {"date": "2026-02-04", "close": 465.54, "volume": 12144860.0}, {"date": "2026-02-05", "close": 504.42, "volume": 8673040.0}, {"date": "2026-02-06", "close": 551.99, "volume": 6735517.0}, {"date": "2026-02-09", "close": 577.15, "volume": 5903753.0}, {"date": "2026-02-10", "close": 561.13, "volume": 4787725.0}, {"date": "2026-02-11", "close": 574.11, "volume": 4011219.0}, {"date": "2026-02-12", "close": 583.46, "volume": 4605731.0}, {"date": "2026-02-13", "close": 562.74, "volume": 4973044.0}, {"date": "2026-02-17", "close": 600.42, "volume": 5625048.0}, {"date": "2026-02-18", "close": 594.26, "volume": 2995103.0}, {"date": "2026-02-19", "close": 635.64, "volume": 4206198.0}, {"date": "2026-02-20", "close": 667.77, "volume": 4289469.0}, {"date": "2026-02-23", "close": 674.73, "volume": 4492980.0}, {"date": "2026-02-24", "close": 688.27, "volume": 3573393.0}, {"date": "2026-02-25", "close": 723.39, "volume": 4667742.0}, {"date": "2026-02-26", "close": 677.0, "volume": 5468045.0}, {"date": "2026-02-27", "close": 700.91, "volume": 8912170.0}, {"date": "2026-03-02", "close": 783.25, "volume": 6888660.0}, {"date": "2026-03-03", "close": 694.43, "volume": 7208705.0}, {"date": "2026-03-04", "close": 680.8, "volume": 7905307.0}, {"date": "2026-03-05", "close": 650.82, "volume": 6743769.0}, {"date": "2026-03-06", "close": 558.44, "volume": 8754336.0}, {"date": "2026-03-09", "close": 640.69, "volume": 7822740.0}, {"date": "2026-03-10", "close": 672.0, "volume": 7128976.0}, {"date": "2026-03-11", "close": 672.0, "volume": 4080641.0}, {"date": "2026-03-12", "close": 616.09, "volume": 4922452.0}, {"date": "2026-03-13", "close": 622.5, "volume": 3849678.0}, {"date": "2026-03-16", "close": 624.84, "volume": 5036596.0}, {"date": "2026-03-17", "close": 649.56, "volume": 9003687.0}, {"date": "2026-03-18", "close": 700.81, "volume": 9636401.0}, {"date": "2026-03-19", "close": 772.13, "volume": 7567023.0}, {"date": "2026-03-20", "close": 706.35, "volume": 22868790.0}, {"date": "2026-03-23", "close": 728.95, "volume": 7352941.0}, {"date": "2026-03-24", "close": 801.99, "volume": 6993697.0}, {"date": "2026-03-25", "close": 777.17, "volume": 4969358.0}, {"date": "2026-03-26", "close": 688.8, "volume": 6305625.0}, {"date": "2026-03-27", "close": 702.73, "volume": 5275136.0}, {"date": "2026-03-30", "close": 654.79, "volume": 7436360.0}, {"date": "2026-03-31", "close": 702.76, "volume": 6115881.0}, {"date": "2026-04-01", "close": 764.65, "volume": 6911873.0}, {"date": "2026-04-02", "close": 826.88, "volume": 7886158.0}, {"date": "2026-04-06", "close": 772.28, "volume": 5809721.0}, {"date": "2026-04-07", "close": 815.75, "volume": 5486631.0}, {"date": "2026-04-08", "close": 896.02, "volume": 7025370.0}, {"date": "2026-04-09", "close": 894.13, "volume": 7034583.0}, {"date": "2026-04-10", "close": 897.3, "volume": 7136105.0}, {"date": "2026-04-13", "close": 871.18, "volume": 6558639.0}, {"date": "2026-04-14", "close": 852.79, "volume": 5461915.0}, {"date": "2026-04-15", "close": 824.01, "volume": 5994356.0}, {"date": "2026-04-16", "close": 891.22, "volume": 6115726.0}, {"date": "2026-04-17", "close": 894.07, "volume": 4343934.0}, {"date": "2026-04-20", "close": 895.11, "volume": 3337526.0}, {"date": "2026-04-21", "close": 836.92, "volume": 5725514.0}, {"date": "2026-04-22", "close": 873.6, "volume": 4635210.0}, {"date": "2026-04-23", "close": 846.89, "volume": 3756419.0}, {"date": "2026-04-24", "close": 881.64, "volume": 4205835.0}, {"date": "2026-04-27", "close": 859.68, "volume": 5289749.0}, {"date": "2026-04-28", "close": 791.37, "volume": 5547735.0}, {"date": "2026-04-29", "close": 858.32, "volume": 6179936.0}, {"date": "2026-04-30", "close": 902.32, "volume": 6148458.0}, {"date": "2026-05-01", "close": 949.93, "volume": 4774683.0}, {"date": "2026-05-04", "close": 976.18, "volume": 5445773.0}, {"date": "2026-05-05", "close": 994.56, "volume": 6588139.0}, {"date": "2026-05-06", "close": 944.28, "volume": 9902076.0}, {"date": "2026-05-07", "close": 892.58, "volume": 7268188.0}, {"date": "2026-05-08", "close": 903.8, "volume": 6727632.0}, {"date": "2026-05-11", "close": 1053.09, "volume": 9550934.0}, {"date": "2026-05-12", "close": 992.37, "volume": 7562654.0}, {"date": "2026-05-13", "close": 1030.37, "volume": 4398494.0}, {"date": "2026-05-14", "close": 1001.81, "volume": 3557117.0}, {"date": "2026-05-15", "close": 970.7, "volume": 10141820.0}, {"date": "2026-05-18", "close": 884.98, "volume": 7197455.0}, {"date": "2026-05-19", "close": 890.09, "volume": 5025756.0}, {"date": "2026-05-20", "close": 868.07, "volume": 5195009.0}, {"date": "2026-05-21", "close": 964.5, "volume": 5781945.0}, {"date": "2026-05-22", "close": 946.9, "volume": 3076887.0}, {"date": "2026-05-26", "close": 910.81, "volume": 5212246.0}, {"date": "2026-05-27", "close": 902.31, "volume": 4236049.0}, {"date": "2026-05-28", "close": 860.62, "volume": 6128612.0}, {"date": "2026-05-29", "close": 854.96, "volume": 6363965.0}, {"date": "2026-06-01", "close": 905.0, "volume": 7932745.0}, {"date": "2026-06-02", "close": 1029.15, "volume": 8154611.0}, {"date": "2026-06-03", "close": 938.0, "volume": 6202151.0}, {"date": "2026-06-04", "close": 945.08, "volume": 6060883.0}, {"date": "2026-06-05", "close": 863.66, "volume": 7543933.0}, {"date": "2026-06-08", "close": 895.4, "volume": 5097078.0}, {"date": "2026-06-09", "close": 821.76, "volume": 7966067.0}, {"date": "2026-06-10", "close": 853.26, "volume": 5839496.0}, {"date": "2026-06-11", "close": 889.59, "volume": 4672235.0}, {"date": "2026-06-12", "close": 921.56, "volume": 4563159.0}, {"date": "2026-06-15", "close": 957.24, "volume": 5266081.0}, {"date": "2026-06-16", "close": 875.36, "volume": 6070807.0}, {"date": "2026-06-17", "close": 869.98, "volume": 5148177.0}, {"date": "2026-06-18", "close": 850.0, "volume": 8360832.0}, {"date": "2026-06-22", "close": 893.93, "volume": 6909893.0}, {"date": "2026-06-23", "close": 827.92, "volume": 4817064.0}, {"date": "2026-06-24", "close": 842.53, "volume": 4452726.0}, {"date": "2026-06-25", "close": 861.97, "volume": 4529350.0}, {"date": "2026-06-26", "close": 816.98, "volume": 9121981.0}, {"date": "2026-06-29", "close": 851.4, "volume": 5604162.0}, {"date": "2026-06-30", "close": 858.06, "volume": 4246554.0}, {"date": "2026-07-01", "close": 801.16, "volume": 4202789.0}, {"date": "2026-07-02", "close": 728.32, "volume": 5229140.0}, {"date": "2026-07-06", "close": 731.25, "volume": 3805531.0}, {"date": "2026-07-07", "close": 698.91, "volume": 3750796.0}, {"date": "2026-07-08", "close": 707.1, "volume": 2586224.0}, {"date": "2026-07-09", "close": 785.77, "volume": 5519991.0}, {"date": "2026-07-10", "close": 802.01, "volume": 3675849.0}, {"date": "2026-07-13", "close": 768.15, "volume": 3694414.0}, {"date": "2026-07-14", "close": 814.8, "volume": 3768910.0}, {"date": "2026-07-15", "close": 752.0, "volume": 4205383.0}, {"date": "2026-07-16", "close": 706.23, "volume": 3984943.0}, {"date": "2026-07-17", "close": 732.82, "volume": 4940226.0}, {"date": "2026-07-20", "close": 765.55, "volume": 4428660.0}, {"date": "2026-07-21", "close": 837.56, "volume": 4043609.0}, {"date": "2026-07-22", "close": 829.7, "volume": 3876236.0}, {"date": "2026-07-23", "close": 833.64, "volume": 4547401.0}, {"date": "2026-07-24", "close": 762.99, "volume": 3651157.0}, {"date": "2026-07-27", "close": 711.96, "volume": 3744225.0}, {"date": "2026-07-28", "close": 651.93, "volume": 5642335.0}, {"date": "2026-07-29", "close": 602.35, "volume": 6388594.0}, {"date": "2026-07-30", "close": 693.24, "volume": 5621172.0}, {"date": "2026-07-31", "close": 713.94, "volume": 4550421.0}, {"date": "2026-08-03", "close": 779.89, "volume": 4198394.0}, {"date": "2026-08-04", "close": 849.47, "volume": 6642865.0}, {"date": "2026-08-05", "close": 826.26, "volume": 3421867.0}, {"date": "2026-08-06", "close": 838.06, "volume": 4140181.0}, {"date": "2026-08-07", "close": 890.17, "volume": 5818819.0}], "refreshing": true}