{"ticker": "NVMI", "overview": {"cik": "1109345", "ticker": "NVMI", "name": "NOVA LTD.", "industry": "Optical Instruments & Lenses", "country": "", "sic": "3827", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001178913-26-004395", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001178913-26-004385", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001178913-26-004367", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001178913-26-004365", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001178913-26-004024", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003892", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002788", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001178913-26-003411", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001178913-26-003409", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001178913-26-003399", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001178913-26-003393", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000614", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001178913-26-003335", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001178913-26-003322", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001178913-26-003320", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001178913-26-003318", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003284", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003282", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003280", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003277", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001178913-26-003275", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003273", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001976408-26-000582", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001178913-26-003271", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001178913-26-003051", "price_sensitive": false}]}, "description": "NOVA LTD. trades as NVMI on the NASDAQ, classified under Optical Instruments & Lenses (SIC 3827). Privy Trades holds 25 insider filings for the company, from April 2026 to September 2026. Across those, 5 insiders disclosed 11 sales totalling $5.34M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 5337517.7, "net": -5337517.7, "insiders": 5, "first_date": "2026-04-02", "last_date": "2026-09-01"}, "metrics": {"ticker": "NVMI", "has_prices": true, "as_of": "2026-08-07", "last": 393.02, "prev_close": 381.32, "change": 11.699999999999989, "change_pct": 0.030682891010175153, "session_volume": 461151.0, "vwap_5": 396.0582574009163, "vwap_20": 418.7473640438565, "vwap_60": 477.7789792382006, "vwap_250": 407.4584045751876, "high_52w": 605.65, "low_52w": 275.78, "avg_volume_20": 600690.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003731", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "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": "Optical Instruments & Lenses", "country": "Israel", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003731-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "13DG-0001178913-26-004520", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "NOVA Ltd.", "who_key": "NOVA LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "NOVA LTD. takes a 8.64% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/0001178913-26-004520-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68689}, {"id": "0001178913-26-004395", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Gabriel Waisman", "who_key": "Waisman Gabriel", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 513405.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "CEO cashes out $513K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1964859/000117891326004395/0001178913-26-004395-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}, {"id": "0001178913-26-004367", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Shay Wolfing", "who_key": "Wolfing Shay", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Insider files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961103/000117891326004367/0001178913-26-004367-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}, {"id": "0001178913-26-004365", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Guy Kizner", "who_key": "Kizner Guy", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "CFO files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027603/000117891326004365/0001178913-26-004365-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}, {"id": "0001178913-26-003409", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Gabriel Waisman", "who_key": "Waisman Gabriel", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1486855.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Big sell in NVMI \u2014 The CEO offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003409/0001178913-26-003409-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178129}, {"id": "0001178913-26-003399", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Gabriel Waisman", "who_key": "Waisman Gabriel", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "CEO files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003399/0001178913-26-003399-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179569}, {"id": "13DG-0002012383-26-002788", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "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": "Optical Instruments & Lenses", "country": "Israel", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002788-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001178913-26-003320", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Sarit Sagiv", "who_key": "Sagiv Sarit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 456299.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Board member offloads $456K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003320/0001178913-26-003320-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191089}, {"id": "0001178913-26-003322", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 456299.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "A director trims NVMI: $456K", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003322/0001178913-26-003322-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191089}, {"id": "0001178913-26-003318", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Eitan Oppenhaim", "who_key": "Oppenhaim Eitan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 749748.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Board member offloads $750K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003318/0001178913-26-003318-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192529}, {"id": "0001178913-26-003335", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Yaniv Garty", "who_key": "Garty Yaniv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212719.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Board member offloads $213K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003335/0001178913-26-003335-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192529}, {"id": "0001178913-26-003273", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Eitan Oppenhaim", "who_key": "Oppenhaim Eitan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003273/0001178913-26-003273-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198289}, {"id": "0001178913-26-003275", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Yaniv Garty", "who_key": "Garty Yaniv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003275/0001178913-26-003275-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198289}, {"id": "0001178913-26-003277", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Raanan Cohen", "who_key": "Cohen Raanan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003277/0001178913-26-003277-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198289}, {"id": "0001178913-26-003280", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003280/0001178913-26-003280-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198289}, {"id": "0001178913-26-003282", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Avi Cohen", "who_key": "COHEN AVI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003282/0001178913-26-003282-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198289}, {"id": "0001178913-26-003284", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Sarit Sagiv", "who_key": "Sagiv Sarit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003284/0001178913-26-003284-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198289}, {"id": "0001178913-26-003051", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Gabriel Waisman", "who_key": "Waisman Gabriel", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "CEO files routine paperwork on NVMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003051/0001178913-26-003051-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001178913-26-002938", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Eitan Oppenhaim", "who_key": "Oppenhaim Eitan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 781297.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director sells $781K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002938/0001178913-26-002938-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231409}, {"id": "0001178913-26-002854", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Yaniv Garty", "who_key": "Garty Yaniv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 219172.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Boardroom sells $219K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002854/0001178913-26-002854-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001178913-26-002856", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 219172.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Director sells $219K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002856/0001178913-26-002856-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "0001178913-26-002858", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Sarit Sagiv", "who_key": "Sagiv Sarit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 219172.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Boardroom sells $219K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002858/0001178913-26-002858-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242929}, {"id": "13DG-0000315066-26-001245", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "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": "Optical Instruments & Lenses", "country": "Israel", "headline": "FMR LLC moves to a 8.7% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001245-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "0001178913-26-002006", "src": "INSIDERS", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "Yaniv Garty", "who_key": "Garty Yaniv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23375.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "Boardroom sells $23K of NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002006/0001178913-26-002006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309169}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003731", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "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": "Optical Instruments & Lenses", "country": "Israel", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003731-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "13DG-0001178913-26-004520", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "who": "NOVA Ltd.", "who_key": "NOVA LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "Israel", "headline": "NOVA LTD. takes a 8.64% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/0001178913-26-004520-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68689}, {"id": "13DG-0002012383-26-002788", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "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": "Optical Instruments & Lenses", "country": "Israel", "headline": "BlackRock, Inc. moves to a 6.8% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002788-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0000315066-26-001245", "src": "13DG", "ticker": "NVMI", "cik": "1109345", "company": "NOVA LTD.", "company_raw": "NOVA LTD.", "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": "Optical Instruments & Lenses", "country": "Israel", "headline": "FMR LLC moves to a 8.7% passive stake in NVMI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001245-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}], "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": "Nova Ltd. - Ordinary Shares", "new_value": "NOVA LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001109345", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001109345", "applied": 1, "detected_at": "2026-10-26T09:58:39.481188"}]}, "key_people": [{"who": "Gabriel Waisman", "who_key": "Waisman Gabriel", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2000260.8, "net": -2000260.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 513405.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964859/000117891326004395/0001178913-26-004395-index.htm"}, {"action": "SELL", "amount": 1486855.8, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003409/0001178913-26-003409-index.htm"}], "latest": {"action": "SELL", "amount": 513405.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1964859/000117891326004395/0001178913-26-004395-index.htm"}}, {"who": "Eitan Oppenhaim", "who_key": "Oppenhaim Eitan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1531045.9200000002, "net": -1531045.9200000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 749748.0000000001, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003318/0001178913-26-003318-index.htm"}, {"action": "SELL", "amount": 781297.92, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002938/0001178913-26-002938-index.htm"}], "latest": {"action": "SELL", "amount": 749748.0000000001, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003318/0001178913-26-003318-index.htm"}}, {"who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 675472.02, "net": -675472.02, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 456299.28, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003322/0001178913-26-003322-index.htm"}, {"action": "SELL", "amount": 219172.74, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002856/0001178913-26-002856-index.htm"}], "latest": {"action": "SELL", "amount": 456299.28, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003322/0001178913-26-003322-index.htm"}}, {"who": "Sarit Sagiv", "who_key": "Sagiv Sarit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 675472.02, "net": -675472.02, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 456299.28, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003320/0001178913-26-003320-index.htm"}, {"action": "SELL", "amount": 219172.74, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002858/0001178913-26-002858-index.htm"}], "latest": {"action": "SELL", "amount": 456299.28, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003320/0001178913-26-003320-index.htm"}}, {"who": "Yaniv Garty", "who_key": "Garty Yaniv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 455266.94, "net": -455266.94, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212719.2, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003335/0001178913-26-003335-index.htm"}, {"action": "SELL", "amount": 219172.74, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002854/0001178913-26-002854-index.htm"}, {"action": "SELL", "amount": 23375.0, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326002006/0001178913-26-002006-index.htm"}], "latest": {"action": "SELL", "amount": 212719.2, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1109345/000117891326003335/0001178913-26-003335-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -513405.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001178913-26-004395", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "Foreign material event", "accession": "0001178913-26-004385", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001178913-26-004367", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001178913-26-004365", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001178913-26-004024", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "Foreign material event", "accession": "0001178913-26-003892", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002788", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001178913-26-003411", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001178913-26-003409", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001178913-26-003399", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001178913-26-003393", "price_sensitive": true}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000614", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001178913-26-003335", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001178913-26-003322", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001178913-26-003320", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001178913-26-003318", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003284", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003282", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003280", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003277", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001178913-26-003275", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001178913-26-003273", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001976408-26-000582", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001178913-26-003271", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001178913-26-003051", "price_sensitive": false}], "performance": {"ticker": "NVMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 11.37, "volume": 21644.0}, {"date": "2016-08-09", "close": 11.17, "volume": 41823.0}, {"date": "2016-08-10", "close": 11.27, "volume": 38205.0}, {"date": "2016-08-11", "close": 11.28, "volume": 10024.0}, {"date": "2016-08-12", "close": 11.27, "volume": 79357.0}, {"date": "2016-08-15", "close": 11.4, "volume": 14311.0}, {"date": "2016-08-16", "close": 11.52, "volume": 20498.0}, {"date": "2016-08-17", "close": 11.55, "volume": 21863.0}, {"date": "2016-08-18", "close": 11.8, "volume": 41691.0}, {"date": "2016-08-19", "close": 11.79, "volume": 62614.0}, {"date": "2016-08-22", "close": 12.0, "volume": 27880.0}, {"date": "2016-08-23", "close": 12.04, "volume": 45138.0}, {"date": "2016-08-24", "close": 12.0, "volume": 25635.0}, {"date": "2016-08-25", "close": 12.04, "volume": 26451.0}, {"date": "2016-08-26", "close": 11.99, "volume": 33920.0}, {"date": "2016-08-29", "close": 11.83, "volume": 10142.0}, {"date": "2016-08-30", "close": 11.77, "volume": 3038.0}, {"date": "2016-08-31", "close": 11.73, "volume": 19676.0}, {"date": "2016-09-01", "close": 11.83, "volume": 9043.0}, {"date": "2016-09-02", "close": 11.87, "volume": 16285.0}, {"date": "2016-09-06", "close": 11.8, "volume": 30371.0}, {"date": "2016-09-07", "close": 11.91, "volume": 28823.0}, {"date": "2016-09-08", "close": 11.88, "volume": 7304.0}, {"date": "2016-09-09", "close": 11.53, "volume": 34076.0}, {"date": "2016-09-12", "close": 11.42, "volume": 22802.0}, {"date": "2016-09-13", "close": 11.25, "volume": 16287.0}, {"date": "2016-09-14", "close": 11.5, "volume": 65225.0}, {"date": "2016-09-15", "close": 11.62, "volume": 45563.0}, {"date": "2016-09-16", "close": 11.85, "volume": 61039.0}, {"date": "2016-09-19", "close": 11.9, "volume": 26710.0}, {"date": "2016-09-20", "close": 12.0316, "volume": 78851.0}, {"date": "2016-09-21", "close": 12.07, "volume": 27466.0}, {"date": "2016-09-22", "close": 12.13, "volume": 51721.0}, {"date": "2016-09-23", "close": 12.25, "volume": 120483.0}, {"date": "2016-09-26", "close": 12.15, "volume": 17558.0}, {"date": "2016-09-27", "close": 12.05, "volume": 8511.0}, {"date": "2016-09-28", "close": 12.07, "volume": 8093.0}, {"date": "2016-09-29", "close": 11.81, "volume": 8534.0}, {"date": "2016-09-30", "close": 11.82, "volume": 3514.0}, {"date": "2016-10-03", "close": 11.86, "volume": 17337.0}, {"date": "2016-10-04", "close": 11.77, "volume": 8118.0}, {"date": "2016-10-05", "close": 11.78, "volume": 5288.0}, {"date": "2016-10-06", "close": 11.76, "volume": 17038.0}, {"date": "2016-10-07", "close": 11.72, "volume": 6619.0}, {"date": "2016-10-10", "close": 12.01, "volume": 37732.0}, {"date": "2016-10-11", "close": 11.91, "volume": 6199.0}, {"date": "2016-10-12", "close": 11.95, "volume": 9119.0}, {"date": "2016-10-13", "close": 11.9, "volume": 39177.0}, {"date": "2016-10-14", "close": 12.01, "volume": 7222.0}, {"date": "2016-10-17", "close": 11.91, "volume": 25712.0}, {"date": "2016-10-18", "close": 12.23, "volume": 24779.0}, {"date": "2016-10-19", "close": 12.14, "volume": 10042.0}, {"date": "2016-10-20", "close": 12.25, "volume": 19425.0}, {"date": "2016-10-21", "close": 12.26, "volume": 10924.0}, {"date": "2016-10-24", "close": 12.25, "volume": 15272.0}, {"date": "2016-10-25", "close": 12.26, "volume": 15342.0}, {"date": "2016-10-26", "close": 12.26, "volume": 4053.0}, {"date": "2016-10-27", "close": 12.15, "volume": 87227.0}, {"date": "2016-10-28", "close": 12.09, "volume": 6095.0}, {"date": "2016-10-31", "close": 11.97, "volume": 45451.0}, {"date": "2016-11-01", "close": 12.47, "volume": 30575.0}, {"date": "2016-11-02", "close": 12.2711, "volume": 198112.0}, {"date": "2016-11-03", "close": 12.17, "volume": 34085.0}, {"date": "2016-11-04", "close": 12.35, "volume": 41944.0}, {"date": "2016-11-07", "close": 12.33, "volume": 60778.0}, {"date": "2016-11-08", "close": 12.49, "volume": 44899.0}, {"date": "2016-11-09", "close": 12.4, "volume": 30460.0}, {"date": "2016-11-10", "close": 12.34, "volume": 13807.0}, {"date": "2016-11-11", "close": 12.4, "volume": 7182.0}, {"date": "2016-11-14", "close": 12.11, "volume": 13603.0}, {"date": "2016-11-15", "close": 12.11, "volume": 5174.0}, {"date": "2016-11-16", "close": 12.22, "volume": 20997.0}, {"date": "2016-11-17", "close": 12.39, "volume": 17722.0}, {"date": "2016-11-18", "close": 12.4, "volume": 7421.0}, {"date": "2016-11-21", "close": 12.68, "volume": 21948.0}, {"date": "2016-11-22", "close": 12.5801, "volume": 12526.0}, {"date": "2016-11-23", "close": 12.52, "volume": 3505.0}, {"date": "2016-11-25", "close": 12.54, "volume": 8371.0}, {"date": "2016-11-28", "close": 12.43, "volume": 37639.0}, {"date": "2016-11-29", "close": 12.68, "volume": 17431.0}, {"date": "2016-11-30", "close": 12.57, "volume": 132606.0}, {"date": "2016-12-01", "close": 12.83, "volume": 64517.0}, {"date": "2016-12-02", "close": 13.11, "volume": 105616.0}, {"date": "2016-12-05", "close": 13.49, "volume": 192464.0}, {"date": "2016-12-06", "close": 13.69, "volume": 114641.0}, {"date": "2016-12-07", "close": 13.77, "volume": 63341.0}, {"date": "2016-12-08", "close": 13.81, "volume": 26805.0}, {"date": "2016-12-09", "close": 13.8, "volume": 51091.0}, {"date": "2016-12-12", "close": 13.69, "volume": 86844.0}, {"date": "2016-12-13", "close": 13.59, "volume": 43123.0}, {"date": "2016-12-14", "close": 13.15, "volume": 72512.0}, {"date": "2016-12-15", "close": 13.03, "volume": 112530.0}, {"date": "2016-12-16", "close": 13.0, "volume": 36235.0}, {"date": "2016-12-19", "close": 13.52, "volume": 39233.0}, {"date": "2016-12-20", "close": 13.56, "volume": 101900.0}, {"date": "2016-12-21", "close": 13.77, "volume": 64978.0}, {"date": "2016-12-22", "close": 13.58, "volume": 24638.0}, {"date": "2016-12-23", "close": 13.53, "volume": 8710.0}, {"date": "2016-12-27", "close": 13.36, "volume": 41987.0}, {"date": "2016-12-28", "close": 13.27, "volume": 50801.0}, {"date": "2016-12-29", "close": 13.23, "volume": 8581.0}, {"date": "2016-12-30", "close": 13.16, "volume": 8751.0}, {"date": "2017-01-03", "close": 13.16, "volume": 12946.0}, {"date": "2017-01-04", "close": 13.8, "volume": 44811.0}, {"date": "2017-01-05", "close": 14.15, "volume": 207450.0}, {"date": "2017-01-06", "close": 14.15, "volume": 16346.0}, {"date": "2017-01-09", "close": 14.12, "volume": 154310.0}, {"date": "2017-01-10", "close": 14.16, "volume": 45474.0}, {"date": "2017-01-11", "close": 14.13, "volume": 71990.0}, {"date": "2017-01-12", "close": 14.18, "volume": 12275.0}, {"date": "2017-01-13", "close": 14.26, "volume": 19312.0}, {"date": "2017-01-17", "close": 14.03, "volume": 125030.0}, {"date": "2017-01-18", "close": 14.35, "volume": 371100.0}, {"date": "2017-01-19", "close": 14.23, "volume": 86787.0}, {"date": "2017-01-20", "close": 14.23, "volume": 67937.0}, {"date": "2017-01-23", "close": 14.04, "volume": 63052.0}, {"date": "2017-01-24", "close": 14.36, "volume": 209339.0}, {"date": "2017-01-25", "close": 14.45, "volume": 50443.0}, {"date": "2017-01-26", "close": 14.77, "volume": 309923.0}, {"date": "2017-01-27", "close": 14.84, "volume": 186517.0}, {"date": "2017-01-30", "close": 14.66, "volume": 108902.0}, {"date": "2017-01-31", "close": 15.0, "volume": 115490.0}, {"date": "2017-02-01", "close": 15.47, "volume": 138807.0}, {"date": "2017-02-02", "close": 15.3814, "volume": 97027.0}, {"date": "2017-02-03", "close": 15.49, "volume": 263434.0}, {"date": "2017-02-06", "close": 15.28, "volume": 89825.0}, {"date": "2017-02-07", "close": 15.25, "volume": 78088.0}, {"date": "2017-02-08", "close": 15.42, "volume": 75323.0}, {"date": "2017-02-09", "close": 15.32, "volume": 54841.0}, {"date": "2017-02-10", "close": 15.44, "volume": 82515.0}, {"date": "2017-02-13", "close": 15.94, "volume": 188577.0}, {"date": "2017-02-14", "close": 15.76, "volume": 527580.0}, {"date": "2017-02-15", "close": 16.69, "volume": 502616.0}, {"date": "2017-02-16", "close": 16.76, "volume": 202722.0}, {"date": "2017-02-17", "close": 17.0, "volume": 104207.0}, {"date": "2017-02-21", "close": 17.8, "volume": 332424.0}, {"date": "2017-02-22", "close": 18.03, "volume": 258788.0}, {"date": "2017-02-23", "close": 18.15, "volume": 214045.0}, {"date": "2017-02-24", "close": 17.68, "volume": 188267.0}, {"date": "2017-02-27", "close": 17.03, "volume": 300456.0}, {"date": "2017-02-28", "close": 16.66, "volume": 168048.0}, {"date": "2017-03-01", "close": 16.83, "volume": 143000.0}, {"date": "2017-03-02", "close": 16.76, "volume": 125788.0}, {"date": "2017-03-03", "close": 16.65, "volume": 90670.0}, {"date": "2017-03-06", "close": 16.85, "volume": 165300.0}, {"date": "2017-03-07", "close": 16.88, "volume": 155650.0}, {"date": "2017-03-08", "close": 16.95, "volume": 90082.0}, {"date": "2017-03-09", "close": 16.69, "volume": 49678.0}, {"date": "2017-03-10", "close": 16.78, "volume": 74478.0}, {"date": "2017-03-13", "close": 16.98, "volume": 51525.0}, {"date": "2017-03-14", "close": 17.05, "volume": 50009.0}, {"date": "2017-03-15", "close": 17.02, "volume": 62364.0}, {"date": "2017-03-16", "close": 16.93, "volume": 87883.0}, {"date": "2017-03-17", "close": 17.0, "volume": 53489.0}, {"date": "2017-03-20", "close": 16.91, "volume": 84365.0}, {"date": "2017-03-21", "close": 16.46, "volume": 117489.0}, {"date": "2017-03-22", "close": 16.3, "volume": 124848.0}, {"date": "2017-03-23", "close": 16.91, "volume": 120387.0}, {"date": "2017-03-24", "close": 16.81, "volume": 64076.0}, {"date": "2017-03-27", "close": 18.77, "volume": 548037.0}, {"date": "2017-03-28", "close": 18.31, "volume": 265039.0}, {"date": "2017-03-29", "close": 17.9, "volume": 179952.0}, {"date": "2017-03-30", "close": 18.62, "volume": 205884.0}, {"date": "2017-03-31", "close": 18.59, "volume": 136500.0}, {"date": "2017-04-03", "close": 18.88, "volume": 196506.0}, {"date": "2017-04-04", "close": 18.69, "volume": 121992.0}, {"date": "2017-04-05", "close": 18.26, "volume": 139026.0}, {"date": "2017-04-06", "close": 18.24, "volume": 108217.0}, {"date": "2017-04-07", "close": 18.15, "volume": 92066.0}, {"date": "2017-04-10", "close": 18.01, "volume": 63473.0}, {"date": "2017-04-11", "close": 18.06, "volume": 223336.0}, {"date": "2017-04-12", "close": 18.18, "volume": 97281.0}, {"date": "2017-04-13", "close": 17.87, "volume": 59530.0}, {"date": "2017-04-17", "close": 17.93, "volume": 43383.0}, {"date": "2017-04-18", "close": 17.57, "volume": 136066.0}, {"date": "2017-04-19", "close": 18.17, "volume": 82449.0}, {"date": "2017-04-20", "close": 18.6, "volume": 100375.0}, {"date": "2017-04-21", "close": 18.41, "volume": 80156.0}, {"date": "2017-04-24", "close": 18.66, "volume": 97014.0}, {"date": "2017-04-25", "close": 19.03, "volume": 101147.0}, {"date": "2017-04-26", "close": 19.1, "volume": 79891.0}, {"date": "2017-04-27", "close": 20.2, "volume": 232176.0}, {"date": "2017-04-28", "close": 20.07, "volume": 88457.0}, {"date": "2017-05-01", "close": 20.18, "volume": 119189.0}, {"date": "2017-05-02", "close": 19.69, "volume": 110276.0}, {"date": "2017-05-03", "close": 19.0, "volume": 188465.0}, {"date": "2017-05-04", "close": 19.1, "volume": 93917.0}, {"date": "2017-05-05", "close": 19.14, "volume": 115012.0}, {"date": "2017-05-08", "close": 19.22, "volume": 214757.0}, {"date": "2017-05-09", "close": 22.13, "volume": 1159995.0}, {"date": "2017-05-10", "close": 23.1, "volume": 814262.0}, {"date": "2017-05-11", "close": 23.79, "volume": 447424.0}, {"date": "2017-05-12", "close": 23.8, "volume": 350406.0}, {"date": "2017-05-15", "close": 25.48, "volume": 673290.0}, {"date": "2017-05-16", "close": 25.55, "volume": 375973.0}, {"date": "2017-05-17", "close": 23.79, "volume": 363381.0}, {"date": "2017-05-18", "close": 24.27, "volume": 331765.0}, {"date": "2017-05-19", "close": 24.74, "volume": 288306.0}, {"date": "2017-05-22", "close": 26.04, "volume": 556111.0}, {"date": "2017-05-23", "close": 25.46, "volume": 348009.0}, {"date": "2017-05-24", "close": 24.83, "volume": 305149.0}, {"date": "2017-05-25", "close": 24.61, "volume": 261102.0}, {"date": "2017-05-26", "close": 24.76, "volume": 191570.0}, {"date": "2017-05-30", "close": 24.59, "volume": 152045.0}, {"date": "2017-05-31", "close": 24.48, "volume": 164429.0}, {"date": "2017-06-01", "close": 25.65, "volume": 451030.0}, {"date": "2017-06-02", "close": 26.81, "volume": 690694.0}, {"date": "2017-06-05", "close": 27.52, "volume": 557459.0}, {"date": "2017-06-06", "close": 27.93, "volume": 456498.0}, {"date": "2017-06-07", "close": 27.49, "volume": 319569.0}, {"date": "2017-06-08", "close": 27.27, "volume": 404392.0}, {"date": "2017-06-09", "close": 25.28, "volume": 715002.0}, {"date": "2017-06-12", "close": 23.9, "volume": 762708.0}, {"date": "2017-06-13", "close": 24.61, "volume": 381949.0}, {"date": "2017-06-14", "close": 23.83, "volume": 207960.0}, {"date": "2017-06-15", "close": 23.27, "volume": 226903.0}, {"date": "2017-06-16", "close": 23.32, "volume": 165506.0}, {"date": "2017-06-19", "close": 24.33, "volume": 303330.0}, {"date": "2017-06-20", "close": 24.13, "volume": 250054.0}, {"date": "2017-06-21", "close": 24.22, "volume": 138586.0}, {"date": "2017-06-22", "close": 23.76, "volume": 136197.0}, {"date": "2017-06-23", "close": 23.95, "volume": 108159.0}, {"date": "2017-06-26", "close": 23.65, "volume": 260900.0}, {"date": "2017-06-27", "close": 22.58, "volume": 316131.0}, {"date": "2017-06-28", "close": 23.44, "volume": 224617.0}, {"date": "2017-06-29", "close": 22.51, "volume": 258018.0}, {"date": "2017-06-30", "close": 22.09, "volume": 231297.0}, {"date": "2017-07-03", "close": 22.57, "volume": 192507.0}, {"date": "2017-07-05", "close": 22.86, "volume": 248758.0}, {"date": "2017-07-06", "close": 22.23, "volume": 177932.0}, {"date": "2017-07-07", "close": 23.0, "volume": 110945.0}, {"date": "2017-07-10", "close": 23.48, "volume": 179756.0}, {"date": "2017-07-11", "close": 23.96, "volume": 156025.0}, {"date": "2017-07-12", "close": 24.48, "volume": 155040.0}, {"date": "2017-07-13", "close": 23.65, "volume": 223601.0}, {"date": "2017-07-14", "close": 24.02, "volume": 213115.0}, {"date": "2017-07-17", "close": 24.23, "volume": 341775.0}, {"date": "2017-07-18", "close": 24.74, "volume": 218958.0}, {"date": "2017-07-19", "close": 25.73, "volume": 511308.0}, {"date": "2017-07-20", "close": 25.15, "volume": 244332.0}, {"date": "2017-07-21", "close": 24.95, "volume": 96311.0}, {"date": "2017-07-24", "close": 25.4, "volume": 269770.0}, {"date": "2017-07-25", "close": 25.64, "volume": 207958.0}, {"date": "2017-07-26", "close": 25.1, "volume": 304890.0}, {"date": "2017-07-27", "close": 23.63, "volume": 520774.0}, {"date": "2017-07-28", "close": 23.54, "volume": 217363.0}, {"date": "2017-07-31", "close": 23.32, "volume": 178473.0}, {"date": "2017-08-01", "close": 23.75, "volume": 422852.0}, {"date": "2017-08-02", "close": 22.97, "volume": 1090624.0}, {"date": "2017-08-03", "close": 23.36, "volume": 375739.0}, {"date": "2017-08-04", "close": 23.54, "volume": 260598.0}, {"date": "2017-08-07", "close": 24.74, "volume": 406017.0}, {"date": "2017-08-08", "close": 24.73, "volume": 370053.0}, {"date": "2017-08-09", "close": 25.46, "volume": 370528.0}, {"date": "2017-08-10", "close": 22.85, "volume": 405776.0}, {"date": "2017-08-11", "close": 23.0, "volume": 353454.0}, {"date": "2017-08-14", "close": 24.43, "volume": 313500.0}, {"date": "2017-08-15", "close": 23.6, "volume": 297367.0}, {"date": "2017-08-16", "close": 23.91, "volume": 174549.0}, {"date": "2017-08-17", "close": 23.12, "volume": 165764.0}, {"date": "2017-08-18", "close": 23.54, "volume": 146196.0}, {"date": "2017-08-21", "close": 23.2, "volume": 238122.0}, {"date": "2017-08-22", "close": 23.27, "volume": 243163.0}, {"date": "2017-08-23", "close": 22.9, "volume": 260212.0}, {"date": "2017-08-24", "close": 23.18, "volume": 186356.0}, {"date": "2017-08-25", "close": 23.0, "volume": 95281.0}, {"date": "2017-08-28", "close": 22.88, "volume": 190761.0}, {"date": "2017-08-29", "close": 23.0, "volume": 233057.0}, {"date": "2017-08-30", "close": 23.61, "volume": 145706.0}, {"date": "2017-08-31", "close": 23.39, "volume": 113618.0}, {"date": "2017-09-01", "close": 23.36, "volume": 131110.0}, {"date": "2017-09-05", "close": 23.36, "volume": 182461.0}, {"date": "2017-09-06", "close": 23.53, "volume": 120903.0}, {"date": "2017-09-07", "close": 23.84, "volume": 153244.0}, {"date": "2017-09-08", "close": 23.66, "volume": 95869.0}, {"date": "2017-09-11", "close": 24.28, "volume": 270828.0}, {"date": "2017-09-12", "close": 24.65, "volume": 191798.0}, {"date": "2017-09-13", "close": 25.1, "volume": 162715.0}, {"date": "2017-09-14", "close": 25.6, "volume": 235745.0}, {"date": "2017-09-15", "close": 25.76, "volume": 165060.0}, {"date": "2017-09-18", "close": 26.6, "volume": 347909.0}, {"date": "2017-09-19", "close": 26.91, "volume": 199875.0}, {"date": "2017-09-20", "close": 26.25, "volume": 190076.0}, {"date": "2017-09-21", "close": 26.29, "volume": 139279.0}, {"date": "2017-09-22", "close": 26.75, "volume": 102878.0}, {"date": "2017-09-25", "close": 25.46, "volume": 314105.0}, {"date": "2017-09-26", "close": 25.37, "volume": 101952.0}, {"date": "2017-09-27", "close": 27.3, "volume": 285932.0}, {"date": "2017-09-28", "close": 27.34, "volume": 206200.0}, {"date": "2017-09-29", "close": 28.11, "volume": 302359.0}, {"date": "2017-10-02", "close": 30.46, "volume": 913008.0}, {"date": "2017-10-03", "close": 28.13, "volume": 1033528.0}, {"date": "2017-10-04", "close": 28.74, "volume": 325225.0}, {"date": "2017-10-05", "close": 28.04, "volume": 195279.0}, {"date": "2017-10-06", "close": 28.49, "volume": 186632.0}, {"date": "2017-10-09", "close": 28.64, "volume": 144091.0}, {"date": "2017-10-10", "close": 28.66, "volume": 130833.0}, {"date": "2017-10-11", "close": 29.24, "volume": 158588.0}, {"date": "2017-10-12", "close": 30.4, "volume": 484816.0}, {"date": "2017-10-13", "close": 30.16, "volume": 188252.0}, {"date": "2017-10-16", "close": 30.44, "volume": 219975.0}, {"date": "2017-10-17", "close": 30.52, "volume": 136977.0}, {"date": "2017-10-18", "close": 30.49, "volume": 185004.0}, {"date": "2017-10-19", "close": 30.08, "volume": 302084.0}, {"date": "2017-10-20", "close": 30.04, "volume": 152057.0}, {"date": "2017-10-23", "close": 30.86, "volume": 218355.0}, {"date": "2017-10-24", "close": 31.0, "volume": 235087.0}, {"date": "2017-10-25", "close": 30.52, "volume": 209821.0}, {"date": "2017-10-26", "close": 30.09, "volume": 159575.0}, {"date": "2017-10-27", "close": 30.48, "volume": 105202.0}, {"date": "2017-10-30", "close": 30.55, "volume": 209628.0}, {"date": "2017-10-31", "close": 31.26, "volume": 489794.0}, {"date": "2017-11-01", "close": 25.77, "volume": 1931203.0}, {"date": "2017-11-02", "close": 26.9, "volume": 523888.0}, {"date": "2017-11-03", "close": 27.48, "volume": 365377.0}, {"date": "2017-11-06", "close": 27.69, "volume": 448893.0}, {"date": "2017-11-07", "close": 28.0, "volume": 246612.0}, {"date": "2017-11-08", "close": 27.99, "volume": 312019.0}, {"date": "2017-11-09", "close": 27.41, "volume": 175980.0}, {"date": "2017-11-10", "close": 27.49, "volume": 130801.0}, {"date": "2017-11-13", "close": 27.79, "volume": 220770.0}, {"date": "2017-11-14", "close": 27.72, "volume": 150193.0}, {"date": "2017-11-15", "close": 27.12, "volume": 146529.0}, {"date": "2017-11-16", "close": 27.56, "volume": 161694.0}, {"date": "2017-11-17", "close": 27.2, "volume": 93282.0}, {"date": "2017-11-20", "close": 27.65, "volume": 106113.0}, {"date": "2017-11-21", "close": 28.31, "volume": 136516.0}, {"date": "2017-11-22", "close": 29.48, "volume": 641674.0}, {"date": "2017-11-24", "close": 31.38, "volume": 620451.0}, {"date": "2017-11-27", "close": 29.55, "volume": 717110.0}, {"date": "2017-11-28", "close": 30.02, "volume": 825917.0}, {"date": "2017-11-29", "close": 28.14, "volume": 576495.0}, {"date": "2017-11-30", "close": 27.81, "volume": 428516.0}, {"date": "2017-12-01", "close": 26.82, "volume": 433977.0}, {"date": "2017-12-04", "close": 26.09, "volume": 408843.0}, {"date": "2017-12-05", "close": 26.4, "volume": 198944.0}, {"date": "2017-12-06", "close": 26.45, "volume": 136508.0}, {"date": "2017-12-07", "close": 26.86, "volume": 128758.0}, {"date": "2017-12-08", "close": 26.86, "volume": 154865.0}, {"date": "2017-12-11", "close": 26.57, "volume": 157247.0}, {"date": "2017-12-12", "close": 25.85, "volume": 190858.0}, {"date": "2017-12-13", "close": 25.84, "volume": 117274.0}, {"date": "2017-12-14", "close": 25.89, "volume": 108092.0}, {"date": "2017-12-15", "close": 26.64, "volume": 128863.0}, {"date": "2017-12-18", "close": 27.39, "volume": 144684.0}, {"date": "2017-12-19", "close": 26.95, "volume": 120474.0}, {"date": "2017-12-20", "close": 27.24, "volume": 82058.0}, {"date": "2017-12-21", "close": 26.65, "volume": 98380.0}, {"date": "2017-12-22", "close": 26.79, "volume": 76080.0}, {"date": "2017-12-26", "close": 26.41, "volume": 95909.0}, {"date": "2017-12-27", "close": 26.25, "volume": 97412.0}, {"date": "2017-12-28", "close": 26.14, "volume": 85658.0}, {"date": "2017-12-29", "close": 25.91, "volume": 105993.0}, {"date": "2018-01-02", "close": 26.61, "volume": 136215.0}, {"date": "2018-01-03", "close": 27.32, "volume": 129717.0}, {"date": "2018-01-04", "close": 27.85, "volume": 163190.0}, {"date": "2018-01-05", "close": 28.22, "volume": 80113.0}, {"date": "2018-01-08", "close": 28.25, "volume": 88990.0}, {"date": "2018-01-09", "close": 27.6, "volume": 219743.0}, {"date": "2018-01-10", "close": 26.97, "volume": 150595.0}, {"date": "2018-01-11", "close": 26.71, "volume": 119126.0}, {"date": "2018-01-12", "close": 26.76, "volume": 131634.0}, {"date": "2018-01-16", "close": 27.15, "volume": 108726.0}, {"date": "2018-01-17", "close": 27.87, "volume": 135780.0}, {"date": "2018-01-18", "close": 28.04, "volume": 181819.0}, {"date": "2018-01-19", "close": 28.1, "volume": 155686.0}, {"date": "2018-01-22", "close": 28.54, "volume": 103889.0}, {"date": "2018-01-23", "close": 28.23, "volume": 71928.0}, {"date": "2018-01-24", "close": 27.36, "volume": 289579.0}, {"date": "2018-01-25", "close": 26.72, "volume": 183529.0}, {"date": "2018-01-26", "close": 27.23, "volume": 245823.0}, {"date": "2018-01-29", "close": 26.58, "volume": 100253.0}, {"date": "2018-01-30", "close": 26.89, "volume": 209985.0}, {"date": "2018-01-31", "close": 27.12, "volume": 120019.0}, {"date": "2018-02-01", "close": 26.2, "volume": 256630.0}, {"date": "2018-02-02", "close": 25.07, "volume": 272833.0}, {"date": "2018-02-05", "close": 24.37, "volume": 223419.0}, {"date": "2018-02-06", "close": 25.05, "volume": 189187.0}, {"date": "2018-02-07", "close": 24.97, "volume": 159074.0}, {"date": "2018-02-08", "close": 24.5, "volume": 288126.0}, {"date": "2018-02-09", "close": 25.54, "volume": 614743.0}, {"date": "2018-02-12", "close": 25.52, "volume": 460500.0}, {"date": "2018-02-13", "close": 25.33, "volume": 275632.0}, {"date": "2018-02-14", "close": 27.5, "volume": 346916.0}, {"date": "2018-02-15", "close": 27.5, "volume": 171271.0}, {"date": "2018-02-16", "close": 27.1, "volume": 86517.0}, {"date": "2018-02-20", "close": 28.03, "volume": 238377.0}, {"date": "2018-02-21", "close": 27.45, "volume": 162204.0}, {"date": "2018-02-22", "close": 26.79, "volume": 169064.0}, {"date": "2018-02-23", "close": 26.6, "volume": 377063.0}, {"date": "2018-02-26", "close": 27.13, "volume": 166356.0}, {"date": "2018-02-27", "close": 27.02, "volume": 571690.0}, {"date": "2018-02-28", "close": 27.39, "volume": 129944.0}, {"date": "2018-03-01", "close": 26.77, "volume": 92340.0}, {"date": "2018-03-02", "close": 27.46, "volume": 121110.0}, {"date": "2018-03-05", "close": 27.34, "volume": 132660.0}, {"date": "2018-03-06", "close": 27.72, "volume": 226235.0}, {"date": "2018-03-07", "close": 27.71, "volume": 259641.0}, {"date": "2018-03-08", "close": 27.67, "volume": 216035.0}, {"date": "2018-03-09", "close": 28.69, "volume": 131400.0}, {"date": "2018-03-12", "close": 28.65, "volume": 165044.0}, {"date": "2018-03-13", "close": 28.13, "volume": 193653.0}, {"date": "2018-03-14", "close": 28.11, "volume": 77233.0}, {"date": "2018-03-15", "close": 28.32, "volume": 104369.0}, {"date": "2018-03-16", "close": 28.61, "volume": 112687.0}, {"date": "2018-03-19", "close": 28.49, "volume": 116411.0}, {"date": "2018-03-20", "close": 28.9, "volume": 182907.0}, {"date": "2018-03-21", "close": 29.62, "volume": 175487.0}, {"date": "2018-03-22", "close": 28.6, "volume": 188731.0}, {"date": "2018-03-23", "close": 27.41, "volume": 125389.0}, {"date": "2018-03-26", "close": 28.29, "volume": 123328.0}, {"date": "2018-03-27", "close": 26.99, "volume": 107563.0}, {"date": "2018-03-28", "close": 26.63, "volume": 131084.0}, {"date": "2018-03-29", "close": 27.13, "volume": 83540.0}, {"date": "2018-04-02", "close": 26.41, "volume": 81339.0}, {"date": "2018-04-03", "close": 26.52, "volume": 84849.0}, {"date": "2018-04-04", "close": 26.49, "volume": 182863.0}, {"date": "2018-04-05", "close": 26.42, "volume": 74003.0}, {"date": "2018-04-06", "close": 25.95, "volume": 57387.0}, {"date": "2018-04-09", "close": 26.4, "volume": 159371.0}, {"date": "2018-04-10", "close": 27.34, "volume": 154240.0}, {"date": "2018-04-11", "close": 28.16, "volume": 378763.0}, {"date": "2018-04-12", "close": 28.49, "volume": 87122.0}, {"date": "2018-04-13", "close": 28.66, "volume": 100345.0}, {"date": "2018-04-16", "close": 28.55, "volume": 77454.0}, {"date": "2018-04-17", "close": 28.8, "volume": 40421.0}, {"date": "2018-04-18", "close": 28.23, "volume": 66366.0}, {"date": "2018-04-19", "close": 27.01, "volume": 164410.0}, {"date": "2018-04-20", "close": 27.06, "volume": 114814.0}, {"date": "2018-04-23", "close": 27.2, "volume": 165666.0}, {"date": "2018-04-24", "close": 26.07, "volume": 234116.0}, {"date": "2018-04-25", "close": 26.65, "volume": 181366.0}, {"date": "2018-04-26", "close": 27.31, "volume": 98445.0}, {"date": "2018-04-27", "close": 26.69, "volume": 97517.0}, {"date": "2018-04-30", "close": 26.25, "volume": 175217.0}, {"date": "2018-05-01", "close": 26.44, "volume": 169667.0}, {"date": "2018-05-02", "close": 27.0, "volume": 243502.0}, {"date": "2018-05-03", "close": 26.9, "volume": 134324.0}, {"date": "2018-05-04", "close": 27.52, "volume": 112887.0}, {"date": "2018-05-07", "close": 27.3, "volume": 156905.0}, {"date": "2018-05-08", "close": 26.94, "volume": 128148.0}, {"date": "2018-05-09", "close": 26.87, "volume": 96392.0}, {"date": "2018-05-10", "close": 27.3, "volume": 101867.0}, {"date": "2018-05-11", "close": 27.41, "volume": 97963.0}, {"date": "2018-05-14", "close": 27.99, "volume": 181783.0}, {"date": "2018-05-15", "close": 28.71, "volume": 289676.0}, {"date": "2018-05-16", "close": 29.33, "volume": 154121.0}, {"date": "2018-05-17", "close": 29.62, "volume": 231204.0}, {"date": "2018-05-18", "close": 28.0, "volume": 202963.0}, {"date": "2018-05-21", "close": 28.19, "volume": 113012.0}, {"date": "2018-05-22", "close": 28.76, "volume": 124884.0}, {"date": "2018-05-23", "close": 28.69, "volume": 122892.0}, {"date": "2018-05-24", "close": 28.4, "volume": 62922.0}, {"date": "2018-05-25", "close": 28.67, "volume": 43150.0}, {"date": "2018-05-29", "close": 28.62, "volume": 67440.0}, {"date": "2018-05-30", "close": 28.93, "volume": 111752.0}, {"date": "2018-05-31", "close": 29.16, "volume": 170311.0}, {"date": "2018-06-01", "close": 29.89, "volume": 113906.0}, {"date": "2018-06-04", "close": 30.68, "volume": 237876.0}, {"date": "2018-06-05", "close": 31.86, "volume": 350603.0}, {"date": "2018-06-06", "close": 31.38, "volume": 112441.0}, {"date": "2018-06-07", "close": 31.01, "volume": 141767.0}, {"date": "2018-06-08", "close": 30.6, "volume": 110242.0}, {"date": "2018-06-11", "close": 30.5, "volume": 119759.0}, {"date": "2018-06-12", "close": 30.36, "volume": 61740.0}, {"date": "2018-06-13", "close": 30.07, "volume": 188022.0}, {"date": "2018-06-14", "close": 29.98, "volume": 254383.0}, {"date": "2018-06-15", "close": 29.59, "volume": 69198.0}, {"date": "2018-06-18", "close": 29.75, "volume": 214980.0}, {"date": "2018-06-19", "close": 29.56, "volume": 210198.0}, {"date": "2018-06-20", "close": 29.92, "volume": 283403.0}, {"date": "2018-06-21", "close": 30.13, "volume": 204724.0}, {"date": "2018-06-22", "close": 29.47, "volume": 117344.0}, {"date": "2018-06-25", "close": 28.3, "volume": 177986.0}, {"date": "2018-06-26", "close": 28.24, "volume": 96146.0}, {"date": "2018-06-27", "close": 27.63, "volume": 126619.0}, {"date": "2018-06-28", "close": 27.32, "volume": 75545.0}, {"date": "2018-06-29", "close": 27.25, "volume": 106610.0}, {"date": "2018-07-02", "close": 27.14, "volume": 188352.0}, {"date": "2018-07-03", "close": 27.19, "volume": 67334.0}, {"date": "2018-07-05", "close": 27.3, "volume": 64961.0}, {"date": "2018-07-06", "close": 27.72, "volume": 171865.0}, {"date": "2018-07-09", "close": 27.92, "volume": 54224.0}, {"date": "2018-07-10", "close": 27.97, "volume": 51959.0}, {"date": "2018-07-11", "close": 27.21, "volume": 64356.0}, {"date": "2018-07-12", "close": 27.28, "volume": 117026.0}, {"date": "2018-07-13", "close": 27.19, "volume": 73511.0}, {"date": "2018-07-16", "close": 26.92, "volume": 60083.0}, {"date": "2018-07-17", "close": 27.43, "volume": 86263.0}, {"date": "2018-07-18", "close": 28.74, "volume": 193858.0}, {"date": "2018-07-19", "close": 28.34, "volume": 96083.0}, {"date": "2018-07-20", "close": 28.32, "volume": 63876.0}, {"date": "2018-07-23", "close": 28.42, "volume": 84304.0}, {"date": "2018-07-24", "close": 28.48, "volume": 147016.0}, {"date": "2018-07-25", "close": 28.87, "volume": 136156.0}, {"date": "2018-07-26", "close": 28.82, "volume": 149992.0}, {"date": "2018-07-27", "close": 28.63, "volume": 83841.0}, {"date": "2018-07-30", "close": 27.84, "volume": 160725.0}, {"date": "2018-07-31", "close": 27.99, "volume": 99291.0}, {"date": "2018-08-01", "close": 27.29, "volume": 590332.0}, {"date": "2018-08-02", "close": 27.77, "volume": 147604.0}, {"date": "2018-08-03", "close": 27.54, "volume": 63511.0}, {"date": "2018-08-06", "close": 28.05, "volume": 94720.0}, {"date": "2018-08-07", "close": 27.5, "volume": 101737.0}, {"date": "2018-08-08", "close": 28.08, "volume": 75773.0}, {"date": "2018-08-09", "close": 28.0, "volume": 68452.0}, {"date": "2018-08-10", "close": 28.03, "volume": 100830.0}, {"date": "2018-08-13", "close": 28.15, "volume": 102491.0}, {"date": "2018-08-14", "close": 28.22, "volume": 43914.0}, {"date": "2018-08-15", "close": 27.88, "volume": 88525.0}, {"date": "2018-08-16", "close": 27.91, "volume": 110935.0}, {"date": "2018-08-17", "close": 27.63, "volume": 146746.0}, {"date": "2018-08-20", "close": 28.08, "volume": 158438.0}, {"date": "2018-08-21", "close": 28.33, "volume": 44644.0}, {"date": "2018-08-22", "close": 28.0, "volume": 118495.0}, {"date": "2018-08-23", "close": 28.23, "volume": 130861.0}, {"date": "2018-08-24", "close": 28.37, "volume": 36121.0}, {"date": "2018-08-27", "close": 28.79, "volume": 84194.0}, {"date": "2018-08-28", "close": 28.56, "volume": 43395.0}, {"date": "2018-08-29", "close": 29.24, "volume": 573446.0}, {"date": "2018-08-30", "close": 29.91, "volume": 255009.0}, {"date": "2018-08-31", "close": 29.45, "volume": 120658.0}, {"date": "2018-09-04", "close": 29.05, "volume": 130433.0}, {"date": "2018-09-05", "close": 28.65, "volume": 65703.0}, {"date": "2018-09-06", "close": 27.39, "volume": 172584.0}, {"date": "2018-09-07", "close": 27.09, "volume": 111032.0}, {"date": "2018-09-10", "close": 27.04, "volume": 144545.0}, {"date": "2018-09-11", "close": 26.92, "volume": 82748.0}, {"date": "2018-09-12", "close": 26.15, "volume": 230640.0}, {"date": "2018-09-13", "close": 26.2, "volume": 342938.0}, {"date": "2018-09-14", "close": 26.51, "volume": 52294.0}, {"date": "2018-09-17", "close": 26.16, "volume": 71550.0}, {"date": "2018-09-18", "close": 26.16, "volume": 52454.0}, {"date": "2018-09-19", "close": 26.06, "volume": 86356.0}, {"date": "2018-09-20", "close": 26.09, "volume": 77243.0}, {"date": "2018-09-21", "close": 26.3, "volume": 113103.0}, {"date": "2018-09-24", "close": 26.44, "volume": 49739.0}, {"date": "2018-09-25", "close": 26.18, "volume": 38009.0}, {"date": "2018-09-26", "close": 26.14, "volume": 40350.0}, {"date": "2018-09-27", "close": 26.26, "volume": 72959.0}, {"date": "2018-09-28", "close": 26.31, "volume": 53644.0}, {"date": "2018-10-01", "close": 26.17, "volume": 55616.0}, {"date": "2018-10-02", "close": 26.1, "volume": 55543.0}, {"date": "2018-10-03", "close": 26.36, "volume": 99774.0}, {"date": "2018-10-04", "close": 25.63, "volume": 111453.0}, {"date": "2018-10-05", "close": 24.82, "volume": 184134.0}, {"date": "2018-10-08", "close": 24.43, "volume": 118984.0}, {"date": "2018-10-09", "close": 24.41, "volume": 64881.0}, {"date": "2018-10-10", "close": 23.87, "volume": 129661.0}, {"date": "2018-10-11", "close": 23.78, "volume": 154256.0}, {"date": "2018-10-12", "close": 24.21, "volume": 95186.0}, {"date": "2018-10-15", "close": 24.08, "volume": 56915.0}, {"date": "2018-10-16", "close": 24.4, "volume": 112090.0}, {"date": "2018-10-17", "close": 24.73, "volume": 94285.0}, {"date": "2018-10-18", "close": 24.06, "volume": 55673.0}, {"date": "2018-10-19", "close": 23.93, "volume": 46010.0}, {"date": "2018-10-22", "close": 23.44, "volume": 96971.0}, {"date": "2018-10-23", "close": 22.81, "volume": 142773.0}, {"date": "2018-10-24", "close": 21.69, "volume": 169932.0}, {"date": "2018-10-25", "close": 22.4, "volume": 174002.0}, {"date": "2018-10-26", "close": 22.15, "volume": 97650.0}, {"date": "2018-10-29", "close": 21.08, "volume": 287036.0}, {"date": "2018-10-30", "close": 21.9, "volume": 98413.0}, {"date": "2018-10-31", "close": 22.56, "volume": 306586.0}, {"date": "2018-11-01", "close": 25.53, "volume": 394936.0}, {"date": "2018-11-02", "close": 24.57, "volume": 176483.0}, {"date": "2018-11-05", "close": 24.17, "volume": 101833.0}, {"date": "2018-11-06", "close": 23.9, "volume": 88464.0}, {"date": "2018-11-07", "close": 23.64, "volume": 100005.0}, {"date": "2018-11-08", "close": 23.8, "volume": 101536.0}, {"date": "2018-11-09", "close": 23.45, "volume": 30811.0}, {"date": "2018-11-12", "close": 22.79, "volume": 75569.0}, {"date": "2018-11-13", "close": 23.01, "volume": 43021.0}, {"date": "2018-11-14", "close": 23.35, "volume": 100775.0}, {"date": "2018-11-15", "close": 23.6, "volume": 89312.0}, {"date": "2018-11-16", "close": 23.51, "volume": 56163.0}, {"date": "2018-11-19", "close": 22.82, "volume": 69143.0}, {"date": "2018-11-20", "close": 22.5, "volume": 86364.0}, {"date": "2018-11-21", "close": 23.1, "volume": 109860.0}, {"date": "2018-11-23", "close": 23.05, "volume": 57427.0}, {"date": "2018-11-26", "close": 24.0, "volume": 128238.0}, {"date": "2018-11-27", "close": 24.09, "volume": 81428.0}, {"date": "2018-11-28", "close": 24.67, "volume": 75347.0}, {"date": "2018-11-29", "close": 24.41, "volume": 44447.0}, {"date": "2018-11-30", "close": 24.77, "volume": 47218.0}, {"date": "2018-12-03", "close": 25.52, "volume": 138626.0}, {"date": "2018-12-04", "close": 24.59, "volume": 169312.0}, {"date": "2018-12-06", "close": 24.27, "volume": 98674.0}, {"date": "2018-12-07", "close": 24.06, "volume": 72570.0}, {"date": "2018-12-10", "close": 23.76, "volume": 116856.0}, {"date": "2018-12-11", "close": 23.95, "volume": 95051.0}, {"date": "2018-12-12", "close": 24.15, "volume": 39768.0}, {"date": "2018-12-13", "close": 23.72, "volume": 46174.0}, {"date": "2018-12-14", "close": 23.24, "volume": 30548.0}, {"date": "2018-12-17", "close": 23.03, "volume": 77994.0}, {"date": "2018-12-18", "close": 23.67, "volume": 84940.0}, {"date": "2018-12-19", "close": 23.03, "volume": 116689.0}, {"date": "2018-12-20", "close": 22.9, "volume": 153613.0}, {"date": "2018-12-21", "close": 21.86, "volume": 101165.0}, {"date": "2018-12-24", "close": 21.45, "volume": 114754.0}, {"date": "2018-12-26", "close": 21.92, "volume": 131388.0}, {"date": "2018-12-27", "close": 22.625, "volume": 176022.0}, {"date": "2018-12-28", "close": 22.52, "volume": 137192.0}, {"date": "2018-12-31", "close": 22.78, "volume": 62080.0}, {"date": "2019-01-02", "close": 23.31, "volume": 107095.0}, {"date": "2019-01-03", "close": 21.92, "volume": 48415.0}, {"date": "2019-01-04", "close": 22.61, "volume": 44541.0}, {"date": "2019-01-07", "close": 22.62, "volume": 96533.0}, {"date": "2019-01-08", "close": 22.4, "volume": 153990.0}, {"date": "2019-01-09", "close": 22.61, "volume": 138594.0}, {"date": "2019-01-10", "close": 22.89, "volume": 92356.0}, {"date": "2019-01-11", "close": 23.13, "volume": 43681.0}, {"date": "2019-01-14", "close": 22.77, "volume": 38123.0}, {"date": "2019-01-15", "close": 23.02, "volume": 117835.0}, {"date": "2019-01-16", "close": 23.15, "volume": 188024.0}, {"date": "2019-01-17", "close": 23.47, "volume": 94458.0}, {"date": "2019-01-18", "close": 23.63, "volume": 108042.0}, {"date": "2019-01-22", "close": 22.85, "volume": 53418.0}, {"date": "2019-01-23", "close": 22.93, "volume": 48679.0}, {"date": "2019-01-24", "close": 23.65, "volume": 128900.0}, {"date": "2019-01-25", "close": 24.68, "volume": 93277.0}, {"date": "2019-01-28", "close": 24.44, "volume": 81840.0}, {"date": "2019-01-29", "close": 23.97, "volume": 56097.0}, {"date": "2019-01-30", "close": 24.56, "volume": 34337.0}, {"date": "2019-01-31", "close": 24.65, "volume": 42416.0}, {"date": "2019-02-01", "close": 24.95, "volume": 75008.0}, {"date": "2019-02-04", "close": 24.89, "volume": 59742.0}, {"date": "2019-02-05", "close": 24.9, "volume": 58719.0}, {"date": "2019-02-06", "close": 24.82, "volume": 252765.0}, {"date": "2019-02-07", "close": 24.08, "volume": 69428.0}, {"date": "2019-02-08", "close": 24.27, "volume": 65799.0}, {"date": "2019-02-11", "close": 24.11, "volume": 50761.0}, {"date": "2019-02-12", "close": 24.34, "volume": 321415.0}, {"date": "2019-02-13", "close": 24.21, "volume": 461255.0}, {"date": "2019-02-14", "close": 24.62, "volume": 188747.0}, {"date": "2019-02-15", "close": 24.93, "volume": 98143.0}, {"date": "2019-02-19", "close": 24.56, "volume": 207093.0}, {"date": "2019-02-20", "close": 25.2, "volume": 92674.0}, {"date": "2019-02-21", "close": 25.11, "volume": 79335.0}, {"date": "2019-02-22", "close": 25.51, "volume": 68654.0}, {"date": "2019-02-25", "close": 25.61, "volume": 137702.0}, {"date": "2019-02-26", "close": 25.7, "volume": 64145.0}, {"date": "2019-02-27", "close": 25.2, "volume": 34007.0}, {"date": "2019-02-28", "close": 24.7, "volume": 38712.0}, {"date": "2019-03-01", "close": 24.92, "volume": 35752.0}, {"date": "2019-03-04", "close": 25.18, "volume": 69236.0}, {"date": "2019-03-05", "close": 25.0, "volume": 40500.0}, {"date": "2019-03-06", "close": 24.71, "volume": 41581.0}, {"date": "2019-03-07", "close": 24.1, "volume": 31965.0}, {"date": "2019-03-08", "close": 24.08, "volume": 36957.0}, {"date": "2019-03-11", "close": 24.3, "volume": 77390.0}, {"date": "2019-03-12", "close": 24.28, "volume": 71047.0}, {"date": "2019-03-13", "close": 24.2, "volume": 51666.0}, {"date": "2019-03-14", "close": 24.32, "volume": 62578.0}, {"date": "2019-03-15", "close": 24.52, "volume": 56848.0}, {"date": "2019-03-18", "close": 24.63, "volume": 52080.0}, {"date": "2019-03-19", "close": 24.77, "volume": 37206.0}, {"date": "2019-03-20", "close": 24.67, "volume": 42115.0}, {"date": "2019-03-21", "close": 25.31, "volume": 37917.0}, {"date": "2019-03-22", "close": 24.74, "volume": 104333.0}, {"date": "2019-03-25", "close": 24.45, "volume": 71383.0}, {"date": "2019-03-26", "close": 24.6, "volume": 36515.0}, {"date": "2019-03-27", "close": 24.3, "volume": 22538.0}, {"date": "2019-03-28", "close": 24.66, "volume": 62948.0}, {"date": "2019-03-29", "close": 25.18, "volume": 67445.0}, {"date": "2019-04-01", "close": 25.6, "volume": 167319.0}, {"date": "2019-04-02", "close": 25.97, "volume": 70269.0}, {"date": "2019-04-03", "close": 26.77, "volume": 99616.0}, {"date": "2019-04-04", "close": 26.86, "volume": 56073.0}, {"date": "2019-04-05", "close": 27.4, "volume": 145968.0}, {"date": "2019-04-08", "close": 28.0, "volume": 136207.0}, {"date": "2019-04-09", "close": 27.84, "volume": 65870.0}, {"date": "2019-04-10", "close": 27.95, "volume": 134442.0}, {"date": "2019-04-11", "close": 27.64, "volume": 65314.0}, {"date": "2019-04-12", "close": 28.09, "volume": 34657.0}, {"date": "2019-04-15", "close": 28.02, "volume": 68563.0}, {"date": "2019-04-16", "close": 28.49, "volume": 69402.0}, {"date": "2019-04-17", "close": 28.76, "volume": 63643.0}, {"date": "2019-04-18", "close": 28.72, "volume": 99748.0}, {"date": "2019-04-22", "close": 28.43, "volume": 40265.0}, {"date": "2019-04-23", "close": 28.41, "volume": 42281.0}, {"date": "2019-04-24", "close": 28.35, "volume": 43021.0}, {"date": "2019-04-25", "close": 28.04, "volume": 41137.0}, {"date": "2019-04-26", "close": 28.25, "volume": 44866.0}, {"date": "2019-04-29", "close": 27.79, "volume": 62946.0}, {"date": "2019-04-30", "close": 27.86, "volume": 40009.0}, {"date": "2019-05-01", "close": 27.39, "volume": 226752.0}, {"date": "2019-05-02", "close": 27.39, "volume": 54000.0}, {"date": "2019-05-03", "close": 28.15, "volume": 72386.0}, {"date": "2019-05-06", "close": 27.88, "volume": 97026.0}, {"date": "2019-05-07", "close": 27.96, "volume": 76836.0}, {"date": "2019-05-08", "close": 27.6, "volume": 50766.0}, {"date": "2019-05-09", "close": 27.45, "volume": 42098.0}, {"date": "2019-05-10", "close": 27.18, "volume": 29198.0}, {"date": "2019-05-13", "close": 25.97, "volume": 60458.0}, {"date": "2019-05-14", "close": 26.29, "volume": 72909.0}, {"date": "2019-05-15", "close": 26.75, "volume": 55033.0}, {"date": "2019-05-16", "close": 26.69, "volume": 42142.0}, {"date": "2019-05-17", "close": 26.45, "volume": 57914.0}, {"date": "2019-05-20", "close": 25.59, "volume": 58621.0}, {"date": "2019-05-21", "close": 25.97, "volume": 70009.0}, {"date": "2019-05-22", "close": 25.78, "volume": 39302.0}, {"date": "2019-05-23", "close": 25.41, "volume": 60883.0}, {"date": "2019-05-24", "close": 25.33, "volume": 50604.0}, {"date": "2019-05-28", "close": 25.09, "volume": 82659.0}, {"date": "2019-05-29", "close": 25.4, "volume": 68955.0}, {"date": "2019-05-30", "close": 25.78, "volume": 69423.0}, {"date": "2019-05-31", "close": 25.35, "volume": 42483.0}, {"date": "2019-06-03", "close": 25.32, "volume": 77955.0}, {"date": "2019-06-04", "close": 25.62, "volume": 85083.0}, {"date": "2019-06-05", "close": 25.73, "volume": 46668.0}, {"date": "2019-06-06", "close": 26.56, "volume": 93164.0}, {"date": "2019-06-07", "close": 26.42, "volume": 42685.0}, {"date": "2019-06-10", "close": 26.74, "volume": 36835.0}, {"date": "2019-06-11", "close": 26.7, "volume": 135474.0}, {"date": "2019-06-12", "close": 26.32, "volume": 63390.0}, {"date": "2019-06-13", "close": 26.7, "volume": 56747.0}, {"date": "2019-06-14", "close": 26.44, "volume": 58106.0}, {"date": "2019-06-17", "close": 25.67, "volume": 312748.0}, {"date": "2019-06-18", "close": 26.36, "volume": 292078.0}, {"date": "2019-06-19", "close": 26.02, "volume": 101647.0}, {"date": "2019-06-20", "close": 25.53, "volume": 161374.0}, {"date": "2019-06-21", "close": 25.57, "volume": 275900.0}, {"date": "2019-06-24", "close": 25.24, "volume": 279110.0}, {"date": "2019-06-25", "close": 25.12, "volume": 334232.0}, {"date": "2019-06-26", "close": 24.96, "volume": 463977.0}, {"date": "2019-06-27", "close": 25.62, "volume": 413265.0}, {"date": "2019-06-28", "close": 25.59, "volume": 135546.0}, {"date": "2019-07-01", "close": 25.89, "volume": 444286.0}, {"date": "2019-07-02", "close": 25.87, "volume": 198619.0}, {"date": "2019-07-03", "close": 25.81, "volume": 200398.0}, {"date": "2019-07-05", "close": 25.85, "volume": 52611.0}, {"date": "2019-07-08", "close": 25.19, "volume": 72289.0}, {"date": "2019-07-09", "close": 25.3, "volume": 59898.0}, {"date": "2019-07-10", "close": 25.43, "volume": 64114.0}, {"date": "2019-07-11", "close": 25.11, "volume": 45773.0}, {"date": "2019-07-12", "close": 25.02, "volume": 65683.0}, {"date": "2019-07-15", "close": 25.2, "volume": 57517.0}, {"date": "2019-07-16", "close": 25.03, "volume": 75592.0}, {"date": "2019-07-17", "close": 25.29, "volume": 40541.0}, {"date": "2019-07-18", "close": 26.04, "volume": 89098.0}, {"date": "2019-07-19", "close": 26.03, "volume": 92708.0}, {"date": "2019-07-22", "close": 26.93, "volume": 92111.0}, {"date": "2019-07-23", "close": 27.6, "volume": 182108.0}, {"date": "2019-07-24", "close": 28.73, "volume": 100930.0}, {"date": "2019-07-25", "close": 28.08, "volume": 99690.0}, {"date": "2019-07-26", "close": 28.24, "volume": 45341.0}, {"date": "2019-07-29", "close": 28.48, "volume": 221358.0}, {"date": "2019-07-30", "close": 29.39, "volume": 621002.0}, {"date": "2019-07-31", "close": 29.05, "volume": 147766.0}, {"date": "2019-08-01", "close": 28.7, "volume": 172792.0}, {"date": "2019-08-02", "close": 28.34, "volume": 115015.0}, {"date": "2019-08-05", "close": 27.04, "volume": 136275.0}, {"date": "2019-08-06", "close": 26.87, "volume": 92736.0}, {"date": "2019-08-07", "close": 27.79, "volume": 188030.0}, {"date": "2019-08-08", "close": 28.46, "volume": 123484.0}, {"date": "2019-08-09", "close": 28.24, "volume": 112803.0}, {"date": "2019-08-12", "close": 27.96, "volume": 115962.0}, {"date": "2019-08-13", "close": 28.76, "volume": 129799.0}, {"date": "2019-08-14", "close": 27.92, "volume": 94788.0}, {"date": "2019-08-15", "close": 27.65, "volume": 108153.0}, {"date": "2019-08-16", "close": 28.4, "volume": 68926.0}, {"date": "2019-08-19", "close": 28.7, "volume": 59059.0}, {"date": "2019-08-20", "close": 28.44, "volume": 44937.0}, {"date": "2019-08-21", "close": 28.71, "volume": 70842.0}, {"date": "2019-08-22", "close": 28.92, "volume": 42349.0}, {"date": "2019-08-23", "close": 27.93, "volume": 68562.0}, {"date": "2019-08-26", "close": 27.65, "volume": 68869.0}, {"date": "2019-08-27", "close": 27.42, "volume": 48397.0}, {"date": "2019-08-28", "close": 27.18, "volume": 34716.0}, {"date": "2019-08-29", "close": 27.96, "volume": 55093.0}, {"date": "2019-08-30", "close": 27.7, "volume": 29453.0}, {"date": "2019-09-03", "close": 27.77, "volume": 65944.0}, {"date": "2019-09-04", "close": 28.36, "volume": 117255.0}, {"date": "2019-09-05", "close": 29.93, "volume": 161020.0}, {"date": "2019-09-06", "close": 29.5, "volume": 57203.0}, {"date": "2019-09-09", "close": 30.5, "volume": 128426.0}, {"date": "2019-09-10", "close": 30.81, "volume": 111980.0}, {"date": "2019-09-11", "close": 31.25, "volume": 54993.0}, {"date": "2019-09-12", "close": 31.42, "volume": 40707.0}, {"date": "2019-09-13", "close": 31.84, "volume": 36926.0}, {"date": "2019-09-16", "close": 31.74, "volume": 65165.0}, {"date": "2019-09-17", "close": 31.81, "volume": 68846.0}, {"date": "2019-09-18", "close": 31.63, "volume": 27707.0}, {"date": "2019-09-19", "close": 31.42, "volume": 28980.0}, {"date": "2019-09-20", "close": 31.25, "volume": 49083.0}, {"date": "2019-09-23", "close": 31.27, "volume": 87541.0}, {"date": "2019-09-24", "close": 31.25, "volume": 157779.0}, {"date": "2019-09-25", "close": 31.6, "volume": 79920.0}, {"date": "2019-09-26", "close": 32.01, "volume": 137576.0}, {"date": "2019-09-27", "close": 31.56, "volume": 56353.0}, {"date": "2019-09-30", "close": 31.77, "volume": 115420.0}, {"date": "2019-10-01", "close": 31.25, "volume": 37523.0}, {"date": "2019-10-02", "close": 30.84, "volume": 52241.0}, {"date": "2019-10-03", "close": 31.01, "volume": 45133.0}, {"date": "2019-10-04", "close": 31.6, "volume": 27214.0}, {"date": "2019-10-07", "close": 32.0, "volume": 57496.0}, {"date": "2019-10-08", "close": 31.45, "volume": 42569.0}, {"date": "2019-10-09", "close": 32.09, "volume": 29925.0}, {"date": "2019-10-10", "close": 31.8, "volume": 60715.0}, {"date": "2019-10-11", "close": 32.18, "volume": 61962.0}, {"date": "2019-10-14", "close": 32.17, "volume": 24619.0}, {"date": "2019-10-15", "close": 32.57, "volume": 34844.0}, {"date": "2019-10-16", "close": 32.31, "volume": 33675.0}, {"date": "2019-10-17", "close": 32.81, "volume": 50810.0}, {"date": "2019-10-18", "close": 33.0, "volume": 45496.0}, {"date": "2019-10-21", "close": 33.45, "volume": 32724.0}, {"date": "2019-10-22", "close": 32.92, "volume": 72096.0}, {"date": "2019-10-23", "close": 32.69, "volume": 63394.0}, {"date": "2019-10-24", "close": 34.7, "volume": 157674.0}, {"date": "2019-10-25", "close": 35.0, "volume": 73414.0}, {"date": "2019-10-28", "close": 34.63, "volume": 375636.0}, {"date": "2019-10-29", "close": 34.08, "volume": 66024.0}, {"date": "2019-10-30", "close": 33.67, "volume": 42390.0}, {"date": "2019-10-31", "close": 33.51, "volume": 37379.0}, {"date": "2019-11-01", "close": 34.8, "volume": 91441.0}, {"date": "2019-11-04", "close": 34.77, "volume": 110868.0}, {"date": "2019-11-05", "close": 35.21, "volume": 41138.0}, {"date": "2019-11-06", "close": 34.85, "volume": 49687.0}, {"date": "2019-11-07", "close": 36.05, "volume": 323018.0}, {"date": "2019-11-08", "close": 36.27, "volume": 117855.0}, {"date": "2019-11-11", "close": 36.44, "volume": 70794.0}, {"date": "2019-11-12", "close": 36.8, "volume": 66070.0}, {"date": "2019-11-13", "close": 36.61, "volume": 59643.0}, {"date": "2019-11-14", "close": 36.79, "volume": 54004.0}, {"date": "2019-11-15", "close": 37.35, "volume": 71588.0}, {"date": "2019-11-18", "close": 36.87, "volume": 44358.0}, {"date": "2019-11-19", "close": 36.39, "volume": 43653.0}, {"date": "2019-11-20", "close": 35.8, "volume": 37620.0}, {"date": "2019-11-21", "close": 34.44, "volume": 47097.0}, {"date": "2019-11-22", "close": 34.12, "volume": 25456.0}, {"date": "2019-11-25", "close": 35.33, "volume": 41535.0}, {"date": "2019-11-26", "close": 35.7, "volume": 35670.0}, {"date": "2019-11-27", "close": 35.67, "volume": 41835.0}, {"date": "2019-11-29", "close": 36.12, "volume": 76012.0}, {"date": "2019-12-02", "close": 35.2, "volume": 71040.0}, {"date": "2019-12-03", "close": 34.85, "volume": 254400.0}, {"date": "2019-12-04", "close": 35.45, "volume": 62175.0}, {"date": "2019-12-05", "close": 35.55, "volume": 121028.0}, {"date": "2019-12-06", "close": 35.97, "volume": 36423.0}, {"date": "2019-12-09", "close": 35.75, "volume": 103664.0}, {"date": "2019-12-10", "close": 35.84, "volume": 54084.0}, {"date": "2019-12-11", "close": 36.62, "volume": 46598.0}, {"date": "2019-12-12", "close": 37.28, "volume": 48116.0}, {"date": "2019-12-13", "close": 37.16, "volume": 29584.0}, {"date": "2019-12-16", "close": 37.69, "volume": 64130.0}, {"date": "2019-12-17", "close": 37.74, "volume": 43679.0}, {"date": "2019-12-18", "close": 37.39, "volume": 33639.0}, {"date": "2019-12-19", "close": 37.15, "volume": 55230.0}, {"date": "2019-12-20", "close": 38.04, "volume": 61641.0}, {"date": "2019-12-23", "close": 38.32, "volume": 104428.0}, {"date": "2019-12-24", "close": 38.34, "volume": 26565.0}, {"date": "2019-12-26", "close": 38.15, "volume": 32601.0}, {"date": "2019-12-27", "close": 38.1, "volume": 26548.0}, {"date": "2019-12-30", "close": 37.83, "volume": 26184.0}, {"date": "2019-12-31", "close": 37.83, "volume": 26406.0}, {"date": "2020-01-02", "close": 37.95, "volume": 62150.0}, {"date": "2020-01-03", "close": 37.62, "volume": 29319.0}, {"date": "2020-01-06", "close": 36.42, "volume": 67281.0}, {"date": "2020-01-07", "close": 37.2, "volume": 32371.0}, {"date": "2020-01-08", "close": 37.54, "volume": 69077.0}, {"date": "2020-01-09", "close": 37.52, "volume": 55895.0}, {"date": "2020-01-10", "close": 37.57, "volume": 68832.0}, {"date": "2020-01-13", "close": 37.99, "volume": 62392.0}, {"date": "2020-01-14", "close": 39.07, "volume": 81617.0}, {"date": "2020-01-15", "close": 39.0, "volume": 140080.0}, {"date": "2020-01-16", "close": 39.77, "volume": 131588.0}, {"date": "2020-01-17", "close": 39.88, "volume": 44814.0}, {"date": "2020-01-21", "close": 40.27, "volume": 331945.0}, {"date": "2020-01-22", "close": 40.57, "volume": 147237.0}, {"date": "2020-01-23", "close": 40.93, "volume": 185791.0}, {"date": "2020-01-24", "close": 39.97, "volume": 74099.0}, {"date": "2020-01-27", "close": 38.09, "volume": 61808.0}, {"date": "2020-01-28", "close": 38.47, "volume": 35417.0}, {"date": "2020-01-29", "close": 38.38, "volume": 78607.0}, {"date": "2020-01-30", "close": 38.8, "volume": 203230.0}, {"date": "2020-01-31", "close": 38.04, "volume": 258955.0}, {"date": "2020-02-03", "close": 38.4, "volume": 123478.0}, {"date": "2020-02-04", "close": 39.5, "volume": 85420.0}, {"date": "2020-02-05", "close": 39.66, "volume": 388745.0}, {"date": "2020-02-06", "close": 40.46, "volume": 132968.0}, {"date": "2020-02-07", "close": 40.14, "volume": 64940.0}, {"date": "2020-02-10", "close": 39.85, "volume": 129521.0}, {"date": "2020-02-11", "close": 41.48, "volume": 435240.0}, {"date": "2020-02-12", "close": 41.54, "volume": 76425.0}, {"date": "2020-02-13", "close": 41.45, "volume": 162860.0}, {"date": "2020-02-14", "close": 39.96, "volume": 208550.0}, {"date": "2020-02-18", "close": 38.03, "volume": 132869.0}, {"date": "2020-02-19", "close": 39.18, "volume": 120505.0}, {"date": "2020-02-20", "close": 38.71, "volume": 55097.0}, {"date": "2020-02-21", "close": 38.3, "volume": 100462.0}, {"date": "2020-02-24", "close": 37.1, "volume": 241036.0}, {"date": "2020-02-25", "close": 36.08, "volume": 143106.0}, {"date": "2020-02-26", "close": 36.7, "volume": 81128.0}, {"date": "2020-02-27", "close": 36.04, "volume": 183455.0}, {"date": "2020-02-28", "close": 35.34, "volume": 164673.0}, {"date": "2020-03-02", "close": 35.8, "volume": 99090.0}, {"date": "2020-03-03", "close": 36.41, "volume": 335121.0}, {"date": "2020-03-04", "close": 37.26, "volume": 77331.0}, {"date": "2020-03-05", "close": 36.59, "volume": 127821.0}, {"date": "2020-03-06", "close": 36.51, "volume": 213631.0}, {"date": "2020-03-09", "close": 32.5, "volume": 313863.0}, {"date": "2020-03-10", "close": 34.67, "volume": 180060.0}, {"date": "2020-03-11", "close": 33.14, "volume": 110756.0}, {"date": "2020-03-12", "close": 30.24, "volume": 152615.0}, {"date": "2020-03-13", "close": 32.48, "volume": 64497.0}, {"date": "2020-03-16", "close": 28.71, "volume": 103987.0}, {"date": "2020-03-17", "close": 30.59, "volume": 297957.0}, {"date": "2020-03-18", "close": 26.82, "volume": 105313.0}, {"date": "2020-03-19", "close": 28.06, "volume": 112360.0}, {"date": "2020-03-20", "close": 28.54, "volume": 92306.0}, {"date": "2020-03-23", "close": 28.9, "volume": 149019.0}, {"date": "2020-03-24", "close": 31.93, "volume": 97226.0}, {"date": "2020-03-25", "close": 31.77, "volume": 69931.0}, {"date": "2020-03-26", "close": 34.55, "volume": 96172.0}, {"date": "2020-03-27", "close": 32.06, "volume": 71804.0}, {"date": "2020-03-30", "close": 33.25, "volume": 41525.0}, {"date": "2020-03-31", "close": 32.65, "volume": 70743.0}, {"date": "2020-04-01", "close": 32.0, "volume": 83702.0}, {"date": "2020-04-02", "close": 32.0, "volume": 139092.0}, {"date": "2020-04-03", "close": 31.76, "volume": 72657.0}, {"date": "2020-04-06", "close": 34.26, "volume": 47756.0}, {"date": "2020-04-07", "close": 35.63, "volume": 77514.0}, {"date": "2020-04-08", "close": 35.63, "volume": 35338.0}, {"date": "2020-04-09", "close": 35.5, "volume": 47961.0}, {"date": "2020-04-13", "close": 35.24, "volume": 50027.0}, {"date": "2020-04-14", "close": 36.14, "volume": 51897.0}, {"date": "2020-04-15", "close": 35.03, "volume": 43967.0}, {"date": "2020-04-16", "close": 36.46, "volume": 158381.0}, {"date": "2020-04-17", "close": 36.78, "volume": 66273.0}, {"date": "2020-04-20", "close": 36.66, "volume": 100583.0}, {"date": "2020-04-21", "close": 35.41, "volume": 81352.0}, {"date": "2020-04-22", "close": 38.42, "volume": 155751.0}, {"date": "2020-04-23", "close": 37.66, "volume": 60089.0}, {"date": "2020-04-24", "close": 37.96, "volume": 70620.0}, {"date": "2020-04-27", "close": 38.3, "volume": 56072.0}, {"date": "2020-04-28", "close": 37.97, "volume": 74910.0}, {"date": "2020-04-29", "close": 39.98, "volume": 52866.0}, {"date": "2020-04-30", "close": 38.31, "volume": 70401.0}, {"date": "2020-05-01", "close": 36.52, "volume": 162916.0}, {"date": "2020-05-04", "close": 36.32, "volume": 120601.0}, {"date": "2020-05-05", "close": 38.1, "volume": 101589.0}, {"date": "2020-05-06", "close": 39.16, "volume": 92491.0}, {"date": "2020-05-07", "close": 39.75, "volume": 77421.0}, {"date": "2020-05-08", "close": 41.77, "volume": 110891.0}, {"date": "2020-05-11", "close": 42.01, "volume": 119239.0}, {"date": "2020-05-12", "close": 41.04, "volume": 125188.0}, {"date": "2020-05-13", "close": 39.92, "volume": 101997.0}, {"date": "2020-05-14", "close": 43.32, "volume": 236672.0}, {"date": "2020-05-15", "close": 43.02, "volume": 164417.0}, {"date": "2020-05-18", "close": 44.03, "volume": 155235.0}, {"date": "2020-05-19", "close": 44.64, "volume": 145388.0}, {"date": "2020-05-20", "close": 46.23, "volume": 172246.0}, {"date": "2020-05-21", "close": 45.17, "volume": 90531.0}, {"date": "2020-05-22", "close": 47.1, "volume": 197456.0}, {"date": "2020-05-26", "close": 47.63, "volume": 161209.0}, {"date": "2020-05-27", "close": 47.5, "volume": 109970.0}, {"date": "2020-05-28", "close": 46.36, "volume": 60752.0}, {"date": "2020-05-29", "close": 47.7, "volume": 118054.0}, {"date": "2020-06-01", "close": 48.14, "volume": 134330.0}, {"date": "2020-06-02", "close": 47.99, "volume": 304555.0}, {"date": "2020-06-03", "close": 48.21, "volume": 117070.0}, {"date": "2020-06-04", "close": 47.88, "volume": 159969.0}, {"date": "2020-06-05", "close": 49.26, "volume": 101423.0}, {"date": "2020-06-08", "close": 49.68, "volume": 179713.0}, {"date": "2020-06-09", "close": 50.19, "volume": 116405.0}, {"date": "2020-06-10", "close": 49.73, "volume": 141920.0}, {"date": "2020-06-11", "close": 46.16, "volume": 159523.0}, {"date": "2020-06-12", "close": 47.43, "volume": 165222.0}, {"date": "2020-06-15", "close": 47.92, "volume": 195784.0}, {"date": "2020-06-16", "close": 49.94, "volume": 444460.0}, {"date": "2020-06-17", "close": 49.63, "volume": 198363.0}, {"date": "2020-06-18", "close": 49.15, "volume": 180603.0}, {"date": "2020-06-19", "close": 48.09, "volume": 195311.0}, {"date": "2020-06-22", "close": 47.54, "volume": 228117.0}, {"date": "2020-06-23", "close": 48.02, "volume": 121070.0}, {"date": "2020-06-24", "close": 47.84, "volume": 208958.0}, {"date": "2020-06-25", "close": 48.2, "volume": 79610.0}, {"date": "2020-06-26", "close": 46.91, "volume": 85508.0}, {"date": "2020-06-29", "close": 46.57, "volume": 155443.0}, {"date": "2020-06-30", "close": 48.19, "volume": 116987.0}, {"date": "2020-07-01", "close": 47.74, "volume": 164255.0}, {"date": "2020-07-02", "close": 48.65, "volume": 97173.0}, {"date": "2020-07-06", "close": 49.4, "volume": 131607.0}, {"date": "2020-07-07", "close": 48.47, "volume": 93847.0}, {"date": "2020-07-08", "close": 48.73, "volume": 66762.0}, {"date": "2020-07-09", "close": 49.42, "volume": 129110.0}, {"date": "2020-07-10", "close": 48.82, "volume": 88491.0}, {"date": "2020-07-13", "close": 48.18, "volume": 114352.0}, {"date": "2020-07-14", "close": 48.57, "volume": 75356.0}, {"date": "2020-07-15", "close": 48.03, "volume": 108627.0}, {"date": "2020-07-16", "close": 47.86, "volume": 37896.0}, {"date": "2020-07-17", "close": 48.71, "volume": 124394.0}, {"date": "2020-07-20", "close": 49.53, "volume": 110754.0}, {"date": "2020-07-21", "close": 49.84, "volume": 99424.0}, {"date": "2020-07-22", "close": 49.95, "volume": 71123.0}, {"date": "2020-07-23", "close": 50.22, "volume": 96967.0}, {"date": "2020-07-24", "close": 48.6, "volume": 78159.0}, {"date": "2020-07-27", "close": 50.47, "volume": 117444.0}, {"date": "2020-07-28", "close": 49.15, "volume": 87043.0}, {"date": "2020-07-29", "close": 49.49, "volume": 88107.0}, {"date": "2020-07-30", "close": 51.0, "volume": 253267.0}, {"date": "2020-07-31", "close": 51.4, "volume": 162528.0}, {"date": "2020-08-03", "close": 53.61, "volume": 340047.0}, {"date": "2020-08-04", "close": 55.64, "volume": 488896.0}, {"date": "2020-08-05", "close": 56.33, "volume": 329225.0}, {"date": "2020-08-06", "close": 55.0, "volume": 283754.0}, {"date": "2020-08-07", "close": 53.91, "volume": 139892.0}, {"date": "2020-08-10", "close": 53.19, "volume": 71859.0}, {"date": "2020-08-11", "close": 53.06, "volume": 92581.0}, {"date": "2020-08-12", "close": 54.62, "volume": 113184.0}, {"date": "2020-08-13", "close": 55.04, "volume": 140932.0}, {"date": "2020-08-14", "close": 54.96, "volume": 52062.0}, {"date": "2020-08-17", "close": 56.58, "volume": 82356.0}, {"date": "2020-08-18", "close": 55.98, "volume": 56389.0}, {"date": "2020-08-19", "close": 55.45, "volume": 92383.0}, {"date": "2020-08-20", "close": 54.12, "volume": 57276.0}, {"date": "2020-08-21", "close": 54.2, "volume": 70086.0}, {"date": "2020-08-24", "close": 54.0, "volume": 59986.0}, {"date": "2020-08-25", "close": 54.05, "volume": 53052.0}, {"date": "2020-08-26", "close": 54.39, "volume": 57105.0}, {"date": "2020-08-27", "close": 52.93, "volume": 164536.0}, {"date": "2020-08-28", "close": 53.84, "volume": 55340.0}, {"date": "2020-08-31", "close": 53.08, "volume": 108699.0}, {"date": "2020-09-01", "close": 53.77, "volume": 87357.0}, {"date": "2020-09-02", "close": 54.73, "volume": 94410.0}, {"date": "2020-09-03", "close": 51.86, "volume": 259019.0}, {"date": "2020-09-04", "close": 50.51, "volume": 181781.0}, {"date": "2020-09-08", "close": 46.93, "volume": 233503.0}, {"date": "2020-09-09", "close": 47.74, "volume": 126686.0}, {"date": "2020-09-10", "close": 47.32, "volume": 116580.0}, {"date": "2020-09-11", "close": 46.8, "volume": 131597.0}, {"date": "2020-09-14", "close": 48.35, "volume": 66111.0}, {"date": "2020-09-15", "close": 49.26, "volume": 185011.0}, {"date": "2020-09-16", "close": 49.85, "volume": 208521.0}, {"date": "2020-09-17", "close": 50.11, "volume": 191607.0}, {"date": "2020-09-18", "close": 49.62, "volume": 33649.0}, {"date": "2020-09-21", "close": 49.74, "volume": 59743.0}, {"date": "2020-09-22", "close": 50.39, "volume": 58150.0}, {"date": "2020-09-23", "close": 49.29, "volume": 122112.0}, {"date": "2020-09-24", "close": 50.03, "volume": 61142.0}, {"date": "2020-09-25", "close": 50.52, "volume": 64622.0}, {"date": "2020-09-28", "close": 51.64, "volume": 86336.0}, {"date": "2020-09-29", "close": 52.45, "volume": 100013.0}, {"date": "2020-09-30", "close": 52.14, "volume": 69416.0}, {"date": "2020-10-01", "close": 54.02, "volume": 66147.0}, {"date": "2020-10-02", "close": 52.56, "volume": 52968.0}, {"date": "2020-10-05", "close": 53.78, "volume": 31853.0}, {"date": "2020-10-06", "close": 53.23, "volume": 44330.0}, {"date": "2020-10-07", "close": 53.89, "volume": 58603.0}, {"date": "2020-10-08", "close": 55.08, "volume": 44978.0}, {"date": "2020-10-09", "close": 56.05, "volume": 55161.0}, {"date": "2020-10-12", "close": 56.85, "volume": 47013.0}, {"date": "2020-10-13", "close": 58.51, "volume": 1970676.0}, {"date": "2020-10-14", "close": 58.37, "volume": 1671110.0}, {"date": "2020-10-15", "close": 57.32, "volume": 268841.0}, {"date": "2020-10-16", "close": 56.47, "volume": 83682.0}, {"date": "2020-10-19", "close": 57.69, "volume": 252873.0}, {"date": "2020-10-20", "close": 57.75, "volume": 166661.0}, {"date": "2020-10-21", "close": 58.32, "volume": 176409.0}, {"date": "2020-10-22", "close": 57.28, "volume": 84441.0}, {"date": "2020-10-23", "close": 57.48, "volume": 143749.0}, {"date": "2020-10-26", "close": 56.64, "volume": 185178.0}, {"date": "2020-10-27", "close": 56.91, "volume": 80618.0}, {"date": "2020-10-28", "close": 55.25, "volume": 114354.0}, {"date": "2020-10-29", "close": 56.54, "volume": 136788.0}, {"date": "2020-10-30", "close": 55.63, "volume": 128177.0}, {"date": "2020-11-02", "close": 56.51, "volume": 201117.0}, {"date": "2020-11-03", "close": 58.36, "volume": 228317.0}, {"date": "2020-11-04", "close": 60.2, "volume": 172291.0}, {"date": "2020-11-05", "close": 61.81, "volume": 113762.0}, {"date": "2020-11-06", "close": 62.89, "volume": 51162.0}, {"date": "2020-11-09", "close": 61.54, "volume": 92309.0}, {"date": "2020-11-10", "close": 59.3, "volume": 117971.0}, {"date": "2020-11-11", "close": 60.91, "volume": 122522.0}, {"date": "2020-11-12", "close": 60.51, "volume": 142586.0}, {"date": "2020-11-13", "close": 60.91, "volume": 119747.0}, {"date": "2020-11-16", "close": 61.95, "volume": 132674.0}, {"date": "2020-11-17", "close": 61.99, "volume": 126078.0}, {"date": "2020-11-18", "close": 61.48, "volume": 73926.0}, {"date": "2020-11-19", "close": 61.63, "volume": 84085.0}, {"date": "2020-11-20", "close": 61.44, "volume": 106964.0}, {"date": "2020-11-23", "close": 62.0, "volume": 121925.0}, {"date": "2020-11-24", "close": 63.69, "volume": 214039.0}, {"date": "2020-11-25", "close": 63.09, "volume": 91109.0}, {"date": "2020-11-27", "close": 65.22, "volume": 51335.0}, {"date": "2020-11-30", "close": 64.54, "volume": 94956.0}, {"date": "2020-12-01", "close": 64.71, "volume": 127343.0}, {"date": "2020-12-02", "close": 65.17, "volume": 84250.0}, {"date": "2020-12-03", "close": 65.64, "volume": 80096.0}, {"date": "2020-12-04", "close": 67.49, "volume": 123427.0}, {"date": "2020-12-07", "close": 69.52, "volume": 251516.0}, {"date": "2020-12-08", "close": 69.95, "volume": 162082.0}, {"date": "2020-12-09", "close": 68.08, "volume": 214179.0}, {"date": "2020-12-10", "close": 68.33, "volume": 97339.0}, {"date": "2020-12-11", "close": 68.29, "volume": 62266.0}, {"date": "2020-12-14", "close": 70.15, "volume": 92214.0}, {"date": "2020-12-15", "close": 71.34, "volume": 85555.0}, {"date": "2020-12-16", "close": 70.96, "volume": 158117.0}, {"date": "2020-12-17", "close": 70.24, "volume": 48398.0}, {"date": "2020-12-18", "close": 70.88, "volume": 70881.0}, {"date": "2020-12-21", "close": 69.98, "volume": 112433.0}, {"date": "2020-12-22", "close": 70.0, "volume": 81752.0}, {"date": "2020-12-23", "close": 69.14, "volume": 57971.0}, {"date": "2020-12-24", "close": 70.34, "volume": 52771.0}, {"date": "2020-12-28", "close": 70.12, "volume": 41176.0}, {"date": "2020-12-29", "close": 68.92, "volume": 33609.0}, {"date": "2020-12-30", "close": 70.45, "volume": 47859.0}, {"date": "2020-12-31", "close": 70.6, "volume": 48748.0}, {"date": "2021-01-04", "close": 70.72, "volume": 89257.0}, {"date": "2021-01-05", "close": 70.9, "volume": 316381.0}, {"date": "2021-01-06", "close": 70.83, "volume": 94349.0}, {"date": "2021-01-07", "close": 74.2, "volume": 110407.0}, {"date": "2021-01-08", "close": 76.24, "volume": 173009.0}, {"date": "2021-01-11", "close": 77.8, "volume": 132643.0}, {"date": "2021-01-12", "close": 77.51, "volume": 45356.0}, {"date": "2021-01-13", "close": 76.99, "volume": 61709.0}, {"date": "2021-01-14", "close": 80.07, "volume": 92051.0}, {"date": "2021-01-15", "close": 78.16, "volume": 173987.0}, {"date": "2021-01-19", "close": 80.0, "volume": 157724.0}, {"date": "2021-01-20", "close": 79.72, "volume": 77076.0}, {"date": "2021-01-21", "close": 79.4, "volume": 120645.0}, {"date": "2021-01-22", "close": 77.84, "volume": 113351.0}, {"date": "2021-01-25", "close": 77.43, "volume": 60473.0}, {"date": "2021-01-26", "close": 76.46, "volume": 131451.0}, {"date": "2021-01-27", "close": 71.4, "volume": 116684.0}, {"date": "2021-01-28", "close": 72.3, "volume": 176338.0}, {"date": "2021-01-29", "close": 69.63, "volume": 122227.0}, {"date": "2021-02-01", "close": 73.09, "volume": 103689.0}, {"date": "2021-02-02", "close": 74.6, "volume": 134913.0}, {"date": "2021-02-03", "close": 75.48, "volume": 514507.0}, {"date": "2021-02-04", "close": 76.62, "volume": 69295.0}, {"date": "2021-02-05", "close": 75.3, "volume": 76914.0}, {"date": "2021-02-08", "close": 78.13, "volume": 125463.0}, {"date": "2021-02-09", "close": 78.06, "volume": 81172.0}, {"date": "2021-02-10", "close": 77.72, "volume": 71481.0}, {"date": "2021-02-11", "close": 81.65, "volume": 97950.0}, {"date": "2021-02-12", "close": 83.86, "volume": 113704.0}, {"date": "2021-02-16", "close": 84.46, "volume": 98915.0}, {"date": "2021-02-17", "close": 83.07, "volume": 131426.0}, {"date": "2021-02-18", "close": 83.55, "volume": 326617.0}, {"date": "2021-02-19", "close": 84.65, "volume": 226225.0}, {"date": "2021-02-22", "close": 81.56, "volume": 174059.0}, {"date": "2021-02-23", "close": 82.45, "volume": 290408.0}, {"date": "2021-02-24", "close": 87.69, "volume": 158443.0}, {"date": "2021-02-25", "close": 82.01, "volume": 350869.0}, {"date": "2021-02-26", "close": 84.0, "volume": 203799.0}, {"date": "2021-03-01", "close": 89.58, "volume": 403764.0}, {"date": "2021-03-02", "close": 87.22, "volume": 183798.0}, {"date": "2021-03-03", "close": 86.73, "volume": 183094.0}, {"date": "2021-03-04", "close": 79.0, "volume": 695607.0}, {"date": "2021-03-05", "close": 81.61, "volume": 160930.0}, {"date": "2021-03-08", "close": 77.04, "volume": 203183.0}, {"date": "2021-03-09", "close": 82.47, "volume": 127756.0}, {"date": "2021-03-10", "close": 80.52, "volume": 103172.0}, {"date": "2021-03-11", "close": 84.23, "volume": 111642.0}, {"date": "2021-03-12", "close": 83.66, "volume": 69995.0}, {"date": "2021-03-15", "close": 84.65, "volume": 111860.0}, {"date": "2021-03-16", "close": 86.67, "volume": 194321.0}, {"date": "2021-03-17", "close": 87.3, "volume": 203950.0}, {"date": "2021-03-18", "close": 84.6, "volume": 251203.0}, {"date": "2021-03-19", "close": 85.52, "volume": 114208.0}, {"date": "2021-03-22", "close": 88.14, "volume": 152258.0}, {"date": "2021-03-23", "close": 85.63, "volume": 92750.0}, {"date": "2021-03-24", "close": 85.83, "volume": 160154.0}, {"date": "2021-03-25", "close": 84.49, "volume": 182719.0}, {"date": "2021-03-26", "close": 87.85, "volume": 108974.0}, {"date": "2021-03-29", "close": 86.75, "volume": 57753.0}, {"date": "2021-03-30", "close": 87.05, "volume": 202856.0}, {"date": "2021-03-31", "close": 91.01, "volume": 75697.0}, {"date": "2021-04-01", "close": 95.59, "volume": 227752.0}, {"date": "2021-04-05", "close": 98.54, "volume": 153203.0}, {"date": "2021-04-06", "close": 98.17, "volume": 240375.0}, {"date": "2021-04-07", "close": 97.61, "volume": 98423.0}, {"date": "2021-04-08", "close": 97.7, "volume": 141181.0}, {"date": "2021-04-09", "close": 96.89, "volume": 103284.0}, {"date": "2021-04-12", "close": 95.74, "volume": 141462.0}, {"date": "2021-04-13", "close": 95.24, "volume": 106876.0}, {"date": "2021-04-14", "close": 94.86, "volume": 63920.0}, {"date": "2021-04-15", "close": 95.29, "volume": 66870.0}, {"date": "2021-04-16", "close": 94.97, "volume": 58588.0}, {"date": "2021-04-19", "close": 93.19, "volume": 56778.0}, {"date": "2021-04-20", "close": 90.04, "volume": 146477.0}, {"date": "2021-04-21", "close": 94.59, "volume": 96474.0}, {"date": "2021-04-22", "close": 95.08, "volume": 97343.0}, {"date": "2021-04-23", "close": 97.28, "volume": 73707.0}, {"date": "2021-04-26", "close": 98.41, "volume": 170556.0}, {"date": "2021-04-27", "close": 98.0, "volume": 83312.0}, {"date": "2021-04-28", "close": 97.64, "volume": 94280.0}, {"date": "2021-04-29", "close": 96.48, "volume": 55769.0}, {"date": "2021-04-30", "close": 94.37, "volume": 50753.0}, {"date": "2021-05-03", "close": 92.65, "volume": 67974.0}, {"date": "2021-05-04", "close": 89.62, "volume": 83246.0}, {"date": "2021-05-05", "close": 89.69, "volume": 266086.0}, {"date": "2021-05-06", "close": 91.94, "volume": 156816.0}, {"date": "2021-05-07", "close": 92.86, "volume": 80749.0}, {"date": "2021-05-10", "close": 88.3, "volume": 133115.0}, {"date": "2021-05-11", "close": 86.15, "volume": 211284.0}, {"date": "2021-05-12", "close": 84.41, "volume": 201378.0}, {"date": "2021-05-13", "close": 86.13, "volume": 89513.0}, {"date": "2021-05-14", "close": 88.81, "volume": 127215.0}, {"date": "2021-05-17", "close": 87.43, "volume": 83542.0}, {"date": "2021-05-18", "close": 88.79, "volume": 391656.0}, {"date": "2021-05-19", "close": 91.41, "volume": 186457.0}, {"date": "2021-05-20", "close": 94.05, "volume": 164620.0}, {"date": "2021-05-21", "close": 94.23, "volume": 284359.0}, {"date": "2021-05-24", "close": 97.7, "volume": 237227.0}, {"date": "2021-05-25", "close": 97.96, "volume": 101939.0}, {"date": "2021-05-26", "close": 98.18, "volume": 114462.0}, {"date": "2021-05-27", "close": 98.47, "volume": 118328.0}, {"date": "2021-05-28", "close": 100.22, "volume": 70316.0}, {"date": "2021-06-01", "close": 99.95, "volume": 179039.0}, {"date": "2021-06-02", "close": 100.58, "volume": 137420.0}, {"date": "2021-06-03", "close": 98.6, "volume": 136667.0}, {"date": "2021-06-04", "close": 102.73, "volume": 125883.0}, {"date": "2021-06-07", "close": 101.11, "volume": 119970.0}, {"date": "2021-06-08", "close": 99.61, "volume": 70515.0}, {"date": "2021-06-09", "close": 100.02, "volume": 41072.0}, {"date": "2021-06-10", "close": 101.21, "volume": 55236.0}, {"date": "2021-06-11", "close": 101.26, "volume": 33942.0}, {"date": "2021-06-14", "close": 101.0, "volume": 158267.0}, {"date": "2021-06-15", "close": 99.99, "volume": 101734.0}, {"date": "2021-06-16", "close": 99.72, "volume": 90855.0}, {"date": "2021-06-17", "close": 100.89, "volume": 223079.0}, {"date": "2021-06-18", "close": 98.34, "volume": 111659.0}, {"date": "2021-06-21", "close": 98.45, "volume": 74163.0}, {"date": "2021-06-22", "close": 99.36, "volume": 70864.0}, {"date": "2021-06-23", "close": 100.0, "volume": 86750.0}, {"date": "2021-06-24", "close": 102.35, "volume": 48522.0}, {"date": "2021-06-25", "close": 102.08, "volume": 54993.0}, {"date": "2021-06-28", "close": 103.27, "volume": 97028.0}, {"date": "2021-06-29", "close": 103.4, "volume": 58280.0}, {"date": "2021-06-30", "close": 102.89, "volume": 91794.0}, {"date": "2021-07-01", "close": 100.5, "volume": 60829.0}, {"date": "2021-07-02", "close": 98.89, "volume": 150250.0}, {"date": "2021-07-06", "close": 100.15, "volume": 80928.0}, {"date": "2021-07-07", "close": 99.5, "volume": 110940.0}, {"date": "2021-07-08", "close": 97.46, "volume": 85708.0}, {"date": "2021-07-09", "close": 99.27, "volume": 32493.0}, {"date": "2021-07-12", "close": 98.69, "volume": 63463.0}, {"date": "2021-07-13", "close": 97.35, "volume": 75342.0}, {"date": "2021-07-14", "close": 96.69, "volume": 57580.0}, {"date": "2021-07-15", "close": 93.8, "volume": 119657.0}, {"date": "2021-07-16", "close": 93.05, "volume": 144675.0}, {"date": "2021-07-19", "close": 92.33, "volume": 59930.0}, {"date": "2021-07-20", "close": 93.82, "volume": 99097.0}, {"date": "2021-07-21", "close": 97.08, "volume": 112268.0}, {"date": "2021-07-22", "close": 95.83, "volume": 90722.0}, {"date": "2021-07-23", "close": 97.48, "volume": 26073.0}, {"date": "2021-07-26", "close": 96.78, "volume": 51603.0}, {"date": "2021-07-27", "close": 93.33, "volume": 64648.0}, {"date": "2021-07-28", "close": 95.1, "volume": 42849.0}, {"date": "2021-07-29", "close": 96.59, "volume": 32681.0}, {"date": "2021-07-30", "close": 97.8, "volume": 33734.0}, {"date": "2021-08-02", "close": 97.75, "volume": 36492.0}, {"date": "2021-08-03", "close": 96.61, "volume": 59847.0}, {"date": "2021-08-04", "close": 97.0, "volume": 64285.0}, {"date": "2021-08-05", "close": 99.49, "volume": 152231.0}, {"date": "2021-08-06", "close": 101.16, "volume": 84080.0}, {"date": "2021-08-09", "close": 100.38, "volume": 84023.0}, {"date": "2021-08-10", "close": 97.54, "volume": 50126.0}, {"date": "2021-08-11", "close": 97.24, "volume": 66551.0}, {"date": "2021-08-12", "close": 95.04, "volume": 41084.0}, {"date": "2021-08-13", "close": 94.89, "volume": 29081.0}, {"date": "2021-08-16", "close": 95.6, "volume": 67130.0}, {"date": "2021-08-17", "close": 94.5, "volume": 81082.0}, {"date": "2021-08-18", "close": 94.47, "volume": 61419.0}, {"date": "2021-08-19", "close": 94.8, "volume": 66098.0}, {"date": "2021-08-20", "close": 94.02, "volume": 32040.0}, {"date": "2021-08-23", "close": 95.5, "volume": 73278.0}, {"date": "2021-08-24", "close": 95.6, "volume": 58297.0}, {"date": "2021-08-25", "close": 97.7, "volume": 72330.0}, {"date": "2021-08-26", "close": 98.02, "volume": 44907.0}, {"date": "2021-08-27", "close": 100.65, "volume": 47042.0}, {"date": "2021-08-30", "close": 101.32, "volume": 65115.0}, {"date": "2021-08-31", "close": 101.15, "volume": 110637.0}, {"date": "2021-09-01", "close": 100.41, "volume": 119264.0}, {"date": "2021-09-02", "close": 100.4, "volume": 91322.0}, {"date": "2021-09-03", "close": 100.93, "volume": 64420.0}, {"date": "2021-09-07", "close": 103.22, "volume": 36114.0}, {"date": "2021-09-08", "close": 99.98, "volume": 37344.0}, {"date": "2021-09-09", "close": 100.37, "volume": 77546.0}, {"date": "2021-09-10", "close": 100.88, "volume": 95068.0}, {"date": "2021-09-13", "close": 103.22, "volume": 72091.0}, {"date": "2021-09-14", "close": 105.66, "volume": 137491.0}, {"date": "2021-09-15", "close": 105.81, "volume": 48929.0}, {"date": "2021-09-16", "close": 106.06, "volume": 26406.0}, {"date": "2021-09-17", "close": 105.04, "volume": 63705.0}, {"date": "2021-09-20", "close": 101.92, "volume": 67329.0}, {"date": "2021-09-21", "close": 104.08, "volume": 53115.0}, {"date": "2021-09-22", "close": 104.7, "volume": 53123.0}, {"date": "2021-09-23", "close": 108.64, "volume": 157383.0}, {"date": "2021-09-24", "close": 109.62, "volume": 113872.0}, {"date": "2021-09-27", "close": 107.78, "volume": 75307.0}, {"date": "2021-09-28", "close": 103.61, "volume": 47695.0}, {"date": "2021-09-29", "close": 100.74, "volume": 160665.0}, {"date": "2021-09-30", "close": 102.29, "volume": 73622.0}, {"date": "2021-10-01", "close": 102.8, "volume": 50401.0}, {"date": "2021-10-04", "close": 98.2, "volume": 67979.0}, {"date": "2021-10-05", "close": 99.9, "volume": 72846.0}, {"date": "2021-10-06", "close": 99.02, "volume": 55036.0}, {"date": "2021-10-07", "close": 98.97, "volume": 76354.0}, {"date": "2021-10-08", "close": 97.19, "volume": 44732.0}, {"date": "2021-10-11", "close": 99.43, "volume": 67716.0}, {"date": "2021-10-12", "close": 98.72, "volume": 113812.0}, {"date": "2021-10-13", "close": 100.3, "volume": 70887.0}, {"date": "2021-10-14", "close": 103.66, "volume": 67420.0}, {"date": "2021-10-15", "close": 103.83, "volume": 37849.0}, {"date": "2021-10-18", "close": 102.65, "volume": 95915.0}, {"date": "2021-10-19", "close": 104.43, "volume": 26396.0}, {"date": "2021-10-20", "close": 102.26, "volume": 20041.0}, {"date": "2021-10-21", "close": 101.41, "volume": 46360.0}, {"date": "2021-10-22", "close": 103.47, "volume": 51426.0}, {"date": "2021-10-25", "close": 103.82, "volume": 108306.0}, {"date": "2021-10-26", "close": 102.75, "volume": 40833.0}, {"date": "2021-10-27", "close": 102.07, "volume": 51671.0}, {"date": "2021-10-28", "close": 105.03, "volume": 67286.0}, {"date": "2021-10-29", "close": 108.62, "volume": 81610.0}, {"date": "2021-11-01", "close": 111.18, "volume": 213680.0}, {"date": "2021-11-02", "close": 110.85, "volume": 218041.0}, {"date": "2021-11-03", "close": 111.18, "volume": 89255.0}, {"date": "2021-11-04", "close": 123.75, "volume": 368871.0}, {"date": "2021-11-05", "close": 126.05, "volume": 328923.0}, {"date": "2021-11-08", "close": 128.77, "volume": 207541.0}, {"date": "2021-11-09", "close": 128.95, "volume": 235184.0}, {"date": "2021-11-10", "close": 127.06, "volume": 254969.0}, {"date": "2021-11-11", "close": 131.58, "volume": 352066.0}, {"date": "2021-11-12", "close": 131.78, "volume": 228210.0}, {"date": "2021-11-15", "close": 131.66, "volume": 135087.0}, {"date": "2021-11-16", "close": 132.53, "volume": 91465.0}, {"date": "2021-11-17", "close": 140.64, "volume": 518006.0}, {"date": "2021-11-18", "close": 136.95, "volume": 508234.0}, {"date": "2021-11-19", "close": 134.6, "volume": 431343.0}, {"date": "2021-11-22", "close": 132.83, "volume": 539887.0}, {"date": "2021-11-23", "close": 129.0, "volume": 159841.0}, {"date": "2021-11-24", "close": 130.57, "volume": 460622.0}, {"date": "2021-11-26", "close": 126.42, "volume": 59356.0}, {"date": "2021-11-29", "close": 130.9, "volume": 113764.0}, {"date": "2021-11-30", "close": 128.55, "volume": 279925.0}, {"date": "2021-12-01", "close": 129.14, "volume": 164709.0}, {"date": "2021-12-02", "close": 129.35, "volume": 287842.0}, {"date": "2021-12-03", "close": 124.98, "volume": 158665.0}, {"date": "2021-12-06", "close": 123.91, "volume": 221182.0}, {"date": "2021-12-07", "close": 129.46, "volume": 148991.0}, {"date": "2021-12-08", "close": 132.25, "volume": 111854.0}, {"date": "2021-12-09", "close": 128.97, "volume": 108340.0}, {"date": "2021-12-10", "close": 131.0, "volume": 125600.0}, {"date": "2021-12-13", "close": 127.33, "volume": 130494.0}, {"date": "2021-12-14", "close": 127.04, "volume": 102060.0}, {"date": "2021-12-15", "close": 131.31, "volume": 133890.0}, {"date": "2021-12-16", "close": 128.37, "volume": 205343.0}, {"date": "2021-12-17", "close": 126.67, "volume": 260240.0}, {"date": "2021-12-20", "close": 126.17, "volume": 76965.0}, {"date": "2021-12-21", "close": 131.65, "volume": 103008.0}, {"date": "2021-12-22", "close": 133.52, "volume": 67290.0}, {"date": "2021-12-23", "close": 137.0, "volume": 215480.0}, {"date": "2021-12-27", "close": 145.73, "volume": 187701.0}, {"date": "2021-12-28", "close": 143.16, "volume": 139431.0}, {"date": "2021-12-29", "close": 144.03, "volume": 84149.0}, {"date": "2021-12-30", "close": 143.66, "volume": 93091.0}, {"date": "2021-12-31", "close": 146.5, "volume": 132326.0}, {"date": "2022-01-03", "close": 147.12, "volume": 103111.0}, {"date": "2022-01-04", "close": 144.83, "volume": 98460.0}, {"date": "2022-01-05", "close": 136.95, "volume": 410878.0}, {"date": "2022-01-06", "close": 137.0, "volume": 178935.0}, {"date": "2022-01-07", "close": 131.99, "volume": 135185.0}, {"date": "2022-01-10", "close": 131.36, "volume": 188466.0}, {"date": "2022-01-11", "close": 135.11, "volume": 118812.0}, {"date": "2022-01-12", "close": 138.18, "volume": 112629.0}, {"date": "2022-01-13", "close": 135.11, "volume": 208263.0}, {"date": "2022-01-14", "close": 142.15, "volume": 115400.0}, {"date": "2022-01-18", "close": 131.15, "volume": 237456.0}, {"date": "2022-01-19", "close": 124.12, "volume": 238533.0}, {"date": "2022-01-20", "close": 119.9, "volume": 221660.0}, {"date": "2022-01-21", "close": 114.22, "volume": 317916.0}, {"date": "2022-01-24", "close": 116.83, "volume": 318512.0}, {"date": "2022-01-25", "close": 113.2, "volume": 214794.0}, {"date": "2022-01-26", "close": 118.28, "volume": 195744.0}, {"date": "2022-01-27", "close": 109.3, "volume": 119229.0}, {"date": "2022-01-28", "close": 109.37, "volume": 178466.0}, {"date": "2022-01-31", "close": 118.3, "volume": 141557.0}, {"date": "2022-02-01", "close": 116.22, "volume": 196411.0}, {"date": "2022-02-02", "close": 118.42, "volume": 215685.0}, {"date": "2022-02-03", "close": 111.29, "volume": 233008.0}, {"date": "2022-02-04", "close": 115.96, "volume": 147721.0}, {"date": "2022-02-07", "close": 115.67, "volume": 95862.0}, {"date": "2022-02-08", "close": 118.55, "volume": 58436.0}, {"date": "2022-02-09", "close": 121.37, "volume": 350935.0}, {"date": "2022-02-10", "close": 118.43, "volume": 136977.0}, {"date": "2022-02-11", "close": 112.46, "volume": 130049.0}, {"date": "2022-02-14", "close": 111.92, "volume": 70454.0}, {"date": "2022-02-15", "close": 118.48, "volume": 340382.0}, {"date": "2022-02-16", "close": 118.61, "volume": 56479.0}, {"date": "2022-02-17", "close": 117.0, "volume": 170806.0}, {"date": "2022-02-18", "close": 114.94, "volume": 129561.0}, {"date": "2022-02-22", "close": 112.65, "volume": 81701.0}, {"date": "2022-02-23", "close": 108.63, "volume": 116510.0}, {"date": "2022-02-24", "close": 112.5, "volume": 198614.0}, {"date": "2022-02-25", "close": 108.84, "volume": 198778.0}, {"date": "2022-02-28", "close": 104.78, "volume": 236979.0}, {"date": "2022-03-01", "close": 105.45, "volume": 175626.0}, {"date": "2022-03-02", "close": 111.18, "volume": 218106.0}, {"date": "2022-03-03", "close": 106.88, "volume": 104430.0}, {"date": "2022-03-04", "close": 100.3, "volume": 188648.0}, {"date": "2022-03-07", "close": 99.66, "volume": 243209.0}, {"date": "2022-03-08", "close": 105.84, "volume": 200016.0}, {"date": "2022-03-09", "close": 110.93, "volume": 121188.0}, {"date": "2022-03-10", "close": 107.51, "volume": 96403.0}, {"date": "2022-03-11", "close": 105.63, "volume": 78206.0}, {"date": "2022-03-14", "close": 99.7, "volume": 171801.0}, {"date": "2022-03-15", "close": 104.99, "volume": 433907.0}, {"date": "2022-03-16", "close": 111.04, "volume": 91868.0}, {"date": "2022-03-17", "close": 111.91, "volume": 308673.0}, {"date": "2022-03-18", "close": 114.99, "volume": 76440.0}, {"date": "2022-03-21", "close": 113.65, "volume": 128862.0}, {"date": "2022-03-22", "close": 115.09, "volume": 186619.0}, {"date": "2022-03-23", "close": 111.87, "volume": 126653.0}, {"date": "2022-03-24", "close": 114.65, "volume": 75075.0}, {"date": "2022-03-25", "close": 111.18, "volume": 241278.0}, {"date": "2022-03-28", "close": 112.63, "volume": 115355.0}, {"date": "2022-03-29", "close": 116.65, "volume": 62397.0}, {"date": "2022-03-30", "close": 110.87, "volume": 195142.0}, {"date": "2022-03-31", "close": 108.88, "volume": 120241.0}, {"date": "2022-04-01", "close": 107.15, "volume": 71832.0}, {"date": "2022-04-04", "close": 109.74, "volume": 116892.0}, {"date": "2022-04-05", "close": 103.75, "volume": 182625.0}, {"date": "2022-04-06", "close": 101.76, "volume": 221872.0}, {"date": "2022-04-07", "close": 103.25, "volume": 171171.0}, {"date": "2022-04-08", "close": 101.49, "volume": 131741.0}, {"date": "2022-04-11", "close": 99.05, "volume": 191920.0}, {"date": "2022-04-12", "close": 98.51, "volume": 125926.0}, {"date": "2022-04-13", "close": 99.87, "volume": 160796.0}, {"date": "2022-04-14", "close": 97.18, "volume": 88754.0}, {"date": "2022-04-18", "close": 97.67, "volume": 177138.0}, {"date": "2022-04-19", "close": 101.01, "volume": 133109.0}, {"date": "2022-04-20", "close": 102.77, "volume": 122364.0}, {"date": "2022-04-21", "close": 99.9, "volume": 118530.0}, {"date": "2022-04-22", "close": 98.36, "volume": 102857.0}, {"date": "2022-04-25", "close": 100.92, "volume": 145451.0}, {"date": "2022-04-26", "close": 96.91, "volume": 159508.0}, {"date": "2022-04-27", "close": 95.01, "volume": 220497.0}, {"date": "2022-04-28", "close": 99.76, "volume": 129745.0}, {"date": "2022-04-29", "close": 98.61, "volume": 139661.0}, {"date": "2022-05-02", "close": 99.56, "volume": 115919.0}, {"date": "2022-05-03", "close": 99.82, "volume": 84665.0}, {"date": "2022-05-04", "close": 104.67, "volume": 69501.0}, {"date": "2022-05-05", "close": 99.28, "volume": 85402.0}, {"date": "2022-05-06", "close": 97.23, "volume": 68075.0}, {"date": "2022-05-09", "close": 91.25, "volume": 139450.0}, {"date": "2022-05-10", "close": 95.19, "volume": 172567.0}, {"date": "2022-05-11", "close": 91.45, "volume": 214353.0}, {"date": "2022-05-12", "close": 97.43, "volume": 188759.0}, {"date": "2022-05-13", "close": 100.4, "volume": 113751.0}, {"date": "2022-05-16", "close": 98.75, "volume": 120913.0}, {"date": "2022-05-17", "close": 102.48, "volume": 137350.0}, {"date": "2022-05-18", "close": 98.59, "volume": 100253.0}, {"date": "2022-05-19", "close": 99.19, "volume": 111292.0}, {"date": "2022-05-20", "close": 98.65, "volume": 63213.0}, {"date": "2022-05-23", "close": 101.74, "volume": 107667.0}, {"date": "2022-05-24", "close": 97.965, "volume": 106831.0}, {"date": "2022-05-25", "close": 100.92, "volume": 92613.0}, {"date": "2022-05-26", "close": 106.8, "volume": 1698257.0}, {"date": "2022-05-27", "close": 108.71, "volume": 135871.0}, {"date": "2022-05-31", "close": 106.22, "volume": 190791.0}, {"date": "2022-06-01", "close": 106.86, "volume": 118859.0}, {"date": "2022-06-02", "close": 109.89, "volume": 129799.0}, {"date": "2022-06-03", "close": 108.79, "volume": 74537.0}, {"date": "2022-06-06", "close": 108.4, "volume": 98780.0}, {"date": "2022-06-07", "close": 109.12, "volume": 96328.0}, {"date": "2022-06-08", "close": 106.63, "volume": 61158.0}, {"date": "2022-06-09", "close": 103.42, "volume": 61461.0}, {"date": "2022-06-10", "close": 100.46, "volume": 92253.0}, {"date": "2022-06-13", "close": 94.8, "volume": 131015.0}, {"date": "2022-06-14", "close": 94.47, "volume": 74549.0}, {"date": "2022-06-15", "close": 97.37, "volume": 80062.0}, {"date": "2022-06-16", "close": 90.56, "volume": 195775.0}, {"date": "2022-06-17", "close": 89.83, "volume": 160001.0}, {"date": "2022-06-21", "close": 95.79, "volume": 92404.0}, {"date": "2022-06-22", "close": 93.87, "volume": 55115.0}, {"date": "2022-06-23", "close": 93.73, "volume": 85886.0}, {"date": "2022-06-24", "close": 95.9, "volume": 128567.0}, {"date": "2022-06-27", "close": 95.82, "volume": 286175.0}, {"date": "2022-06-28", "close": 92.93, "volume": 98633.0}, {"date": "2022-06-29", "close": 89.36, "volume": 124004.0}, {"date": "2022-06-30", "close": 88.53, "volume": 196397.0}, {"date": "2022-07-01", "close": 83.49, "volume": 154973.0}, {"date": "2022-07-05", "close": 83.86, "volume": 211185.0}, {"date": "2022-07-06", "close": 83.54, "volume": 94065.0}, {"date": "2022-07-07", "close": 86.4, "volume": 66978.0}, {"date": "2022-07-08", "close": 87.3, "volume": 112676.0}, {"date": "2022-07-11", "close": 89.51, "volume": 132047.0}, {"date": "2022-07-12", "close": 88.64, "volume": 86286.0}, {"date": "2022-07-13", "close": 89.52, "volume": 55210.0}, {"date": "2022-07-14", "close": 91.5, "volume": 150758.0}, {"date": "2022-07-15", "close": 94.55, "volume": 116555.0}, {"date": "2022-07-18", "close": 93.31, "volume": 82906.0}, {"date": "2022-07-19", "close": 97.87, "volume": 92312.0}, {"date": "2022-07-20", "close": 100.8, "volume": 111728.0}, {"date": "2022-07-21", "close": 104.42, "volume": 113217.0}, {"date": "2022-07-22", "close": 101.53, "volume": 120707.0}, {"date": "2022-07-25", "close": 102.34, "volume": 61419.0}, {"date": "2022-07-26", "close": 100.08, "volume": 52618.0}, {"date": "2022-07-27", "close": 104.1, "volume": 59209.0}, {"date": "2022-07-28", "close": 104.24, "volume": 80325.0}, {"date": "2022-07-29", "close": 105.35, "volume": 88369.0}, {"date": "2022-08-01", "close": 105.4, "volume": 57968.0}, {"date": "2022-08-02", "close": 104.23, "volume": 109874.0}, {"date": "2022-08-03", "close": 106.73, "volume": 108226.0}, {"date": "2022-08-04", "close": 108.65, "volume": 145382.0}, {"date": "2022-08-05", "close": 107.62, "volume": 67325.0}, {"date": "2022-08-08", "close": 105.9, "volume": 98007.0}, {"date": "2022-08-09", "close": 98.09, "volume": 97571.0}, {"date": "2022-08-10", "close": 105.32, "volume": 98127.0}, {"date": "2022-08-11", "close": 105.85, "volume": 86812.0}, {"date": "2022-08-12", "close": 110.0, "volume": 58668.0}, {"date": "2022-08-15", "close": 109.75, "volume": 99608.0}, {"date": "2022-08-16", "close": 108.63, "volume": 88195.0}, {"date": "2022-08-17", "close": 106.74, "volume": 49293.0}, {"date": "2022-08-18", "close": 109.25, "volume": 80163.0}, {"date": "2022-08-19", "close": 107.63, "volume": 105851.0}, {"date": "2022-08-22", "close": 105.79, "volume": 90958.0}, {"date": "2022-08-23", "close": 108.61, "volume": 88209.0}, {"date": "2022-08-24", "close": 107.57, "volume": 460198.0}, {"date": "2022-08-25", "close": 110.22, "volume": 237202.0}, {"date": "2022-08-26", "close": 105.14, "volume": 140794.0}, {"date": "2022-08-29", "close": 101.4, "volume": 112606.0}, {"date": "2022-08-30", "close": 98.51, "volume": 268702.0}, {"date": "2022-08-31", "close": 99.32, "volume": 129900.0}, {"date": "2022-09-01", "close": 97.8, "volume": 109613.0}, {"date": "2022-09-02", "close": 97.13, "volume": 50645.0}, {"date": "2022-09-06", "close": 95.57, "volume": 103506.0}, {"date": "2022-09-07", "close": 97.4, "volume": 72690.0}, {"date": "2022-09-08", "close": 98.61, "volume": 60168.0}, {"date": "2022-09-09", "close": 100.52, "volume": 55257.0}, {"date": "2022-09-12", "close": 100.26, "volume": 101737.0}, {"date": "2022-09-13", "close": 95.9, "volume": 132152.0}, {"date": "2022-09-14", "close": 96.75, "volume": 56612.0}, {"date": "2022-09-15", "close": 94.84, "volume": 83341.0}, {"date": "2022-09-16", "close": 94.7, "volume": 90887.0}, {"date": "2022-09-19", "close": 94.15, "volume": 96183.0}, {"date": "2022-09-20", "close": 91.81, "volume": 63348.0}, {"date": "2022-09-21", "close": 90.86, "volume": 91076.0}, {"date": "2022-09-22", "close": 88.17, "volume": 138008.0}, {"date": "2022-09-23", "close": 87.49, "volume": 99004.0}, {"date": "2022-09-26", "close": 87.06, "volume": 90454.0}, {"date": "2022-09-27", "close": 87.68, "volume": 72749.0}, {"date": "2022-09-28", "close": 89.58, "volume": 136902.0}, {"date": "2022-09-29", "close": 87.11, "volume": 92823.0}, {"date": "2022-09-30", "close": 85.3, "volume": 95230.0}, {"date": "2022-10-03", "close": 87.56, "volume": 117541.0}, {"date": "2022-10-04", "close": 90.02, "volume": 68180.0}, {"date": "2022-10-05", "close": 89.76, "volume": 64709.0}, {"date": "2022-10-06", "close": 87.335, "volume": 164205.0}, {"date": "2022-10-07", "close": 81.98, "volume": 170693.0}, {"date": "2022-10-10", "close": 79.08, "volume": 240045.0}, {"date": "2022-10-11", "close": 74.36, "volume": 530542.0}, {"date": "2022-10-12", "close": 72.23, "volume": 356612.0}, {"date": "2022-10-13", "close": 73.86, "volume": 397907.0}, {"date": "2022-10-14", "close": 70.25, "volume": 167655.0}, {"date": "2022-10-17", "close": 70.36, "volume": 196743.0}, {"date": "2022-10-18", "close": 69.5, "volume": 237180.0}, {"date": "2022-10-19", "close": 70.84, "volume": 194354.0}, {"date": "2022-10-20", "close": 70.65, "volume": 193241.0}, {"date": "2022-10-21", "close": 72.93, "volume": 190227.0}, {"date": "2022-10-24", "close": 72.89, "volume": 167902.0}, {"date": "2022-10-25", "close": 74.75, "volume": 125605.0}, {"date": "2022-10-26", "close": 73.74, "volume": 121431.0}, {"date": "2022-10-27", "close": 73.13, "volume": 104830.0}, {"date": "2022-10-28", "close": 76.11, "volume": 151190.0}, {"date": "2022-10-31", "close": 73.71, "volume": 148069.0}, {"date": "2022-11-01", "close": 74.56, "volume": 52826.0}, {"date": "2022-11-02", "close": 73.17, "volume": 145821.0}, {"date": "2022-11-03", "close": 77.25, "volume": 245936.0}, {"date": "2022-11-04", "close": 80.9, "volume": 300509.0}, {"date": "2022-11-07", "close": 83.8, "volume": 453036.0}, {"date": "2022-11-08", "close": 84.55, "volume": 332725.0}, {"date": "2022-11-09", "close": 82.81, "volume": 177850.0}, {"date": "2022-11-10", "close": 87.63, "volume": 289822.0}, {"date": "2022-11-11", "close": 89.89, "volume": 161489.0}, {"date": "2022-11-14", "close": 87.46, "volume": 181496.0}, {"date": "2022-11-15", "close": 89.51, "volume": 146456.0}, {"date": "2022-11-16", "close": 85.85, "volume": 76463.0}, {"date": "2022-11-17", "close": 86.53, "volume": 77008.0}, {"date": "2022-11-18", "close": 86.3, "volume": 68548.0}, {"date": "2022-11-21", "close": 85.71, "volume": 104909.0}, {"date": "2022-11-22", "close": 85.98, "volume": 70600.0}, {"date": "2022-11-23", "close": 86.3, "volume": 93245.0}, {"date": "2022-11-25", "close": 85.58, "volume": 34884.0}, {"date": "2022-11-28", "close": 82.37, "volume": 149942.0}, {"date": "2022-11-29", "close": 82.35, "volume": 90820.0}, {"date": "2022-11-30", "close": 85.57, "volume": 206328.0}, {"date": "2022-12-01", "close": 86.56, "volume": 110029.0}, {"date": "2022-12-02", "close": 86.25, "volume": 38796.0}, {"date": "2022-12-05", "close": 86.72, "volume": 75939.0}, {"date": "2022-12-06", "close": 85.85, "volume": 63462.0}, {"date": "2022-12-07", "close": 83.94, "volume": 71480.0}, {"date": "2022-12-08", "close": 85.74, "volume": 38443.0}, {"date": "2022-12-09", "close": 84.86, "volume": 47811.0}, {"date": "2022-12-12", "close": 85.49, "volume": 67004.0}, {"date": "2022-12-13", "close": 89.07, "volume": 113580.0}, {"date": "2022-12-14", "close": 88.15, "volume": 152973.0}, {"date": "2022-12-15", "close": 85.86, "volume": 129485.0}, {"date": "2022-12-16", "close": 84.82, "volume": 140983.0}, {"date": "2022-12-19", "close": 83.09, "volume": 62246.0}, {"date": "2022-12-20", "close": 82.66, "volume": 107223.0}, {"date": "2022-12-21", "close": 85.75, "volume": 145041.0}, {"date": "2022-12-22", "close": 82.06, "volume": 117172.0}, {"date": "2022-12-23", "close": 81.65, "volume": 57982.0}, {"date": "2022-12-27", "close": 79.76, "volume": 97175.0}, {"date": "2022-12-28", "close": 79.23, "volume": 69243.0}, {"date": "2022-12-29", "close": 81.73, "volume": 204606.0}, {"date": "2022-12-30", "close": 81.68, "volume": 79641.0}, {"date": "2023-01-03", "close": 82.92, "volume": 88015.0}, {"date": "2023-01-04", "close": 84.28, "volume": 97944.0}, {"date": "2023-01-05", "close": 83.74, "volume": 63902.0}, {"date": "2023-01-06", "close": 86.86, "volume": 107549.0}, {"date": "2023-01-09", "close": 88.28, "volume": 77281.0}, {"date": "2023-01-10", "close": 89.37, "volume": 50635.0}, {"date": "2023-01-11", "close": 89.85, "volume": 101272.0}, {"date": "2023-01-12", "close": 91.0, "volume": 66483.0}, {"date": "2023-01-13", "close": 90.57, "volume": 82414.0}, {"date": "2023-01-17", "close": 89.33, "volume": 57756.0}, {"date": "2023-01-18", "close": 90.49, "volume": 65813.0}, {"date": "2023-01-19", "close": 89.86, "volume": 79778.0}, {"date": "2023-01-20", "close": 92.7, "volume": 52153.0}, {"date": "2023-01-23", "close": 96.48, "volume": 121618.0}, {"date": "2023-01-24", "close": 94.7, "volume": 60415.0}, {"date": "2023-01-25", "close": 94.58, "volume": 166905.0}, {"date": "2023-01-26", "close": 94.73, "volume": 66765.0}, {"date": "2023-01-27", "close": 92.99, "volume": 44499.0}, {"date": "2023-01-30", "close": 89.62, "volume": 60065.0}, {"date": "2023-01-31", "close": 90.7, "volume": 94323.0}, {"date": "2023-02-01", "close": 95.01, "volume": 78461.0}, {"date": "2023-02-02", "close": 96.3, "volume": 132048.0}, {"date": "2023-02-03", "close": 96.07, "volume": 61171.0}, {"date": "2023-02-06", "close": 93.63, "volume": 83352.0}, {"date": "2023-02-07", "close": 95.11, "volume": 86842.0}, {"date": "2023-02-08", "close": 93.02, "volume": 105777.0}, {"date": "2023-02-09", "close": 93.51, "volume": 66914.0}, {"date": "2023-02-10", "close": 91.18, "volume": 94840.0}, {"date": "2023-02-13", "close": 90.64, "volume": 68756.0}, {"date": "2023-02-14", "close": 91.12, "volume": 104320.0}, {"date": "2023-02-15", "close": 92.54, "volume": 111229.0}, {"date": "2023-02-16", "close": 91.86, "volume": 127477.0}, {"date": "2023-02-17", "close": 91.3, "volume": 113485.0}, {"date": "2023-02-21", "close": 89.36, "volume": 141426.0}, {"date": "2023-02-22", "close": 88.4, "volume": 105112.0}, {"date": "2023-02-23", "close": 88.87, "volume": 91038.0}, {"date": "2023-02-24", "close": 87.7, "volume": 72209.0}, {"date": "2023-02-27", "close": 88.82, "volume": 189227.0}, {"date": "2023-02-28", "close": 90.58, "volume": 79577.0}, {"date": "2023-03-01", "close": 91.57, "volume": 100582.0}, {"date": "2023-03-02", "close": 91.4, "volume": 94854.0}, {"date": "2023-03-03", "close": 92.51, "volume": 97610.0}, {"date": "2023-03-06", "close": 92.44, "volume": 91598.0}, {"date": "2023-03-07", "close": 91.77, "volume": 111041.0}, {"date": "2023-03-08", "close": 94.17, "volume": 165370.0}, {"date": "2023-03-09", "close": 95.76, "volume": 145405.0}, {"date": "2023-03-10", "close": 94.01, "volume": 235020.0}, {"date": "2023-03-13", "close": 94.87, "volume": 165962.0}, {"date": "2023-03-14", "close": 98.24, "volume": 91723.0}, {"date": "2023-03-15", "close": 97.25, "volume": 121976.0}, {"date": "2023-03-16", "close": 100.26, "volume": 570765.0}, {"date": "2023-03-17", "close": 99.91, "volume": 96222.0}, {"date": "2023-03-20", "close": 100.58, "volume": 90964.0}, {"date": "2023-03-21", "close": 100.3, "volume": 268882.0}, {"date": "2023-03-22", "close": 100.38, "volume": 132721.0}, {"date": "2023-03-23", "close": 103.64, "volume": 137484.0}, {"date": "2023-03-24", "close": 102.15, "volume": 114200.0}, {"date": "2023-03-27", "close": 101.28, "volume": 91340.0}, {"date": "2023-03-28", "close": 99.22, "volume": 73209.0}, {"date": "2023-03-29", "close": 101.96, "volume": 66879.0}, {"date": "2023-03-30", "close": 103.13, "volume": 104444.0}, {"date": "2023-03-31", "close": 104.47, "volume": 59671.0}, {"date": "2023-04-03", "close": 103.0, "volume": 130137.0}, {"date": "2023-04-04", "close": 99.31, "volume": 153502.0}, {"date": "2023-04-05", "close": 98.05, "volume": 68590.0}, {"date": "2023-04-06", "close": 96.43, "volume": 64903.0}, {"date": "2023-04-10", "close": 97.17, "volume": 42953.0}, {"date": "2023-04-11", "close": 97.43, "volume": 84427.0}, {"date": "2023-04-12", "close": 96.01, "volume": 95913.0}, {"date": "2023-04-13", "close": 96.32, "volume": 42604.0}, {"date": "2023-04-14", "close": 95.55, "volume": 50510.0}, {"date": "2023-04-17", "close": 93.64, "volume": 126562.0}, {"date": "2023-04-18", "close": 93.26, "volume": 119012.0}, {"date": "2023-04-19", "close": 92.1, "volume": 100323.0}, {"date": "2023-04-20", "close": 92.61, "volume": 76168.0}, {"date": "2023-04-21", "close": 93.37, "volume": 55194.0}, {"date": "2023-04-24", "close": 93.93, "volume": 66116.0}, {"date": "2023-04-25", "close": 90.25, "volume": 74017.0}, {"date": "2023-04-26", "close": 91.03, "volume": 243668.0}, {"date": "2023-04-27", "close": 91.37, "volume": 324622.0}, {"date": "2023-04-28", "close": 91.45, "volume": 91741.0}, {"date": "2023-05-01", "close": 90.74, "volume": 90455.0}, {"date": "2023-05-02", "close": 89.01, "volume": 110474.0}, {"date": "2023-05-03", "close": 90.22, "volume": 97258.0}, {"date": "2023-05-04", "close": 89.47, "volume": 109578.0}, {"date": "2023-05-05", "close": 92.86, "volume": 53685.0}, {"date": "2023-05-08", "close": 93.09, "volume": 44543.0}, {"date": "2023-05-09", "close": 90.85, "volume": 69587.0}, {"date": "2023-05-10", "close": 91.27, "volume": 64572.0}, {"date": "2023-05-11", "close": 93.06, "volume": 85050.0}, {"date": "2023-05-12", "close": 94.12, "volume": 68398.0}, {"date": "2023-05-15", "close": 96.3, "volume": 70868.0}, {"date": "2023-05-16", "close": 96.0, "volume": 98764.0}, {"date": "2023-05-17", "close": 97.14, "volume": 118983.0}, {"date": "2023-05-18", "close": 99.76, "volume": 104171.0}, {"date": "2023-05-19", "close": 100.4, "volume": 80157.0}, {"date": "2023-05-22", "close": 100.23, "volume": 68625.0}, {"date": "2023-05-23", "close": 99.15, "volume": 85861.0}, {"date": "2023-05-24", "close": 100.6, "volume": 130571.0}, {"date": "2023-05-25", "close": 106.21, "volume": 161943.0}, {"date": "2023-05-26", "close": 111.52, "volume": 219229.0}, {"date": "2023-05-30", "close": 109.32, "volume": 380031.0}, {"date": "2023-05-31", "close": 107.99, "volume": 182800.0}, {"date": "2023-06-01", "close": 110.93, "volume": 150523.0}, {"date": "2023-06-02", "close": 111.91, "volume": 185013.0}, {"date": "2023-06-05", "close": 112.75, "volume": 153789.0}, {"date": "2023-06-06", "close": 114.35, "volume": 203442.0}, {"date": "2023-06-07", "close": 115.08, "volume": 139424.0}, {"date": "2023-06-08", "close": 114.83, "volume": 133430.0}, {"date": "2023-06-09", "close": 116.52, "volume": 171579.0}, {"date": "2023-06-12", "close": 119.0, "volume": 149977.0}, {"date": "2023-06-13", "close": 118.52, "volume": 124840.0}, {"date": "2023-06-14", "close": 117.01, "volume": 227104.0}, {"date": "2023-06-15", "close": 115.93, "volume": 158462.0}, {"date": "2023-06-16", "close": 112.99, "volume": 324001.0}, {"date": "2023-06-20", "close": 113.03, "volume": 138753.0}, {"date": "2023-06-21", "close": 112.06, "volume": 102265.0}, {"date": "2023-06-22", "close": 112.51, "volume": 57390.0}, {"date": "2023-06-23", "close": 112.68, "volume": 157534.0}, {"date": "2023-06-26", "close": 111.35, "volume": 285974.0}, {"date": "2023-06-27", "close": 114.84, "volume": 120116.0}, {"date": "2023-06-28", "close": 112.47, "volume": 153629.0}, {"date": "2023-06-29", "close": 114.37, "volume": 105083.0}, {"date": "2023-06-30", "close": 117.3, "volume": 159638.0}, {"date": "2023-07-03", "close": 114.65, "volume": 149550.0}, {"date": "2023-07-05", "close": 112.5, "volume": 126896.0}, {"date": "2023-07-06", "close": 111.67, "volume": 184505.0}, {"date": "2023-07-07", "close": 111.59, "volume": 55546.0}, {"date": "2023-07-10", "close": 112.38, "volume": 95167.0}, {"date": "2023-07-11", "close": 109.59, "volume": 100718.0}, {"date": "2023-07-12", "close": 111.54, "volume": 208445.0}, {"date": "2023-07-13", "close": 114.16, "volume": 111422.0}, {"date": "2023-07-14", "close": 115.83, "volume": 109390.0}, {"date": "2023-07-17", "close": 118.56, "volume": 77230.0}, {"date": "2023-07-18", "close": 117.44, "volume": 65290.0}, {"date": "2023-07-19", "close": 118.33, "volume": 152692.0}, {"date": "2023-07-20", "close": 112.41, "volume": 94250.0}, {"date": "2023-07-21", "close": 114.62, "volume": 177128.0}, {"date": "2023-07-24", "close": 115.14, "volume": 86910.0}, {"date": "2023-07-25", "close": 115.15, "volume": 102152.0}, {"date": "2023-07-26", "close": 116.01, "volume": 113240.0}, {"date": "2023-07-27", "close": 119.88, "volume": 98680.0}, {"date": "2023-07-28", "close": 123.0, "volume": 117378.0}, {"date": "2023-07-31", "close": 123.94, "volume": 197798.0}, {"date": "2023-08-01", "close": 126.37, "volume": 152727.0}, {"date": "2023-08-02", "close": 121.5, "volume": 293901.0}, {"date": "2023-08-03", "close": 119.55, "volume": 219753.0}, {"date": "2023-08-04", "close": 118.79, "volume": 107191.0}, {"date": "2023-08-07", "close": 122.27, "volume": 138527.0}, {"date": "2023-08-08", "close": 120.61, "volume": 118691.0}, {"date": "2023-08-09", "close": 119.25, "volume": 79258.0}, {"date": "2023-08-10", "close": 118.9, "volume": 86898.0}, {"date": "2023-08-11", "close": 116.96, "volume": 57897.0}, {"date": "2023-08-14", "close": 118.63, "volume": 90154.0}, {"date": "2023-08-15", "close": 118.01, "volume": 58288.0}, {"date": "2023-08-16", "close": 117.54, "volume": 90821.0}, {"date": "2023-08-17", "close": 117.25, "volume": 186279.0}, {"date": "2023-08-18", "close": 118.5, "volume": 142367.0}, {"date": "2023-08-21", "close": 121.13, "volume": 118776.0}, {"date": "2023-08-22", "close": 120.36, "volume": 73976.0}, {"date": "2023-08-23", "close": 124.97, "volume": 152302.0}, {"date": "2023-08-24", "close": 120.97, "volume": 78216.0}, {"date": "2023-08-25", "close": 121.09, "volume": 87922.0}, {"date": "2023-08-28", "close": 120.7, "volume": 54900.0}, {"date": "2023-08-29", "close": 126.33, "volume": 295612.0}, {"date": "2023-08-30", "close": 129.0, "volume": 210976.0}, {"date": "2023-08-31", "close": 128.94, "volume": 210730.0}, {"date": "2023-09-01", "close": 127.76, "volume": 181495.0}, {"date": "2023-09-05", "close": 127.18, "volume": 152617.0}, {"date": "2023-09-06", "close": 126.78, "volume": 72836.0}, {"date": "2023-09-07", "close": 120.61, "volume": 161574.0}, {"date": "2023-09-08", "close": 119.24, "volume": 56076.0}, {"date": "2023-09-11", "close": 118.04, "volume": 146761.0}, {"date": "2023-09-12", "close": 117.08, "volume": 40483.0}, {"date": "2023-09-13", "close": 117.0, "volume": 71955.0}, {"date": "2023-09-14", "close": 116.96, "volume": 77706.0}, {"date": "2023-09-15", "close": 112.47, "volume": 98406.0}, {"date": "2023-09-18", "close": 113.14, "volume": 33875.0}, {"date": "2023-09-19", "close": 112.24, "volume": 181023.0}, {"date": "2023-09-20", "close": 111.67, "volume": 84676.0}, {"date": "2023-09-21", "close": 110.5, "volume": 173450.0}, {"date": "2023-09-22", "close": 109.64, "volume": 106605.0}, {"date": "2023-09-25", "close": 110.61, "volume": 113514.0}, {"date": "2023-09-26", "close": 107.94, "volume": 100160.0}, {"date": "2023-09-27", "close": 109.45, "volume": 63535.0}, {"date": "2023-09-28", "close": 110.77, "volume": 63757.0}, {"date": "2023-09-29", "close": 112.44, "volume": 72594.0}, {"date": "2023-10-02", "close": 109.94, "volume": 91395.0}, {"date": "2023-10-03", "close": 105.61, "volume": 111646.0}, {"date": "2023-10-04", "close": 109.01, "volume": 114328.0}, {"date": "2023-10-05", "close": 108.62, "volume": 38886.0}, {"date": "2023-10-06", "close": 110.65, "volume": 48560.0}, {"date": "2023-10-09", "close": 106.31, "volume": 173812.0}, {"date": "2023-10-10", "close": 107.08, "volume": 211997.0}, {"date": "2023-10-11", "close": 107.8, "volume": 110638.0}, {"date": "2023-10-12", "close": 109.48, "volume": 110577.0}, {"date": "2023-10-13", "close": 106.06, "volume": 56384.0}, {"date": "2023-10-16", "close": 104.06, "volume": 264871.0}, {"date": "2023-10-17", "close": 103.78, "volume": 162657.0}, {"date": "2023-10-18", "close": 104.1, "volume": 124707.0}, {"date": "2023-10-19", "close": 98.18, "volume": 180182.0}, {"date": "2023-10-20", "close": 96.43, "volume": 248720.0}, {"date": "2023-10-23", "close": 95.98, "volume": 155160.0}, {"date": "2023-10-24", "close": 95.3, "volume": 158511.0}, {"date": "2023-10-25", "close": 92.3, "volume": 124946.0}, {"date": "2023-10-26", "close": 91.25, "volume": 96610.0}, {"date": "2023-10-27", "close": 90.85, "volume": 106066.0}, {"date": "2023-10-30", "close": 93.0, "volume": 199043.0}, {"date": "2023-10-31", "close": 94.97, "volume": 151888.0}, {"date": "2023-11-01", "close": 97.36, "volume": 219567.0}, {"date": "2023-11-02", "close": 99.02, "volume": 158626.0}, {"date": "2023-11-03", "close": 100.41, "volume": 209233.0}, {"date": "2023-11-06", "close": 99.59, "volume": 88053.0}, {"date": "2023-11-07", "close": 99.91, "volume": 89124.0}, {"date": "2023-11-08", "close": 101.59, "volume": 157619.0}, {"date": "2023-11-09", "close": 106.6, "volume": 276338.0}, {"date": "2023-11-10", "close": 111.75, "volume": 159686.0}, {"date": "2023-11-13", "close": 112.92, "volume": 132975.0}, {"date": "2023-11-14", "close": 117.19, "volume": 165034.0}, {"date": "2023-11-15", "close": 119.85, "volume": 157261.0}, {"date": "2023-11-16", "close": 120.28, "volume": 189612.0}, {"date": "2023-11-17", "close": 121.89, "volume": 138867.0}, {"date": "2023-11-20", "close": 121.69, "volume": 97158.0}, {"date": "2023-11-21", "close": 122.87, "volume": 98630.0}, {"date": "2023-11-22", "close": 124.56, "volume": 106052.0}, {"date": "2023-11-24", "close": 124.91, "volume": 29314.0}, {"date": "2023-11-27", "close": 125.0, "volume": 50924.0}, {"date": "2023-11-28", "close": 124.63, "volume": 94918.0}, {"date": "2023-11-29", "close": 126.89, "volume": 90407.0}, {"date": "2023-11-30", "close": 128.61, "volume": 141705.0}, {"date": "2023-12-01", "close": 128.08, "volume": 133762.0}, {"date": "2023-12-04", "close": 127.46, "volume": 117443.0}, {"date": "2023-12-05", "close": 126.22, "volume": 69734.0}, {"date": "2023-12-06", "close": 125.0, "volume": 88912.0}, {"date": "2023-12-07", "close": 126.35, "volume": 171032.0}, {"date": "2023-12-08", "close": 127.0, "volume": 84520.0}, {"date": "2023-12-11", "close": 130.14, "volume": 85973.0}, {"date": "2023-12-12", "close": 129.88, "volume": 198395.0}, {"date": "2023-12-13", "close": 130.68, "volume": 116168.0}, {"date": "2023-12-14", "close": 133.66, "volume": 104026.0}, {"date": "2023-12-15", "close": 132.4, "volume": 124535.0}, {"date": "2023-12-18", "close": 133.15, "volume": 121462.0}, {"date": "2023-12-19", "close": 134.7, "volume": 158389.0}, {"date": "2023-12-20", "close": 130.84, "volume": 142792.0}, {"date": "2023-12-21", "close": 135.39, "volume": 107545.0}, {"date": "2023-12-22", "close": 135.26, "volume": 74352.0}, {"date": "2023-12-26", "close": 135.97, "volume": 64186.0}, {"date": "2023-12-27", "close": 135.18, "volume": 70952.0}, {"date": "2023-12-28", "close": 137.385, "volume": 123912.0}, {"date": "2023-12-29", "close": 137.39, "volume": 54117.0}, {"date": "2024-01-02", "close": 135.65, "volume": 157617.0}, {"date": "2024-01-03", "close": 132.1, "volume": 234210.0}, {"date": "2024-01-04", "close": 131.96, "volume": 64474.0}, {"date": "2024-01-05", "close": 129.32, "volume": 70347.0}, {"date": "2024-01-08", "close": 131.46, "volume": 48562.0}, {"date": "2024-01-09", "close": 130.95, "volume": 82538.0}, {"date": "2024-01-10", "close": 131.0, "volume": 51570.0}, {"date": "2024-01-11", "close": 133.44, "volume": 77652.0}, {"date": "2024-01-12", "close": 133.8, "volume": 34346.0}, {"date": "2024-01-16", "close": 133.6, "volume": 63142.0}, {"date": "2024-01-17", "close": 132.36, "volume": 81210.0}, {"date": "2024-01-18", "close": 137.71, "volume": 639059.0}, {"date": "2024-01-19", "close": 144.43, "volume": 180846.0}, {"date": "2024-01-22", "close": 142.73, "volume": 168944.0}, {"date": "2024-01-23", "close": 145.82, "volume": 226238.0}, {"date": "2024-01-24", "close": 149.04, "volume": 392526.0}, {"date": "2024-01-25", "close": 147.98, "volume": 227320.0}, {"date": "2024-01-26", "close": 145.71, "volume": 144761.0}, {"date": "2024-01-29", "close": 146.57, "volume": 71998.0}, {"date": "2024-01-30", "close": 146.25, "volume": 46875.0}, {"date": "2024-01-31", "close": 144.81, "volume": 123320.0}, {"date": "2024-02-01", "close": 144.99, "volume": 84278.0}, {"date": "2024-02-02", "close": 146.75, "volume": 54010.0}, {"date": "2024-02-05", "close": 148.83, "volume": 55997.0}, {"date": "2024-02-06", "close": 146.0, "volume": 68935.0}, {"date": "2024-02-07", "close": 148.0, "volume": 44087.0}, {"date": "2024-02-08", "close": 149.99, "volume": 94255.0}, {"date": "2024-02-09", "close": 160.66, "volume": 190412.0}, {"date": "2024-02-12", "close": 157.24, "volume": 159294.0}, {"date": "2024-02-13", "close": 153.23, "volume": 101988.0}, {"date": "2024-02-14", "close": 157.43, "volume": 154962.0}, {"date": "2024-02-15", "close": 166.95, "volume": 250408.0}, {"date": "2024-02-16", "close": 168.95, "volume": 142922.0}, {"date": "2024-02-20", "close": 161.64, "volume": 243313.0}, {"date": "2024-02-21", "close": 158.28, "volume": 195607.0}, {"date": "2024-02-22", "close": 164.65, "volume": 101970.0}, {"date": "2024-02-23", "close": 161.82, "volume": 78249.0}, {"date": "2024-02-26", "close": 167.1, "volume": 117521.0}, {"date": "2024-02-27", "close": 165.28, "volume": 248817.0}, {"date": "2024-02-28", "close": 167.4, "volume": 133954.0}, {"date": "2024-02-29", "close": 173.45, "volume": 277648.0}, {"date": "2024-03-01", "close": 183.66, "volume": 425684.0}, {"date": "2024-03-04", "close": 187.67, "volume": 399220.0}, {"date": "2024-03-05", "close": 182.91, "volume": 164955.0}, {"date": "2024-03-06", "close": 184.28, "volume": 301807.0}, {"date": "2024-03-07", "close": 182.04, "volume": 250934.0}, {"date": "2024-03-08", "close": 175.33, "volume": 250960.0}, {"date": "2024-03-11", "close": 168.25, "volume": 280948.0}, {"date": "2024-03-12", "close": 172.07, "volume": 188182.0}, {"date": "2024-03-13", "close": 169.66, "volume": 116175.0}, {"date": "2024-03-14", "close": 169.65, "volume": 74267.0}, {"date": "2024-03-15", "close": 168.93, "volume": 152257.0}, {"date": "2024-03-18", "close": 170.33, "volume": 95247.0}, {"date": "2024-03-19", "close": 176.46, "volume": 205591.0}, {"date": "2024-03-20", "close": 181.03, "volume": 173393.0}, {"date": "2024-03-21", "close": 183.76, "volume": 167073.0}, {"date": "2024-03-22", "close": 183.14, "volume": 54709.0}, {"date": "2024-03-25", "close": 180.87, "volume": 78492.0}, {"date": "2024-03-26", "close": 178.93, "volume": 77547.0}, {"date": "2024-03-27", "close": 179.74, "volume": 68876.0}, {"date": "2024-03-28", "close": 177.38, "volume": 165437.0}, {"date": "2024-04-01", "close": 178.1, "volume": 196867.0}, {"date": "2024-04-02", "close": 177.37, "volume": 162330.0}, {"date": "2024-04-03", "close": 178.93, "volume": 190481.0}, {"date": "2024-04-04", "close": 176.05, "volume": 164708.0}, {"date": "2024-04-05", "close": 179.11, "volume": 84349.0}, {"date": "2024-04-08", "close": 180.33, "volume": 85223.0}, {"date": "2024-04-09", "close": 174.95, "volume": 115324.0}, {"date": "2024-04-10", "close": 174.31, "volume": 114399.0}, {"date": "2024-04-11", "close": 174.8, "volume": 134956.0}, {"date": "2024-04-12", "close": 170.48, "volume": 119682.0}, {"date": "2024-04-15", "close": 170.47, "volume": 73968.0}, {"date": "2024-04-16", "close": 175.99, "volume": 240123.0}, {"date": "2024-04-17", "close": 170.12, "volume": 137927.0}, {"date": "2024-04-18", "close": 170.0, "volume": 162166.0}, {"date": "2024-04-19", "close": 159.92, "volume": 223813.0}, {"date": "2024-04-22", "close": 162.78, "volume": 166756.0}, {"date": "2024-04-23", "close": 168.18, "volume": 171447.0}, {"date": "2024-04-24", "close": 166.57, "volume": 936428.0}, {"date": "2024-04-25", "close": 170.92, "volume": 83794.0}, {"date": "2024-04-26", "close": 174.34, "volume": 158748.0}, {"date": "2024-04-29", "close": 174.09, "volume": 101173.0}, {"date": "2024-04-30", "close": 169.9, "volume": 97716.0}, {"date": "2024-05-01", "close": 167.34, "volume": 209993.0}, {"date": "2024-05-02", "close": 174.22, "volume": 188278.0}, {"date": "2024-05-03", "close": 178.29, "volume": 209990.0}, {"date": "2024-05-06", "close": 182.1, "volume": 128995.0}, {"date": "2024-05-07", "close": 183.53, "volume": 168143.0}, {"date": "2024-05-08", "close": 181.12, "volume": 218163.0}, {"date": "2024-05-09", "close": 193.14, "volume": 491917.0}, {"date": "2024-05-10", "close": 193.5, "volume": 165058.0}, {"date": "2024-05-13", "close": 193.5, "volume": 118217.0}, {"date": "2024-05-14", "close": 200.0, "volume": 131977.0}, {"date": "2024-05-15", "close": 202.15, "volume": 116245.0}, {"date": "2024-05-16", "close": 194.52, "volume": 213909.0}, {"date": "2024-05-17", "close": 196.23, "volume": 171579.0}, {"date": "2024-05-20", "close": 203.41, "volume": 116198.0}, {"date": "2024-05-21", "close": 204.09, "volume": 125490.0}, {"date": "2024-05-22", "close": 207.88, "volume": 165786.0}, {"date": "2024-05-23", "close": 210.77, "volume": 291394.0}, {"date": "2024-05-24", "close": 213.61, "volume": 181677.0}, {"date": "2024-05-28", "close": 219.11, "volume": 118349.0}, {"date": "2024-05-29", "close": 215.99, "volume": 131643.0}, {"date": "2024-05-30", "close": 211.64, "volume": 118714.0}, {"date": "2024-05-31", "close": 208.65, "volume": 235311.0}, {"date": "2024-06-03", "close": 213.11, "volume": 171551.0}, {"date": "2024-06-04", "close": 207.59, "volume": 126957.0}, {"date": "2024-06-05", "close": 218.52, "volume": 291097.0}, {"date": "2024-06-06", "close": 219.8, "volume": 192836.0}, {"date": "2024-06-07", "close": 219.5, "volume": 125337.0}, {"date": "2024-06-10", "close": 225.225, "volume": 202375.0}, {"date": "2024-06-11", "close": 224.83, "volume": 82484.0}, {"date": "2024-06-12", "close": 234.88, "volume": 127143.0}, {"date": "2024-06-13", "close": 237.31, "volume": 216878.0}, {"date": "2024-06-14", "close": 237.98, "volume": 112119.0}, {"date": "2024-06-17", "close": 239.09, "volume": 312174.0}, {"date": "2024-06-18", "close": 241.11, "volume": 197219.0}, {"date": "2024-06-20", "close": 232.77, "volume": 360680.0}, {"date": "2024-06-21", "close": 228.9, "volume": 175953.0}, {"date": "2024-06-24", "close": 224.14, "volume": 294905.0}, {"date": "2024-06-25", "close": 234.15, "volume": 215717.0}, {"date": "2024-06-26", "close": 230.52, "volume": 134055.0}, {"date": "2024-06-27", "close": 235.17, "volume": 155396.0}, {"date": "2024-06-28", "close": 234.53, "volume": 93487.0}, {"date": "2024-07-01", "close": 232.85, "volume": 188834.0}, {"date": "2024-07-02", "close": 235.54, "volume": 186479.0}, {"date": "2024-07-03", "close": 238.59, "volume": 66628.0}, {"date": "2024-07-05", "close": 238.53, "volume": 52620.0}, {"date": "2024-07-08", "close": 239.89, "volume": 229350.0}, {"date": "2024-07-09", "close": 244.49, "volume": 118967.0}, {"date": "2024-07-10", "close": 242.44, "volume": 305434.0}, {"date": "2024-07-11", "close": 231.74, "volume": 199829.0}, {"date": "2024-07-12", "close": 235.92, "volume": 133740.0}, {"date": "2024-07-15", "close": 240.25, "volume": 124476.0}, {"date": "2024-07-16", "close": 241.71, "volume": 108014.0}, {"date": "2024-07-17", "close": 209.825, "volume": 478250.0}, {"date": "2024-07-18", "close": 206.46, "volume": 312210.0}, {"date": "2024-07-19", "close": 203.58, "volume": 167868.0}, {"date": "2024-07-22", "close": 215.32, "volume": 211984.0}, {"date": "2024-07-23", "close": 216.98, "volume": 230834.0}, {"date": "2024-07-24", "close": 205.67, "volume": 132765.0}, {"date": "2024-07-25", "close": 197.18, "volume": 231202.0}, {"date": "2024-07-26", "close": 198.6, "volume": 184735.0}, {"date": "2024-07-29", "close": 201.38, "volume": 237230.0}, {"date": "2024-07-30", "close": 197.62, "volume": 175434.0}, {"date": "2024-07-31", "close": 206.47, "volume": 172088.0}, {"date": "2024-08-01", "close": 189.23, "volume": 286257.0}, {"date": "2024-08-02", "close": 172.87, "volume": 328011.0}, {"date": "2024-08-05", "close": 176.21, "volume": 406348.0}, {"date": "2024-08-06", "close": 182.49, "volume": 232315.0}, {"date": "2024-08-07", "close": 180.96, "volume": 478868.0}, {"date": "2024-08-08", "close": 216.22, "volume": 433870.0}, {"date": "2024-08-09", "close": 225.44, "volume": 297355.0}, {"date": "2024-08-12", "close": 223.64, "volume": 270139.0}, {"date": "2024-08-13", "close": 229.03, "volume": 226223.0}, {"date": "2024-08-14", "close": 226.72, "volume": 354182.0}, {"date": "2024-08-15", "close": 236.41, "volume": 214356.0}, {"date": "2024-08-16", "close": 232.93, "volume": 127758.0}, {"date": "2024-08-19", "close": 234.04, "volume": 208874.0}, {"date": "2024-08-20", "close": 230.68, "volume": 123111.0}, {"date": "2024-08-21", "close": 230.13, "volume": 273338.0}, {"date": "2024-08-22", "close": 223.35, "volume": 104307.0}, {"date": "2024-08-23", "close": 223.01, "volume": 97213.0}, {"date": "2024-08-26", "close": 218.61, "volume": 125571.0}, {"date": "2024-08-27", "close": 224.95, "volume": 239560.0}, {"date": "2024-08-28", "close": 219.89, "volume": 135645.0}, {"date": "2024-08-29", "close": 220.35, "volume": 189272.0}, {"date": "2024-08-30", "close": 223.55, "volume": 77258.0}, {"date": "2024-09-03", "close": 201.66, "volume": 371552.0}, {"date": "2024-09-04", "close": 207.37, "volume": 243931.0}, {"date": "2024-09-05", "close": 199.83, "volume": 146261.0}, {"date": "2024-09-06", "close": 197.2, "volume": 296381.0}, {"date": "2024-09-09", "close": 196.01, "volume": 151746.0}, {"date": "2024-09-10", "close": 198.02, "volume": 125634.0}, {"date": "2024-09-11", "close": 201.68, "volume": 254389.0}, {"date": "2024-09-12", "close": 204.84, "volume": 90708.0}, {"date": "2024-09-13", "close": 206.71, "volume": 53960.0}, {"date": "2024-09-16", "close": 189.27, "volume": 310223.0}, {"date": "2024-09-17", "close": 194.71, "volume": 264510.0}, {"date": "2024-09-18", "close": 192.34, "volume": 124986.0}, {"date": "2024-09-19", "close": 205.3, "volume": 172997.0}, {"date": "2024-09-20", "close": 200.39, "volume": 218451.0}, {"date": "2024-09-23", "close": 201.17, "volume": 161837.0}, {"date": "2024-09-24", "close": 203.15, "volume": 77969.0}, {"date": "2024-09-25", "close": 200.62, "volume": 94424.0}, {"date": "2024-09-26", "close": 211.79, "volume": 283756.0}, {"date": "2024-09-27", "close": 209.61, "volume": 127459.0}, {"date": "2024-09-30", "close": 208.34, "volume": 274450.0}, {"date": "2024-10-01", "close": 197.88, "volume": 153133.0}, {"date": "2024-10-02", "close": 200.11, "volume": 84483.0}, {"date": "2024-10-03", "close": 199.69, "volume": 72347.0}, {"date": "2024-10-04", "close": 202.6, "volume": 144074.0}, {"date": "2024-10-07", "close": 200.57, "volume": 64230.0}, {"date": "2024-10-08", "close": 208.76, "volume": 257074.0}, {"date": "2024-10-09", "close": 210.72, "volume": 74002.0}, {"date": "2024-10-10", "close": 210.08, "volume": 76656.0}, {"date": "2024-10-11", "close": 216.49, "volume": 130784.0}, {"date": "2024-10-14", "close": 221.56, "volume": 74619.0}, {"date": "2024-10-15", "close": 198.74, "volume": 236328.0}, {"date": "2024-10-16", "close": 188.565, "volume": 321683.0}, {"date": "2024-10-17", "close": 187.2, "volume": 410503.0}, {"date": "2024-10-18", "close": 184.21, "volume": 376576.0}, {"date": "2024-10-21", "close": 186.03, "volume": 385145.0}, {"date": "2024-10-22", "close": 182.45, "volume": 368913.0}, {"date": "2024-10-23", "close": 182.88, "volume": 408872.0}, {"date": "2024-10-24", "close": 183.56, "volume": 130981.0}, {"date": "2024-10-25", "close": 184.24, "volume": 113733.0}, {"date": "2024-10-28", "close": 189.06, "volume": 149238.0}, {"date": "2024-10-29", "close": 199.67, "volume": 252745.0}, {"date": "2024-10-30", "close": 197.58, "volume": 195876.0}, {"date": "2024-10-31", "close": 185.3, "volume": 182803.0}, {"date": "2024-11-01", "close": 184.99, "volume": 118409.0}, {"date": "2024-11-04", "close": 182.52, "volume": 137921.0}, {"date": "2024-11-05", "close": 181.29, "volume": 200913.0}, {"date": "2024-11-06", "close": 191.31, "volume": 272791.0}, {"date": "2024-11-07", "close": 206.37, "volume": 409601.0}, {"date": "2024-11-08", "close": 197.68, "volume": 336274.0}, {"date": "2024-11-11", "close": 199.28, "volume": 245844.0}, {"date": "2024-11-12", "close": 203.83, "volume": 202777.0}, {"date": "2024-11-13", "close": 189.47, "volume": 392627.0}, {"date": "2024-11-14", "close": 190.26, "volume": 230528.0}, {"date": "2024-11-15", "close": 178.67, "volume": 285963.0}, {"date": "2024-11-18", "close": 177.21, "volume": 177307.0}, {"date": "2024-11-19", "close": 176.96, "volume": 180976.0}, {"date": "2024-11-20", "close": 174.18, "volume": 455847.0}, {"date": "2024-11-21", "close": 179.72, "volume": 402977.0}, {"date": "2024-11-22", "close": 179.76, "volume": 132956.0}, {"date": "2024-11-25", "close": 176.1, "volume": 166066.0}, {"date": "2024-11-26", "close": 174.53, "volume": 136356.0}, {"date": "2024-11-27", "close": 172.39, "volume": 292226.0}, {"date": "2024-11-29", "close": 183.76, "volume": 163108.0}, {"date": "2024-12-02", "close": 190.5, "volume": 214186.0}, {"date": "2024-12-03", "close": 189.91, "volume": 160197.0}, {"date": "2024-12-04", "close": 189.76, "volume": 222381.0}, {"date": "2024-12-05", "close": 185.89, "volume": 172493.0}, {"date": "2024-12-06", "close": 195.18, "volume": 259277.0}, {"date": "2024-12-09", "close": 198.5, "volume": 353168.0}, {"date": "2024-12-10", "close": 190.3, "volume": 150671.0}, {"date": "2024-12-11", "close": 192.0, "volume": 151083.0}, {"date": "2024-12-12", "close": 189.55, "volume": 77748.0}, {"date": "2024-12-13", "close": 188.33, "volume": 109806.0}, {"date": "2024-12-16", "close": 190.41, "volume": 122213.0}, {"date": "2024-12-17", "close": 197.65, "volume": 245320.0}, {"date": "2024-12-18", "close": 196.58, "volume": 241373.0}, {"date": "2024-12-19", "close": 194.88, "volume": 179712.0}, {"date": "2024-12-20", "close": 193.53, "volume": 82638.0}, {"date": "2024-12-23", "close": 199.17, "volume": 61864.0}, {"date": "2024-12-24", "close": 203.15, "volume": 135231.0}, {"date": "2024-12-26", "close": 202.44, "volume": 95098.0}, {"date": "2024-12-27", "close": 200.05, "volume": 83398.0}, {"date": "2024-12-30", "close": 197.18, "volume": 101384.0}, {"date": "2024-12-31", "close": 196.95, "volume": 72292.0}, {"date": "2025-01-02", "close": 202.83, "volume": 206420.0}, {"date": "2025-01-03", "close": 204.64, "volume": 251101.0}, {"date": "2025-01-06", "close": 214.62, "volume": 425264.0}, {"date": "2025-01-07", "close": 216.41, "volume": 163613.0}, {"date": "2025-01-08", "close": 219.71, "volume": 103756.0}, {"date": "2025-01-10", "close": 217.72, "volume": 112735.0}, {"date": "2025-01-13", "close": 217.85, "volume": 140633.0}, {"date": "2025-01-14", "close": 228.92, "volume": 277460.0}, {"date": "2025-01-15", "close": 232.66, "volume": 307230.0}, {"date": "2025-01-16", "close": 242.33, "volume": 196734.0}, {"date": "2025-01-17", "close": 244.91, "volume": 107905.0}, {"date": "2025-01-21", "close": 258.49, "volume": 643300.0}, {"date": "2025-01-22", "close": 256.88, "volume": 342851.0}, {"date": "2025-01-23", "close": 251.81, "volume": 147453.0}, {"date": "2025-01-24", "close": 252.38, "volume": 112691.0}, {"date": "2025-01-27", "close": 222.42, "volume": 408853.0}, {"date": "2025-01-28", "close": 229.09, "volume": 227127.0}, {"date": "2025-01-29", "close": 232.38, "volume": 189358.0}, {"date": "2025-01-30", "close": 242.01, "volume": 129955.0}, {"date": "2025-01-31", "close": 245.18, "volume": 210896.0}, {"date": "2025-02-03", "close": 242.16, "volume": 145973.0}, {"date": "2025-02-04", "close": 241.51, "volume": 96032.0}, {"date": "2025-02-05", "close": 248.6, "volume": 138929.0}, {"date": "2025-02-06", "close": 253.76, "volume": 188980.0}, {"date": "2025-02-07", "close": 251.37, "volume": 240763.0}, {"date": "2025-02-10", "close": 253.3, "volume": 211031.0}, {"date": "2025-02-11", "close": 249.09, "volume": 167448.0}, {"date": "2025-02-12", "close": 245.43, "volume": 387856.0}, {"date": "2025-02-13", "close": 269.0, "volume": 545143.0}, {"date": "2025-02-14", "close": 267.97, "volume": 208045.0}, {"date": "2025-02-18", "close": 273.07, "volume": 333117.0}, {"date": "2025-02-19", "close": 273.08, "volume": 484840.0}, {"date": "2025-02-20", "close": 273.65, "volume": 224215.0}, {"date": "2025-02-21", "close": 268.83, "volume": 239679.0}, {"date": "2025-02-24", "close": 259.15, "volume": 294063.0}, {"date": "2025-02-25", "close": 250.43, "volume": 298336.0}, {"date": "2025-02-26", "close": 252.65, "volume": 347035.0}, {"date": "2025-02-27", "close": 239.15, "volume": 568719.0}, {"date": "2025-02-28", "close": 239.18, "volume": 329044.0}, {"date": "2025-03-03", "close": 228.065, "volume": 377101.0}, {"date": "2025-03-04", "close": 223.52, "volume": 519860.0}, {"date": "2025-03-05", "close": 227.33, "volume": 340515.0}, {"date": "2025-03-06", "close": 215.62, "volume": 338017.0}, {"date": "2025-03-07", "close": 226.02, "volume": 313184.0}, {"date": "2025-03-10", "close": 212.69, "volume": 299492.0}, {"date": "2025-03-11", "close": 211.64, "volume": 332564.0}, {"date": "2025-03-12", "close": 224.75, "volume": 354746.0}, {"date": "2025-03-13", "close": 215.22, "volume": 307021.0}, {"date": "2025-03-14", "close": 219.13, "volume": 343484.0}, {"date": "2025-03-17", "close": 206.27, "volume": 333977.0}, {"date": "2025-03-18", "close": 198.25, "volume": 487410.0}, {"date": "2025-03-19", "close": 195.47, "volume": 362703.0}, {"date": "2025-03-20", "close": 200.96, "volume": 235690.0}, {"date": "2025-03-21", "close": 196.76, "volume": 174717.0}, {"date": "2025-03-24", "close": 203.74, "volume": 314220.0}, {"date": "2025-03-25", "close": 201.37, "volume": 199022.0}, {"date": "2025-03-26", "close": 201.04, "volume": 299394.0}, {"date": "2025-03-27", "close": 192.83, "volume": 348473.0}, {"date": "2025-03-28", "close": 186.43, "volume": 170027.0}, {"date": "2025-03-31", "close": 184.33, "volume": 229227.0}, {"date": "2025-04-01", "close": 184.9, "volume": 327292.0}, {"date": "2025-04-02", "close": 191.68, "volume": 254427.0}, {"date": "2025-04-03", "close": 172.19, "volume": 298767.0}, {"date": "2025-04-04", "close": 162.03, "volume": 339519.0}, {"date": "2025-04-07", "close": 170.61, "volume": 647884.0}, {"date": "2025-04-08", "close": 166.72, "volume": 416057.0}, {"date": "2025-04-09", "close": 191.73, "volume": 488382.0}, {"date": "2025-04-10", "close": 177.98, "volume": 239458.0}, {"date": "2025-04-11", "close": 179.78, "volume": 198513.0}, {"date": "2025-04-14", "close": 184.16, "volume": 191163.0}, {"date": "2025-04-15", "close": 186.78, "volume": 161484.0}, {"date": "2025-04-16", "close": 174.54, "volume": 260226.0}, {"date": "2025-04-17", "close": 175.62, "volume": 296290.0}, {"date": "2025-04-21", "close": 172.87, "volume": 119104.0}, {"date": "2025-04-22", "close": 174.13, "volume": 214615.0}, {"date": "2025-04-23", "close": 181.86, "volume": 178956.0}, {"date": "2025-04-24", "close": 196.75, "volume": 353981.0}, {"date": "2025-04-25", "close": 196.65, "volume": 126692.0}, {"date": "2025-04-28", "close": 196.04, "volume": 190379.0}, {"date": "2025-04-29", "close": 194.63, "volume": 136482.0}, {"date": "2025-04-30", "close": 196.21, "volume": 122768.0}, {"date": "2025-05-01", "close": 195.65, "volume": 105643.0}, {"date": "2025-05-02", "close": 202.185, "volume": 134448.0}, {"date": "2025-05-05", "close": 196.07, "volume": 192639.0}, {"date": "2025-05-06", "close": 193.88, "volume": 225136.0}, {"date": "2025-05-07", "close": 200.72, "volume": 282492.0}, {"date": "2025-05-08", "close": 186.75, "volume": 555501.0}, {"date": "2025-05-09", "close": 183.52, "volume": 569625.0}, {"date": "2025-05-12", "close": 195.64, "volume": 362935.0}, {"date": "2025-05-13", "close": 202.49, "volume": 406373.0}, {"date": "2025-05-14", "close": 199.16, "volume": 361761.0}, {"date": "2025-05-15", "close": 195.13, "volume": 258845.0}, {"date": "2025-05-16", "close": 191.77, "volume": 144568.0}, {"date": "2025-05-19", "close": 190.17, "volume": 195203.0}, {"date": "2025-05-20", "close": 188.85, "volume": 125249.0}, {"date": "2025-05-21", "close": 184.2, "volume": 159977.0}, {"date": "2025-05-22", "close": 184.71, "volume": 243900.0}, {"date": "2025-05-23", "close": 183.0, "volume": 122707.0}, {"date": "2025-05-27", "close": 198.09, "volume": 366698.0}, {"date": "2025-05-28", "close": 200.89, "volume": 336339.0}, {"date": "2025-05-29", "close": 217.85, "volume": 514884.0}, {"date": "2025-05-30", "close": 213.62, "volume": 357686.0}, {"date": "2025-06-02", "close": 211.8, "volume": 247845.0}, {"date": "2025-06-03", "close": 209.72, "volume": 235304.0}, {"date": "2025-06-04", "close": 222.61, "volume": 280395.0}, {"date": "2025-06-05", "close": 216.46, "volume": 356770.0}, {"date": "2025-06-06", "close": 217.0, "volume": 179257.0}, {"date": "2025-06-09", "close": 220.89, "volume": 249857.0}, {"date": "2025-06-10", "close": 226.24, "volume": 264450.0}, {"date": "2025-06-11", "close": 232.85, "volume": 259320.0}, {"date": "2025-06-12", "close": 228.58, "volume": 261954.0}, {"date": "2025-06-13", "close": 222.19, "volume": 162333.0}, {"date": "2025-06-16", "close": 230.44, "volume": 202873.0}, {"date": "2025-06-17", "close": 228.04, "volume": 178122.0}, {"date": "2025-06-18", "close": 232.05, "volume": 132222.0}, {"date": "2025-06-20", "close": 231.17, "volume": 145042.0}, {"date": "2025-06-23", "close": 234.1, "volume": 115395.0}, {"date": "2025-06-24", "close": 248.52, "volume": 253459.0}, {"date": "2025-06-25", "close": 255.35, "volume": 354198.0}, {"date": "2025-06-26", "close": 268.88, "volume": 565159.0}, {"date": "2025-06-27", "close": 267.64, "volume": 206518.0}, {"date": "2025-06-30", "close": 275.2, "volume": 300459.0}, {"date": "2025-07-01", "close": 268.43, "volume": 293565.0}, {"date": "2025-07-02", "close": 276.43, "volume": 527596.0}, {"date": "2025-07-03", "close": 284.96, "volume": 250236.0}, {"date": "2025-07-07", "close": 286.38, "volume": 222056.0}, {"date": "2025-07-08", "close": 282.36, "volume": 283852.0}, {"date": "2025-07-09", "close": 282.07, "volume": 334485.0}, {"date": "2025-07-10", "close": 283.41, "volume": 219218.0}, {"date": "2025-07-11", "close": 284.16, "volume": 146662.0}, {"date": "2025-07-14", "close": 281.94, "volume": 184040.0}, {"date": "2025-07-15", "close": 285.91, "volume": 295967.0}, {"date": "2025-07-16", "close": 275.46, "volume": 616854.0}, {"date": "2025-07-17", "close": 276.22, "volume": 316218.0}, {"date": "2025-07-18", "close": 278.21, "volume": 94226.0}, {"date": "2025-07-21", "close": 284.92, "volume": 229646.0}, {"date": "2025-07-22", "close": 274.61, "volume": 250105.0}, {"date": "2025-07-23", "close": 268.63, "volume": 375701.0}, {"date": "2025-07-24", "close": 261.58, "volume": 345754.0}, {"date": "2025-07-25", "close": 258.62, "volume": 646019.0}, {"date": "2025-07-28", "close": 269.13, "volume": 169251.0}, {"date": "2025-07-29", "close": 270.5, "volume": 125596.0}, {"date": "2025-07-30", "close": 273.84, "volume": 173693.0}, {"date": "2025-07-31", "close": 262.59, "volume": 357438.0}, {"date": "2025-08-01", "close": 263.55, "volume": 210153.0}, {"date": "2025-08-04", "close": 272.75, "volume": 138206.0}, {"date": "2025-08-05", "close": 263.485, "volume": 201190.0}, {"date": "2025-08-06", "close": 257.71, "volume": 401626.0}, {"date": "2025-08-07", "close": 262.57, "volume": 576298.0}, {"date": "2025-08-08", "close": 270.31, "volume": 184987.0}, {"date": "2025-08-11", "close": 272.31, "volume": 215627.0}, {"date": "2025-08-12", "close": 271.5, "volume": 231809.0}, {"date": "2025-08-13", "close": 274.43, "volume": 115871.0}, {"date": "2025-08-14", "close": 270.83, "volume": 154691.0}, {"date": "2025-08-15", "close": 254.355, "volume": 273588.0}, {"date": "2025-08-18", "close": 260.45, "volume": 182744.0}, {"date": "2025-08-19", "close": 249.38, "volume": 328248.0}, {"date": "2025-08-20", "close": 246.46, "volume": 274332.0}, {"date": "2025-08-21", "close": 247.22, "volume": 115159.0}, {"date": "2025-08-22", "close": 252.8, "volume": 162475.0}, {"date": "2025-08-25", "close": 254.78, "volume": 226428.0}, {"date": "2025-08-26", "close": 259.5, "volume": 278414.0}, {"date": "2025-08-27", "close": 263.55, "volume": 155901.0}, {"date": "2025-08-28", "close": 276.23, "volume": 281042.0}, {"date": "2025-08-29", "close": 263.34, "volume": 262249.0}, {"date": "2025-09-02", "close": 237.16, "volume": 1579700.0}, {"date": "2025-09-03", "close": 240.8, "volume": 1765475.0}, {"date": "2025-09-04", "close": 250.94, "volume": 632945.0}, {"date": "2025-09-05", "close": 255.7, "volume": 504989.0}, {"date": "2025-09-08", "close": 273.54, "volume": 891588.0}, {"date": "2025-09-09", "close": 277.22, "volume": 372546.0}, {"date": "2025-09-10", "close": 278.15, "volume": 445627.0}, {"date": "2025-09-11", "close": 288.19, "volume": 535293.0}, {"date": "2025-09-12", "close": 293.1, "volume": 285133.0}, {"date": "2025-09-15", "close": 299.43, "volume": 380649.0}, {"date": "2025-09-16", "close": 302.18, "volume": 372615.0}, {"date": "2025-09-17", "close": 296.42, "volume": 613500.0}, {"date": "2025-09-18", "close": 310.84, "volume": 592132.0}, {"date": "2025-09-19", "close": 309.59, "volume": 2179694.0}, {"date": "2025-09-22", "close": 315.41, "volume": 389136.0}, {"date": "2025-09-23", "close": 310.88, "volume": 286057.0}, {"date": "2025-09-24", "close": 307.44, "volume": 162539.0}, {"date": "2025-09-25", "close": 306.95, "volume": 185061.0}, {"date": "2025-09-26", "close": 309.76, "volume": 157749.0}, {"date": "2025-09-29", "close": 311.09, "volume": 191235.0}, {"date": "2025-09-30", "close": 319.66, "volume": 224372.0}, {"date": "2025-10-01", "close": 331.32, "volume": 311289.0}, {"date": "2025-10-02", "close": 329.0, "volume": 656474.0}, {"date": "2025-10-03", "close": 322.03, "volume": 657988.0}, {"date": "2025-10-06", "close": 330.98, "volume": 264117.0}, {"date": "2025-10-07", "close": 312.87, "volume": 330522.0}, {"date": "2025-10-08", "close": 321.49, "volume": 328483.0}, {"date": "2025-10-09", "close": 324.06, "volume": 215526.0}, {"date": "2025-10-10", "close": 302.28, "volume": 661621.0}, {"date": "2025-10-13", "close": 319.06, "volume": 509407.0}, {"date": "2025-10-14", "close": 314.08, "volume": 308592.0}, {"date": "2025-10-15", "close": 332.13, "volume": 432874.0}, {"date": "2025-10-16", "close": 331.33, "volume": 368489.0}, {"date": "2025-10-17", "close": 330.75, "volume": 131923.0}, {"date": "2025-10-20", "close": 337.09, "volume": 241729.0}, {"date": "2025-10-21", "close": 333.355, "volume": 236455.0}, {"date": "2025-10-22", "close": 327.7, "volume": 435166.0}, {"date": "2025-10-23", "close": 340.35, "volume": 276669.0}, {"date": "2025-10-24", "close": 345.06, "volume": 326373.0}, {"date": "2025-10-27", "close": 351.19, "volume": 336095.0}, {"date": "2025-10-28", "close": 340.955, "volume": 212966.0}, {"date": "2025-10-29", "close": 351.58, "volume": 345172.0}, {"date": "2025-10-30", "close": 344.0, "volume": 413700.0}, {"date": "2025-10-31", "close": 344.64, "volume": 169136.0}, {"date": "2025-11-03", "close": 347.75, "volume": 329735.0}, {"date": "2025-11-04", "close": 327.26, "volume": 407262.0}, {"date": "2025-11-05", "close": 342.22, "volume": 457000.0}, {"date": "2025-11-06", "close": 314.02, "volume": 608139.0}, {"date": "2025-11-07", "close": 307.59, "volume": 430139.0}, {"date": "2025-11-10", "close": 318.11, "volume": 431685.0}, {"date": "2025-11-11", "close": 308.89, "volume": 311456.0}, {"date": "2025-11-12", "close": 311.855, "volume": 176074.0}, {"date": "2025-11-13", "close": 296.85, "volume": 328448.0}, {"date": "2025-11-14", "close": 290.31, "volume": 193588.0}, {"date": "2025-11-17", "close": 286.78, "volume": 370151.0}, {"date": "2025-11-18", "close": 283.63, "volume": 434497.0}, {"date": "2025-11-19", "close": 289.73, "volume": 235440.0}, {"date": "2025-11-20", "close": 275.78, "volume": 572915.0}, {"date": "2025-11-21", "close": 280.42, "volume": 413960.0}, {"date": "2025-11-24", "close": 298.05, "volume": 434226.0}, {"date": "2025-11-25", "close": 301.06, "volume": 215669.0}, {"date": "2025-11-26", "close": 307.67, "volume": 278607.0}, {"date": "2025-11-28", "close": 312.84, "volume": 147459.0}, {"date": "2025-12-01", "close": 305.81, "volume": 181193.0}, {"date": "2025-12-02", "close": 316.71, "volume": 390384.0}, {"date": "2025-12-03", "close": 322.56, "volume": 316799.0}, {"date": "2025-12-04", "close": 320.54, "volume": 274582.0}, {"date": "2025-12-05", "close": 324.45, "volume": 186747.0}, {"date": "2025-12-08", "close": 332.815, "volume": 193510.0}, {"date": "2025-12-09", "close": 336.64, "volume": 300336.0}, {"date": "2025-12-10", "close": 334.83, "volume": 381009.0}, {"date": "2025-12-11", "close": 335.82, "volume": 296673.0}, {"date": "2025-12-12", "close": 315.84, "volume": 473227.0}, {"date": "2025-12-15", "close": 324.2, "volume": 395180.0}, {"date": "2025-12-16", "close": 318.21, "volume": 211409.0}, {"date": "2025-12-17", "close": 300.95, "volume": 422858.0}, {"date": "2025-12-18", "close": 312.78, "volume": 290392.0}, {"date": "2025-12-19", "close": 322.83, "volume": 499332.0}, {"date": "2025-12-22", "close": 332.52, "volume": 257788.0}, {"date": "2025-12-23", "close": 333.95, "volume": 145935.0}, {"date": "2025-12-24", "close": 336.34, "volume": 109800.0}, {"date": "2025-12-26", "close": 330.92, "volume": 113132.0}, {"date": "2025-12-29", "close": 333.99, "volume": 139842.0}, {"date": "2025-12-30", "close": 336.04, "volume": 179366.0}, {"date": "2025-12-31", "close": 328.39, "volume": 209205.0}, {"date": "2026-01-02", "close": 347.34, "volume": 392623.0}, {"date": "2026-01-05", "close": 382.88, "volume": 659724.0}, {"date": "2026-01-06", "close": 391.31, "volume": 505001.0}, {"date": "2026-01-07", "close": 379.0, "volume": 329901.0}, {"date": "2026-01-08", "close": 375.79, "volume": 424147.0}, {"date": "2026-01-09", "close": 394.07, "volume": 393971.0}, {"date": "2026-01-12", "close": 403.62, "volume": 259401.0}, {"date": "2026-01-13", "close": 404.65, "volume": 255502.0}, {"date": "2026-01-14", "close": 413.04, "volume": 583613.0}, {"date": "2026-01-15", "close": 434.55, "volume": 580185.0}, {"date": "2026-01-16", "close": 445.7, "volume": 391779.0}, {"date": "2026-01-20", "close": 452.09, "volume": 434736.0}, {"date": "2026-01-21", "close": 463.02, "volume": 461431.0}, {"date": "2026-01-22", "close": 461.37, "volume": 295573.0}, {"date": "2026-01-23", "close": 460.91, "volume": 344449.0}, {"date": "2026-01-26", "close": 462.06, "volume": 215084.0}, {"date": "2026-01-27", "close": 477.07, "volume": 366062.0}, {"date": "2026-01-28", "close": 487.18, "volume": 356875.0}, {"date": "2026-01-29", "close": 497.63, "volume": 426819.0}, {"date": "2026-01-30", "close": 457.84, "volume": 802207.0}, {"date": "2026-02-02", "close": 454.15, "volume": 631149.0}, {"date": "2026-02-03", "close": 445.66, "volume": 467646.0}, {"date": "2026-02-04", "close": 415.64, "volume": 727322.0}, {"date": "2026-02-05", "close": 426.71, "volume": 429151.0}, {"date": "2026-02-06", "close": 459.95, "volume": 449177.0}, {"date": "2026-02-09", "close": 463.69, "volume": 339662.0}, {"date": "2026-02-10", "close": 460.8, "volume": 221833.0}, {"date": "2026-02-11", "close": 475.83, "volume": 530532.0}, {"date": "2026-02-12", "close": 443.55, "volume": 709556.0}, {"date": "2026-02-13", "close": 443.76, "volume": 373634.0}, {"date": "2026-02-17", "close": 442.31, "volume": 467426.0}, {"date": "2026-02-18", "close": 451.85, "volume": 506456.0}, {"date": "2026-02-19", "close": 442.67, "volume": 330809.0}, {"date": "2026-02-20", "close": 441.24, "volume": 337427.0}, {"date": "2026-02-23", "close": 442.53, "volume": 297550.0}, {"date": "2026-02-24", "close": 455.02, "volume": 290676.0}, {"date": "2026-02-25", "close": 457.01, "volume": 375035.0}, {"date": "2026-02-26", "close": 441.77, "volume": 466662.0}, {"date": "2026-02-27", "close": 438.86, "volume": 453004.0}, {"date": "2026-03-02", "close": 448.2, "volume": 400396.0}, {"date": "2026-03-03", "close": 425.25, "volume": 729762.0}, {"date": "2026-03-04", "close": 441.62, "volume": 271920.0}, {"date": "2026-03-05", "close": 437.6, "volume": 386430.0}, {"date": "2026-03-06", "close": 411.33, "volume": 391182.0}, {"date": "2026-03-09", "close": 433.06, "volume": 403551.0}, {"date": "2026-03-10", "close": 432.17, "volume": 357246.0}, {"date": "2026-03-11", "close": 435.77, "volume": 275966.0}, {"date": "2026-03-12", "close": 420.11, "volume": 351988.0}, {"date": "2026-03-13", "close": 428.6, "volume": 255814.0}, {"date": "2026-03-16", "close": 437.75, "volume": 213610.0}, {"date": "2026-03-17", "close": 445.52, "volume": 125299.0}, {"date": "2026-03-18", "close": 457.8, "volume": 313553.0}, {"date": "2026-03-19", "close": 472.08, "volume": 339907.0}, {"date": "2026-03-20", "close": 465.3, "volume": 551262.0}, {"date": "2026-03-23", "close": 470.87, "volume": 426996.0}, {"date": "2026-03-24", "close": 485.43, "volume": 394337.0}, {"date": "2026-03-25", "close": 481.28, "volume": 303700.0}, {"date": "2026-03-26", "close": 453.61, "volume": 411923.0}, {"date": "2026-03-27", "close": 440.72, "volume": 468263.0}, {"date": "2026-03-30", "close": 413.23, "volume": 461169.0}, {"date": "2026-03-31", "close": 434.28, "volume": 693281.0}, {"date": "2026-04-01", "close": 445.75, "volume": 394451.0}, {"date": "2026-04-02", "close": 442.235, "volume": 314328.0}, {"date": "2026-04-06", "close": 445.55, "volume": 331919.0}, {"date": "2026-04-07", "close": 444.36, "volume": 256472.0}, {"date": "2026-04-08", "close": 475.52, "volume": 546093.0}, {"date": "2026-04-09", "close": 494.08, "volume": 300819.0}, {"date": "2026-04-10", "close": 496.06, "volume": 233179.0}, {"date": "2026-04-13", "close": 507.03, "volume": 212069.0}, {"date": "2026-04-14", "close": 515.03, "volume": 187674.0}, {"date": "2026-04-15", "close": 517.43, "volume": 272224.0}, {"date": "2026-04-16", "close": 514.22, "volume": 206116.0}, {"date": "2026-04-17", "close": 528.76, "volume": 238324.0}, {"date": "2026-04-20", "close": 532.17, "volume": 238137.0}, {"date": "2026-04-21", "close": 527.75, "volume": 231390.0}, {"date": "2026-04-22", "close": 521.12, "volume": 399551.0}, {"date": "2026-04-23", "close": 522.91, "volume": 295577.0}, {"date": "2026-04-24", "close": 542.95, "volume": 379864.0}, {"date": "2026-04-27", "close": 530.3, "volume": 248635.0}, {"date": "2026-04-28", "close": 498.95, "volume": 326406.0}, {"date": "2026-04-29", "close": 501.47, "volume": 266305.0}, {"date": "2026-04-30", "close": 500.43, "volume": 372767.0}, {"date": "2026-05-01", "close": 494.49, "volume": 213429.0}, {"date": "2026-05-04", "close": 492.29, "volume": 252229.0}, {"date": "2026-05-05", "close": 515.67, "volume": 382503.0}, {"date": "2026-05-06", "close": 534.54, "volume": 426876.0}, {"date": "2026-05-07", "close": 504.54, "volume": 330124.0}, {"date": "2026-05-08", "close": 521.16, "volume": 391736.0}, {"date": "2026-05-11", "close": 526.01, "volume": 370558.0}, {"date": "2026-05-12", "close": 493.19, "volume": 499674.0}, {"date": "2026-05-13", "close": 503.65, "volume": 475874.0}, {"date": "2026-05-14", "close": 556.11, "volume": 599359.0}, {"date": "2026-05-15", "close": 509.15, "volume": 412639.0}, {"date": "2026-05-18", "close": 486.75, "volume": 638305.0}, {"date": "2026-05-19", "close": 472.49, "volume": 412558.0}, {"date": "2026-05-20", "close": 494.03, "volume": 355598.0}, {"date": "2026-05-21", "close": 496.5, "volume": 332832.0}, {"date": "2026-05-22", "close": 503.49, "volume": 214614.0}, {"date": "2026-05-26", "close": 527.25, "volume": 497156.0}, {"date": "2026-05-27", "close": 512.15, "volume": 410573.0}, {"date": "2026-05-28", "close": 505.97, "volume": 361611.0}, {"date": "2026-05-29", "close": 502.33, "volume": 338479.0}, {"date": "2026-06-01", "close": 481.82, "volume": 338149.0}, {"date": "2026-06-02", "close": 523.13, "volume": 487559.0}, {"date": "2026-06-03", "close": 530.04, "volume": 247766.0}, {"date": "2026-06-04", "close": 520.4, "volume": 521326.0}, {"date": "2026-06-05", "close": 475.76, "volume": 970481.0}, {"date": "2026-06-08", "close": 507.96, "volume": 535723.0}, {"date": "2026-06-09", "close": 514.49, "volume": 513709.0}, {"date": "2026-06-10", "close": 508.35, "volume": 466386.0}, {"date": "2026-06-11", "close": 559.62, "volume": 635394.0}, {"date": "2026-06-12", "close": 583.05, "volume": 463551.0}, {"date": "2026-06-15", "close": 605.65, "volume": 555109.0}, {"date": "2026-06-16", "close": 550.69, "volume": 664236.0}, {"date": "2026-06-17", "close": 554.42, "volume": 375231.0}, {"date": "2026-06-18", "close": 575.31, "volume": 574489.0}, {"date": "2026-06-22", "close": 583.1, "volume": 404848.0}, {"date": "2026-06-23", "close": 527.88, "volume": 733505.0}, {"date": "2026-06-24", "close": 521.93, "volume": 344244.0}, {"date": "2026-06-25", "close": 534.24, "volume": 453482.0}, {"date": "2026-06-26", "close": 488.58, "volume": 822054.0}, {"date": "2026-06-29", "close": 520.39, "volume": 448252.0}, {"date": "2026-06-30", "close": 542.94, "volume": 572164.0}, {"date": "2026-07-01", "close": 502.6, "volume": 675757.0}, {"date": "2026-07-02", "close": 470.14, "volume": 856785.0}, {"date": "2026-07-06", "close": 466.63, "volume": 449120.0}, {"date": "2026-07-07", "close": 446.43, "volume": 857023.0}, {"date": "2026-07-08", "close": 451.99, "volume": 531540.0}, {"date": "2026-07-09", "close": 473.99, "volume": 510620.0}, {"date": "2026-07-10", "close": 475.9, "volume": 228652.0}, {"date": "2026-07-13", "close": 452.73, "volume": 462201.0}, {"date": "2026-07-14", "close": 473.54, "volume": 430164.0}, {"date": "2026-07-15", "close": 472.48, "volume": 625182.0}, {"date": "2026-07-16", "close": 451.13, "volume": 786681.0}, {"date": "2026-07-17", "close": 437.46, "volume": 684779.0}, {"date": "2026-07-20", "close": 433.17, "volume": 354514.0}, {"date": "2026-07-21", "close": 453.1, "volume": 619470.0}, {"date": "2026-07-22", "close": 454.42, "volume": 329711.0}, {"date": "2026-07-23", "close": 455.37, "volume": 309761.0}, {"date": "2026-07-24", "close": 437.98, "volume": 491490.0}, {"date": "2026-07-27", "close": 428.88, "volume": 499640.0}, {"date": "2026-07-28", "close": 402.32, "volume": 851105.0}, {"date": "2026-07-29", "close": 366.91, "volume": 1054697.0}, {"date": "2026-07-30", "close": 394.07, "volume": 1044138.0}, {"date": "2026-07-31", "close": 390.87, "volume": 388269.0}, {"date": "2026-08-03", "close": 393.69, "volume": 489346.0}, {"date": "2026-08-04", "close": 413.5, "volume": 750943.0}, {"date": "2026-08-05", "close": 402.38, "volume": 465790.0}, {"date": "2026-08-06", "close": 381.32, "volume": 914787.0}, {"date": "2026-08-07", "close": 393.02, "volume": 461151.0}], "refreshing": true}