{"ticker": "PI", "overview": {"cik": "1114995", "ticker": "PI", "name": "IMPINJ INC", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001480603-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-436204", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436184", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003909", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001821687-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001677721-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001677721-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001705407-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001705407-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001969449-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001677721-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001024", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388376", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001705407-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001677721-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001677721-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001705407-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000823", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323807", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323768", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001677721-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001705407-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001677721-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 612931.3999999999, "net": -612931.3999999999, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-10-29"}, "metrics": {"ticker": "PI", "has_prices": true, "as_of": "2026-08-07", "last": 183.36, "prev_close": 171.91, "change": 11.450000000000017, "change_pct": 0.06660461869582932, "session_volume": 608592.0, "vwap_5": 169.64506441092902, "vwap_20": 148.79068167914073, "vwap_60": 141.4808221572312, "vwap_250": 152.32804344451094, "high_52w": 209.16, "low_52w": 91.34, "avg_volume_20": 474925.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001480603-26-000004", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Meera Rao", "who_key": "Rao Meera", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 348566.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "A director trims PI: $349K", "source_url": "https://www.sec.gov/Archives/edgar/data/1480603/000148060326000004/0001480603-26-000004-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6640}, {"id": "13DG-0002012383-26-003909", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in PI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003909-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "0001821687-26-000004", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Arthur L. Valdez Jr", "who_key": "Valdez Arthur L Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on PI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821687/000182168726000004/0001821687-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19600}, {"id": "0001677721-26-000020", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Chris Diorio ph.d.", "who_key": "DIORIO CHRIS PH.D.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on PI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677721/000167772126000020/0001677721-26-000020-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31120}, {"id": "0001705407-26-000012", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Cary Baker", "who_key": "Baker Cary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75132.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on PI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705407/000170540726000012/0001705407-26-000012-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58480}, {"id": "0001677721-26-000018", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Chris Diorio ph.d.", "who_key": "DIORIO CHRIS PH.D.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 212108.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on PI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677721/000167772126000018/0001677721-26-000018-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58480}, {"id": "0001705407-26-000008", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Cary Baker", "who_key": "Baker Cary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109415.04999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO files routine paperwork on PI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705407/000170540726000008/0001705407-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001677721-26-000014", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Chris Diorio ph.d.", "who_key": "DIORIO CHRIS PH.D.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 235921.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on PI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677721/000167772126000014/0001677721-26-000014-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107440}, {"id": "0001677721-26-000012", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Chris Diorio ph.d.", "who_key": "DIORIO CHRIS PH.D.", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CEO files routine paperwork on PI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677721/000167772126000012/0001677721-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0001705407-26-000006", "src": "INSIDERS", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Cary Baker", "who_key": "Baker Cary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 264365.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "CFO takes $264K off the table in PI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705407/000170540726000006/0001705407-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0000093751-26-000482", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Impinj Inc", "who_key": "IMPINJ INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "IMPINJ INC takes a 5.6% passive stake in PI", "source_url": "https://www.sec.gov/Archives/edgar/data/1114995/0000093751-26-000482-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001562230-26-000091", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Capital International Investors moves to a 4.5% passive stake in PI", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000091-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100121-26-000396", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Impinj Inc", "who_key": "IMPINJ INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "IMPINJ INC crosses 5% of PI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114995/0002100121-26-000396-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-001562", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Impinj Inc", "who_key": "IMPINJ 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": "Electronic Components, NEC", "country": "United States", "headline": "IMPINJ INC adjusts its stake in PI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114995/0000102909-26-001562-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "HOUSE-2025-20030389-T8", "src": "CONGRESS", "ticker": "PI", "cik": "", "company": "IMPINJ INC", "company_raw": "4/202505/15/2025$1,001 - $15,000\nF S: New\nImpinj, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene files a buy in PI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030389.pdf", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774160}, {"id": "HOUSE-2025-20030295-T30", "src": "CONGRESS", "ticker": "PI", "cik": "", "company": "IMPINJ INC", "company_raw": ",001 - $15,000\nF S: New\nS O: Marjorie IRA\nImpinj, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene files a buy in PI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787120}, {"id": "HOUSE-2025-20027933-T4", "src": "CONGRESS", "ticker": "PI", "cik": "", "company": "IMPINJ INC", "company_raw": "7/202503/07/2025$1,001 - $15,000\nF S: New\nImpinj, Inc. - Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene files a buy in PI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027933.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877840}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003909", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.7% passive stake in PI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003909-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0000093751-26-000482", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Impinj Inc", "who_key": "IMPINJ INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "IMPINJ INC takes a 5.6% passive stake in PI", "source_url": "https://www.sec.gov/Archives/edgar/data/1114995/0000093751-26-000482-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001562230-26-000091", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Capital International Investors moves to a 4.5% passive stake in PI", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000091-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100121-26-000396", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Impinj Inc", "who_key": "IMPINJ INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "IMPINJ INC crosses 5% of PI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114995/0002100121-26-000396-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-001562", "src": "13DG", "ticker": "PI", "cik": "1114995", "company": "IMPINJ INC", "company_raw": "IMPINJ INC", "who": "Impinj Inc", "who_key": "IMPINJ 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": "Electronic Components, NEC", "country": "United States", "headline": "IMPINJ INC adjusts its stake in PI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1114995/0000102909-26-001562-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Impinj, Inc. - Common Stock", "new_value": "IMPINJ INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001114995", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001114995", "applied": 1, "detected_at": "2026-10-27T02:33:38.692419"}]}, "key_people": [{"who": "Meera Rao", "who_key": "Rao Meera", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 348566.39999999997, "net": -348566.39999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 348566.39999999997, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1480603/000148060326000004/0001480603-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 348566.39999999997, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1480603/000148060326000004/0001480603-26-000004-index.htm"}}, {"who": "Cary Baker", "who_key": "Baker Cary", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 264365.0, "net": -264365.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 264365.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705407/000170540726000006/0001705407-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 264365.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705407/000170540726000006/0001705407-26-000006-index.htm"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030389.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027933.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030389.pdf"}}], "activity": [{"date": "2026-08-10", "net": -264365.0}, {"date": "2026-10-29", "net": -348566.39999999997}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001480603-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001921094-26-001122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-436204", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436184", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003909", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001821687-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001677721-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001677721-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001705407-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001705407-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001969449-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001677721-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001024", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-388376", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001705407-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001677721-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001677721-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001705407-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000823", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323807", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323768", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001677721-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001705407-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001677721-26-000009", "price_sensitive": false}], "performance": {"ticker": "PI", "has_prices": true, "summary": {"n": 3, "avg": 0.8206536376844374, "win_rate": 1.0, "best": 1.0900490140202896, "worst": 0.5096328009221145, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 121.46, "return": 0.5096328009221145}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 98.46, "return": 0.8622790981109082}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 87.73, "return": 1.0900490140202896}]}, "price_series": [{"date": "2016-08-08", "close": 19.81, "volume": 130201.0}, {"date": "2016-08-09", "close": 19.76, "volume": 75705.0}, {"date": "2016-08-10", "close": 20.0, "volume": 65854.0}, {"date": "2016-08-11", "close": 19.99, "volume": 84483.0}, {"date": "2016-08-12", "close": 19.97, "volume": 85238.0}, {"date": "2016-08-15", "close": 21.7, "volume": 557536.0}, {"date": "2016-08-16", "close": 20.95, "volume": 344896.0}, {"date": "2016-08-17", "close": 23.47, "volume": 462486.0}, {"date": "2016-08-18", "close": 22.56, "volume": 393166.0}, {"date": "2016-08-19", "close": 21.97, "volume": 178307.0}, {"date": "2016-08-22", "close": 21.29, "volume": 197507.0}, {"date": "2016-08-23", "close": 21.81, "volume": 242937.0}, {"date": "2016-08-24", "close": 21.16, "volume": 151184.0}, {"date": "2016-08-25", "close": 20.85, "volume": 119875.0}, {"date": "2016-08-26", "close": 20.0, "volume": 314587.0}, {"date": "2016-08-29", "close": 22.79, "volume": 620680.0}, {"date": "2016-08-30", "close": 22.75, "volume": 269235.0}, {"date": "2016-08-31", "close": 22.82, "volume": 842161.0}, {"date": "2016-09-01", "close": 27.57, "volume": 2120504.0}, {"date": "2016-09-02", "close": 32.67, "volume": 3459596.0}, {"date": "2016-09-06", "close": 33.7, "volume": 1561424.0}, {"date": "2016-09-07", "close": 34.6, "volume": 1022812.0}, {"date": "2016-09-08", "close": 35.25, "volume": 873598.0}, {"date": "2016-09-09", "close": 32.55, "volume": 789818.0}, {"date": "2016-09-12", "close": 34.01, "volume": 365366.0}, {"date": "2016-09-13", "close": 35.6, "volume": 1190599.0}, {"date": "2016-09-14", "close": 36.65, "volume": 935608.0}, {"date": "2016-09-15", "close": 37.07, "volume": 571009.0}, {"date": "2016-09-16", "close": 36.97, "volume": 735128.0}, {"date": "2016-09-19", "close": 36.33, "volume": 436064.0}, {"date": "2016-09-20", "close": 33.35, "volume": 991789.0}, {"date": "2016-09-21", "close": 34.32, "volume": 661718.0}, {"date": "2016-09-22", "close": 33.85, "volume": 496856.0}, {"date": "2016-09-23", "close": 34.24, "volume": 298265.0}, {"date": "2016-09-26", "close": 32.13, "volume": 503690.0}, {"date": "2016-09-27", "close": 35.68, "volume": 661517.0}, {"date": "2016-09-28", "close": 35.91, "volume": 397635.0}, {"date": "2016-09-29", "close": 36.55, "volume": 924888.0}, {"date": "2016-09-30", "close": 37.42, "volume": 996958.0}, {"date": "2016-10-03", "close": 36.0, "volume": 532739.0}, {"date": "2016-10-04", "close": 33.32, "volume": 568500.0}, {"date": "2016-10-05", "close": 32.51, "volume": 766116.0}, {"date": "2016-10-06", "close": 34.25, "volume": 579575.0}, {"date": "2016-10-07", "close": 33.44, "volume": 176477.0}, {"date": "2016-10-10", "close": 32.51, "volume": 305142.0}, {"date": "2016-10-11", "close": 28.21, "volume": 1580278.0}, {"date": "2016-10-12", "close": 28.24, "volume": 1014373.0}, {"date": "2016-10-13", "close": 28.24, "volume": 523065.0}, {"date": "2016-10-14", "close": 27.51, "volume": 359818.0}, {"date": "2016-10-17", "close": 27.59, "volume": 244238.0}, {"date": "2016-10-18", "close": 27.96, "volume": 313144.0}, {"date": "2016-10-19", "close": 28.1, "volume": 297438.0}, {"date": "2016-10-20", "close": 27.46, "volume": 162768.0}, {"date": "2016-10-21", "close": 26.8, "volume": 248509.0}, {"date": "2016-10-24", "close": 27.93, "volume": 365607.0}, {"date": "2016-10-25", "close": 27.02, "volume": 204167.0}, {"date": "2016-10-26", "close": 26.7, "volume": 134435.0}, {"date": "2016-10-27", "close": 25.75, "volume": 342104.0}, {"date": "2016-10-28", "close": 25.15, "volume": 159748.0}, {"date": "2016-10-31", "close": 24.69, "volume": 276141.0}, {"date": "2016-11-01", "close": 24.42, "volume": 300286.0}, {"date": "2016-11-02", "close": 25.09, "volume": 446142.0}, {"date": "2016-11-03", "close": 25.3, "volume": 567305.0}, {"date": "2016-11-04", "close": 27.52, "volume": 1683158.0}, {"date": "2016-11-07", "close": 26.47, "volume": 738386.0}, {"date": "2016-11-08", "close": 27.81, "volume": 521647.0}, {"date": "2016-11-09", "close": 30.95, "volume": 635306.0}, {"date": "2016-11-10", "close": 30.55, "volume": 443183.0}, {"date": "2016-11-11", "close": 30.77, "volume": 241785.0}, {"date": "2016-11-14", "close": 32.05, "volume": 304596.0}, {"date": "2016-11-15", "close": 33.32, "volume": 280122.0}, {"date": "2016-11-16", "close": 32.14, "volume": 463650.0}, {"date": "2016-11-17", "close": 32.83, "volume": 371240.0}, {"date": "2016-11-18", "close": 29.83, "volume": 625507.0}, {"date": "2016-11-21", "close": 29.6, "volume": 381129.0}, {"date": "2016-11-22", "close": 29.38, "volume": 146454.0}, {"date": "2016-11-23", "close": 28.8, "volume": 372573.0}, {"date": "2016-11-25", "close": 28.6, "volume": 217363.0}, {"date": "2016-11-28", "close": 26.57, "volume": 623660.0}, {"date": "2016-11-29", "close": 27.25, "volume": 1246671.0}, {"date": "2016-11-30", "close": 27.31, "volume": 389073.0}, {"date": "2016-12-01", "close": 27.71, "volume": 467268.0}, {"date": "2016-12-02", "close": 26.72, "volume": 3052299.0}, {"date": "2016-12-05", "close": 27.48, "volume": 492976.0}, {"date": "2016-12-06", "close": 29.58, "volume": 850926.0}, {"date": "2016-12-07", "close": 36.83, "volume": 2279028.0}, {"date": "2016-12-08", "close": 34.2, "volume": 1309352.0}, {"date": "2016-12-09", "close": 31.89, "volume": 1113986.0}, {"date": "2016-12-12", "close": 32.88, "volume": 328990.0}, {"date": "2016-12-13", "close": 33.37, "volume": 467973.0}, {"date": "2016-12-14", "close": 32.07, "volume": 347664.0}, {"date": "2016-12-15", "close": 32.67, "volume": 227606.0}, {"date": "2016-12-16", "close": 34.04, "volume": 423524.0}, {"date": "2016-12-19", "close": 35.33, "volume": 639495.0}, {"date": "2016-12-20", "close": 39.9, "volume": 1176906.0}, {"date": "2016-12-21", "close": 38.33, "volume": 735567.0}, {"date": "2016-12-22", "close": 39.24, "volume": 985749.0}, {"date": "2016-12-23", "close": 38.65, "volume": 592179.0}, {"date": "2016-12-27", "close": 39.27, "volume": 623061.0}, {"date": "2016-12-28", "close": 35.64, "volume": 1007766.0}, {"date": "2016-12-29", "close": 35.16, "volume": 648181.0}, {"date": "2016-12-30", "close": 35.34, "volume": 318371.0}, {"date": "2017-01-03", "close": 35.35, "volume": 500349.0}, {"date": "2017-01-04", "close": 34.23, "volume": 605244.0}, {"date": "2017-01-05", "close": 33.16, "volume": 841238.0}, {"date": "2017-01-06", "close": 32.36, "volume": 353110.0}, {"date": "2017-01-09", "close": 32.25, "volume": 411025.0}, {"date": "2017-01-10", "close": 34.91, "volume": 802561.0}, {"date": "2017-01-11", "close": 33.53, "volume": 866302.0}, {"date": "2017-01-12", "close": 33.87, "volume": 455115.0}, {"date": "2017-01-13", "close": 33.53, "volume": 386298.0}, {"date": "2017-01-17", "close": 31.71, "volume": 546144.0}, {"date": "2017-01-18", "close": 30.64, "volume": 1279688.0}, {"date": "2017-01-19", "close": 30.41, "volume": 975449.0}, {"date": "2017-01-20", "close": 31.13, "volume": 646342.0}, {"date": "2017-01-23", "close": 33.61, "volume": 1102217.0}, {"date": "2017-01-24", "close": 33.38, "volume": 539853.0}, {"date": "2017-01-25", "close": 35.05, "volume": 736108.0}, {"date": "2017-01-26", "close": 35.38, "volume": 483299.0}, {"date": "2017-01-27", "close": 35.4, "volume": 309194.0}, {"date": "2017-01-30", "close": 35.37, "volume": 590702.0}, {"date": "2017-01-31", "close": 35.21, "volume": 627370.0}, {"date": "2017-02-01", "close": 34.74, "volume": 473251.0}, {"date": "2017-02-02", "close": 34.12, "volume": 633006.0}, {"date": "2017-02-03", "close": 34.41, "volume": 545915.0}, {"date": "2017-02-06", "close": 34.2, "volume": 301453.0}, {"date": "2017-02-07", "close": 33.38, "volume": 348159.0}, {"date": "2017-02-08", "close": 34.0, "volume": 578378.0}, {"date": "2017-02-09", "close": 33.83, "volume": 470639.0}, {"date": "2017-02-10", "close": 33.19, "volume": 482188.0}, {"date": "2017-02-13", "close": 33.52, "volume": 628757.0}, {"date": "2017-02-14", "close": 34.73, "volume": 676127.0}, {"date": "2017-02-15", "close": 36.49, "volume": 1418158.0}, {"date": "2017-02-16", "close": 35.36, "volume": 2360892.0}, {"date": "2017-02-17", "close": 31.17, "volume": 3381208.0}, {"date": "2017-02-21", "close": 28.83, "volume": 3013209.0}, {"date": "2017-02-22", "close": 28.49, "volume": 1052299.0}, {"date": "2017-02-23", "close": 30.94, "volume": 1467236.0}, {"date": "2017-02-24", "close": 29.99, "volume": 964884.0}, {"date": "2017-02-27", "close": 29.12, "volume": 668039.0}, {"date": "2017-02-28", "close": 28.36, "volume": 745825.0}, {"date": "2017-03-01", "close": 29.37, "volume": 1127219.0}, {"date": "2017-03-02", "close": 29.09, "volume": 641477.0}, {"date": "2017-03-03", "close": 29.14, "volume": 830080.0}, {"date": "2017-03-06", "close": 28.2, "volume": 863766.0}, {"date": "2017-03-07", "close": 27.36, "volume": 1130196.0}, {"date": "2017-03-08", "close": 27.58, "volume": 401934.0}, {"date": "2017-03-09", "close": 28.28, "volume": 378226.0}, {"date": "2017-03-10", "close": 27.95, "volume": 605748.0}, {"date": "2017-03-13", "close": 28.98, "volume": 571014.0}, {"date": "2017-03-14", "close": 28.02, "volume": 723865.0}, {"date": "2017-03-15", "close": 28.43, "volume": 566995.0}, {"date": "2017-03-16", "close": 28.54, "volume": 374319.0}, {"date": "2017-03-17", "close": 28.73, "volume": 678218.0}, {"date": "2017-03-20", "close": 28.8, "volume": 501890.0}, {"date": "2017-03-21", "close": 28.7, "volume": 980044.0}, {"date": "2017-03-22", "close": 28.11, "volume": 804579.0}, {"date": "2017-03-23", "close": 28.12, "volume": 651512.0}, {"date": "2017-03-24", "close": 28.14, "volume": 394630.0}, {"date": "2017-03-27", "close": 29.03, "volume": 518855.0}, {"date": "2017-03-28", "close": 29.78, "volume": 649159.0}, {"date": "2017-03-29", "close": 30.26, "volume": 871815.0}, {"date": "2017-03-30", "close": 30.47, "volume": 461490.0}, {"date": "2017-03-31", "close": 30.27, "volume": 303700.0}, {"date": "2017-04-03", "close": 28.68, "volume": 779203.0}, {"date": "2017-04-04", "close": 28.62, "volume": 366540.0}, {"date": "2017-04-05", "close": 28.8, "volume": 371241.0}, {"date": "2017-04-06", "close": 29.96, "volume": 426396.0}, {"date": "2017-04-07", "close": 29.52, "volume": 470205.0}, {"date": "2017-04-10", "close": 30.44, "volume": 450341.0}, {"date": "2017-04-11", "close": 31.04, "volume": 449719.0}, {"date": "2017-04-12", "close": 31.39, "volume": 228563.0}, {"date": "2017-04-13", "close": 31.89, "volume": 341912.0}, {"date": "2017-04-17", "close": 31.99, "volume": 361934.0}, {"date": "2017-04-18", "close": 33.15, "volume": 647227.0}, {"date": "2017-04-19", "close": 34.49, "volume": 546243.0}, {"date": "2017-04-20", "close": 35.67, "volume": 746166.0}, {"date": "2017-04-21", "close": 36.24, "volume": 792719.0}, {"date": "2017-04-24", "close": 36.77, "volume": 763333.0}, {"date": "2017-04-25", "close": 37.46, "volume": 848085.0}, {"date": "2017-04-26", "close": 37.57, "volume": 487737.0}, {"date": "2017-04-27", "close": 39.02, "volume": 598423.0}, {"date": "2017-04-28", "close": 37.48, "volume": 676272.0}, {"date": "2017-05-01", "close": 35.53, "volume": 1075872.0}, {"date": "2017-05-02", "close": 36.8, "volume": 656692.0}, {"date": "2017-05-03", "close": 36.51, "volume": 610141.0}, {"date": "2017-05-04", "close": 37.84, "volume": 997035.0}, {"date": "2017-05-05", "close": 41.12, "volume": 2497987.0}, {"date": "2017-05-08", "close": 38.13, "volume": 1226070.0}, {"date": "2017-05-09", "close": 38.89, "volume": 916971.0}, {"date": "2017-05-10", "close": 39.42, "volume": 623512.0}, {"date": "2017-05-11", "close": 39.21, "volume": 503695.0}, {"date": "2017-05-12", "close": 39.45, "volume": 282486.0}, {"date": "2017-05-15", "close": 42.31, "volume": 993232.0}, {"date": "2017-05-16", "close": 40.58, "volume": 1028082.0}, {"date": "2017-05-17", "close": 41.39, "volume": 827167.0}, {"date": "2017-05-18", "close": 40.73, "volume": 364539.0}, {"date": "2017-05-19", "close": 40.96, "volume": 270258.0}, {"date": "2017-05-22", "close": 44.38, "volume": 1701181.0}, {"date": "2017-05-23", "close": 43.82, "volume": 460352.0}, {"date": "2017-05-24", "close": 45.8, "volume": 965729.0}, {"date": "2017-05-25", "close": 46.01, "volume": 481201.0}, {"date": "2017-05-26", "close": 44.83, "volume": 449890.0}, {"date": "2017-05-30", "close": 45.27, "volume": 279381.0}, {"date": "2017-05-31", "close": 43.65, "volume": 502833.0}, {"date": "2017-06-01", "close": 45.83, "volume": 396508.0}, {"date": "2017-06-02", "close": 45.77, "volume": 341134.0}, {"date": "2017-06-05", "close": 46.27, "volume": 233146.0}, {"date": "2017-06-06", "close": 47.96, "volume": 711976.0}, {"date": "2017-06-07", "close": 48.26, "volume": 367825.0}, {"date": "2017-06-08", "close": 49.14, "volume": 430769.0}, {"date": "2017-06-09", "close": 42.64, "volume": 1256716.0}, {"date": "2017-06-12", "close": 45.75, "volume": 894391.0}, {"date": "2017-06-13", "close": 46.49, "volume": 549818.0}, {"date": "2017-06-14", "close": 46.54, "volume": 369670.0}, {"date": "2017-06-15", "close": 46.77, "volume": 401352.0}, {"date": "2017-06-16", "close": 55.71, "volume": 2237477.0}, {"date": "2017-06-19", "close": 55.85, "volume": 1212359.0}, {"date": "2017-06-20", "close": 54.68, "volume": 776876.0}, {"date": "2017-06-21", "close": 54.66, "volume": 487096.0}, {"date": "2017-06-22", "close": 54.65, "volume": 737204.0}, {"date": "2017-06-23", "close": 58.79, "volume": 2481375.0}, {"date": "2017-06-26", "close": 59.37, "volume": 800079.0}, {"date": "2017-06-27", "close": 53.15, "volume": 1556759.0}, {"date": "2017-06-28", "close": 54.86, "volume": 732597.0}, {"date": "2017-06-29", "close": 51.18, "volume": 1057254.0}, {"date": "2017-06-30", "close": 48.65, "volume": 921099.0}, {"date": "2017-07-03", "close": 47.84, "volume": 514301.0}, {"date": "2017-07-05", "close": 49.84, "volume": 676450.0}, {"date": "2017-07-06", "close": 49.37, "volume": 489215.0}, {"date": "2017-07-07", "close": 51.15, "volume": 449561.0}, {"date": "2017-07-10", "close": 51.43, "volume": 494099.0}, {"date": "2017-07-11", "close": 52.5, "volume": 414669.0}, {"date": "2017-07-12", "close": 52.73, "volume": 569001.0}, {"date": "2017-07-13", "close": 53.47, "volume": 378267.0}, {"date": "2017-07-14", "close": 52.62, "volume": 439615.0}, {"date": "2017-07-17", "close": 54.22, "volume": 557445.0}, {"date": "2017-07-18", "close": 52.41, "volume": 830032.0}, {"date": "2017-07-19", "close": 51.25, "volume": 585884.0}, {"date": "2017-07-20", "close": 54.0, "volume": 1506597.0}, {"date": "2017-07-21", "close": 52.41, "volume": 592745.0}, {"date": "2017-07-24", "close": 53.15, "volume": 557892.0}, {"date": "2017-07-25", "close": 52.35, "volume": 420773.0}, {"date": "2017-07-26", "close": 53.01, "volume": 495062.0}, {"date": "2017-07-27", "close": 50.33, "volume": 1173152.0}, {"date": "2017-07-28", "close": 50.77, "volume": 715533.0}, {"date": "2017-07-31", "close": 49.14, "volume": 498662.0}, {"date": "2017-08-01", "close": 50.09, "volume": 414637.0}, {"date": "2017-08-02", "close": 49.05, "volume": 507011.0}, {"date": "2017-08-03", "close": 47.92, "volume": 678254.0}, {"date": "2017-08-04", "close": 37.52, "volume": 4860921.0}, {"date": "2017-08-07", "close": 37.04, "volume": 1622505.0}, {"date": "2017-08-08", "close": 37.42, "volume": 830211.0}, {"date": "2017-08-09", "close": 36.57, "volume": 751166.0}, {"date": "2017-08-10", "close": 33.61, "volume": 1335564.0}, {"date": "2017-08-11", "close": 33.77, "volume": 1145994.0}, {"date": "2017-08-14", "close": 33.58, "volume": 1110780.0}, {"date": "2017-08-15", "close": 32.0, "volume": 1174290.0}, {"date": "2017-08-16", "close": 32.14, "volume": 577694.0}, {"date": "2017-08-17", "close": 30.54, "volume": 569537.0}, {"date": "2017-08-18", "close": 31.44, "volume": 570703.0}, {"date": "2017-08-21", "close": 30.23, "volume": 617937.0}, {"date": "2017-08-22", "close": 30.94, "volume": 581938.0}, {"date": "2017-08-23", "close": 31.77, "volume": 969401.0}, {"date": "2017-08-24", "close": 35.44, "volume": 1363253.0}, {"date": "2017-08-25", "close": 36.42, "volume": 1457203.0}, {"date": "2017-08-28", "close": 36.12, "volume": 691019.0}, {"date": "2017-08-29", "close": 36.28, "volume": 423474.0}, {"date": "2017-08-30", "close": 37.03, "volume": 521448.0}, {"date": "2017-08-31", "close": 38.24, "volume": 657280.0}, {"date": "2017-09-01", "close": 39.0, "volume": 500319.0}, {"date": "2017-09-05", "close": 38.06, "volume": 733373.0}, {"date": "2017-09-06", "close": 38.62, "volume": 379254.0}, {"date": "2017-09-07", "close": 37.99, "volume": 519461.0}, {"date": "2017-09-08", "close": 36.98, "volume": 442050.0}, {"date": "2017-09-11", "close": 37.56, "volume": 426281.0}, {"date": "2017-09-12", "close": 39.57, "volume": 850235.0}, {"date": "2017-09-13", "close": 38.08, "volume": 587504.0}, {"date": "2017-09-14", "close": 38.13, "volume": 378255.0}, {"date": "2017-09-15", "close": 40.81, "volume": 1391601.0}, {"date": "2017-09-18", "close": 39.2, "volume": 533825.0}, {"date": "2017-09-19", "close": 39.55, "volume": 438559.0}, {"date": "2017-09-20", "close": 40.07, "volume": 375493.0}, {"date": "2017-09-21", "close": 40.47, "volume": 390587.0}, {"date": "2017-09-22", "close": 41.25, "volume": 434619.0}, {"date": "2017-09-25", "close": 38.44, "volume": 732088.0}, {"date": "2017-09-26", "close": 37.63, "volume": 561198.0}, {"date": "2017-09-27", "close": 39.14, "volume": 619836.0}, {"date": "2017-09-28", "close": 40.58, "volume": 564703.0}, {"date": "2017-09-29", "close": 41.61, "volume": 402971.0}, {"date": "2017-10-02", "close": 40.69, "volume": 315562.0}, {"date": "2017-10-03", "close": 39.56, "volume": 474436.0}, {"date": "2017-10-04", "close": 40.29, "volume": 414130.0}, {"date": "2017-10-05", "close": 39.31, "volume": 264565.0}, {"date": "2017-10-06", "close": 37.09, "volume": 541482.0}, {"date": "2017-10-09", "close": 37.74, "volume": 381148.0}, {"date": "2017-10-10", "close": 36.85, "volume": 350196.0}, {"date": "2017-10-11", "close": 37.08, "volume": 272306.0}, {"date": "2017-10-12", "close": 37.47, "volume": 275969.0}, {"date": "2017-10-13", "close": 35.69, "volume": 598716.0}, {"date": "2017-10-16", "close": 34.98, "volume": 443302.0}, {"date": "2017-10-17", "close": 35.96, "volume": 390647.0}, {"date": "2017-10-18", "close": 36.17, "volume": 227052.0}, {"date": "2017-10-19", "close": 35.91, "volume": 324898.0}, {"date": "2017-10-20", "close": 34.95, "volume": 229886.0}, {"date": "2017-10-23", "close": 34.81, "volume": 271061.0}, {"date": "2017-10-24", "close": 35.98, "volume": 404264.0}, {"date": "2017-10-25", "close": 35.54, "volume": 377890.0}, {"date": "2017-10-26", "close": 34.91, "volume": 419314.0}, {"date": "2017-10-27", "close": 35.04, "volume": 586555.0}, {"date": "2017-10-30", "close": 34.76, "volume": 446296.0}, {"date": "2017-10-31", "close": 34.14, "volume": 481149.0}, {"date": "2017-11-01", "close": 32.8, "volume": 847305.0}, {"date": "2017-11-02", "close": 21.55, "volume": 7505888.0}, {"date": "2017-11-03", "close": 22.23, "volume": 1682138.0}, {"date": "2017-11-06", "close": 24.0, "volume": 1499545.0}, {"date": "2017-11-07", "close": 24.44, "volume": 1018093.0}, {"date": "2017-11-08", "close": 25.57, "volume": 755815.0}, {"date": "2017-11-09", "close": 25.05, "volume": 808116.0}, {"date": "2017-11-10", "close": 26.44, "volume": 830578.0}, {"date": "2017-11-13", "close": 25.58, "volume": 730381.0}, {"date": "2017-11-14", "close": 27.53, "volume": 844357.0}, {"date": "2017-11-15", "close": 25.71, "volume": 906498.0}, {"date": "2017-11-16", "close": 25.23, "volume": 609144.0}, {"date": "2017-11-17", "close": 25.31, "volume": 477875.0}, {"date": "2017-11-20", "close": 25.23, "volume": 454474.0}, {"date": "2017-11-21", "close": 25.0, "volume": 564026.0}, {"date": "2017-11-22", "close": 26.17, "volume": 597522.0}, {"date": "2017-11-24", "close": 26.27, "volume": 187324.0}, {"date": "2017-11-27", "close": 26.26, "volume": 402056.0}, {"date": "2017-11-28", "close": 25.58, "volume": 456651.0}, {"date": "2017-11-29", "close": 24.72, "volume": 612347.0}, {"date": "2017-11-30", "close": 25.47, "volume": 479545.0}, {"date": "2017-12-01", "close": 24.56, "volume": 550183.0}, {"date": "2017-12-04", "close": 22.95, "volume": 951550.0}, {"date": "2017-12-05", "close": 23.74, "volume": 593386.0}, {"date": "2017-12-06", "close": 23.31, "volume": 378454.0}, {"date": "2017-12-07", "close": 23.56, "volume": 362506.0}, {"date": "2017-12-08", "close": 23.42, "volume": 308022.0}, {"date": "2017-12-11", "close": 24.05, "volume": 385106.0}, {"date": "2017-12-12", "close": 23.38, "volume": 413503.0}, {"date": "2017-12-13", "close": 23.28, "volume": 303934.0}, {"date": "2017-12-14", "close": 23.17, "volume": 364931.0}, {"date": "2017-12-15", "close": 23.77, "volume": 1000164.0}, {"date": "2017-12-18", "close": 24.66, "volume": 495193.0}, {"date": "2017-12-19", "close": 23.81, "volume": 427629.0}, {"date": "2017-12-20", "close": 23.67, "volume": 250793.0}, {"date": "2017-12-21", "close": 23.59, "volume": 410307.0}, {"date": "2017-12-22", "close": 22.57, "volume": 521267.0}, {"date": "2017-12-26", "close": 22.05, "volume": 603497.0}, {"date": "2017-12-27", "close": 22.37, "volume": 359527.0}, {"date": "2017-12-28", "close": 21.99, "volume": 503558.0}, {"date": "2017-12-29", "close": 22.53, "volume": 628774.0}, {"date": "2018-01-02", "close": 23.56, "volume": 537724.0}, {"date": "2018-01-03", "close": 24.34, "volume": 419939.0}, {"date": "2018-01-04", "close": 24.01, "volume": 458952.0}, {"date": "2018-01-05", "close": 24.01, "volume": 365179.0}, {"date": "2018-01-08", "close": 23.37, "volume": 525062.0}, {"date": "2018-01-09", "close": 23.23, "volume": 237093.0}, {"date": "2018-01-10", "close": 23.34, "volume": 310671.0}, {"date": "2018-01-11", "close": 23.3, "volume": 323961.0}, {"date": "2018-01-12", "close": 23.41, "volume": 263032.0}, {"date": "2018-01-16", "close": 23.0, "volume": 684017.0}, {"date": "2018-01-17", "close": 22.99, "volume": 344335.0}, {"date": "2018-01-18", "close": 23.75, "volume": 444541.0}, {"date": "2018-01-19", "close": 23.22, "volume": 264783.0}, {"date": "2018-01-22", "close": 25.31, "volume": 2221272.0}, {"date": "2018-01-23", "close": 24.43, "volume": 894274.0}, {"date": "2018-01-24", "close": 23.1, "volume": 827447.0}, {"date": "2018-01-25", "close": 22.27, "volume": 874652.0}, {"date": "2018-01-26", "close": 21.7, "volume": 1043417.0}, {"date": "2018-01-29", "close": 21.72, "volume": 372262.0}, {"date": "2018-01-30", "close": 21.65, "volume": 276991.0}, {"date": "2018-01-31", "close": 22.37, "volume": 481155.0}, {"date": "2018-02-01", "close": 22.86, "volume": 503563.0}, {"date": "2018-02-02", "close": 12.16, "volume": 11694890.0}, {"date": "2018-02-05", "close": 11.94, "volume": 3216570.0}, {"date": "2018-02-06", "close": 11.74, "volume": 2266844.0}, {"date": "2018-02-07", "close": 11.41, "volume": 1834766.0}, {"date": "2018-02-08", "close": 12.05, "volume": 1366129.0}, {"date": "2018-02-09", "close": 12.27, "volume": 948860.0}, {"date": "2018-02-12", "close": 13.0, "volume": 1303546.0}, {"date": "2018-02-13", "close": 12.88, "volume": 777708.0}, {"date": "2018-02-14", "close": 12.91, "volume": 687131.0}, {"date": "2018-02-15", "close": 13.43, "volume": 1338989.0}, {"date": "2018-02-16", "close": 11.07, "volume": 5966646.0}, {"date": "2018-02-20", "close": 12.055, "volume": 2400329.0}, {"date": "2018-02-21", "close": 12.15, "volume": 1653537.0}, {"date": "2018-02-22", "close": 12.54, "volume": 883222.0}, {"date": "2018-02-23", "close": 12.84, "volume": 674886.0}, {"date": "2018-02-26", "close": 13.04, "volume": 427789.0}, {"date": "2018-02-27", "close": 13.6, "volume": 1131469.0}, {"date": "2018-02-28", "close": 12.74, "volume": 1012250.0}, {"date": "2018-03-01", "close": 13.14, "volume": 727250.0}, {"date": "2018-03-02", "close": 13.32, "volume": 622994.0}, {"date": "2018-03-05", "close": 13.84, "volume": 1197070.0}, {"date": "2018-03-06", "close": 13.57, "volume": 606471.0}, {"date": "2018-03-07", "close": 13.76, "volume": 395024.0}, {"date": "2018-03-08", "close": 14.38, "volume": 935940.0}, {"date": "2018-03-09", "close": 13.625, "volume": 1027215.0}, {"date": "2018-03-12", "close": 13.93, "volume": 641451.0}, {"date": "2018-03-13", "close": 13.66, "volume": 508276.0}, {"date": "2018-03-14", "close": 13.63, "volume": 323718.0}, {"date": "2018-03-15", "close": 13.36, "volume": 340207.0}, {"date": "2018-03-16", "close": 13.6, "volume": 1170818.0}, {"date": "2018-03-19", "close": 13.5, "volume": 586366.0}, {"date": "2018-03-20", "close": 13.56, "volume": 287717.0}, {"date": "2018-03-21", "close": 13.75, "volume": 392549.0}, {"date": "2018-03-22", "close": 13.11, "volume": 516329.0}, {"date": "2018-03-23", "close": 12.86, "volume": 454081.0}, {"date": "2018-03-26", "close": 13.02, "volume": 524129.0}, {"date": "2018-03-27", "close": 12.89, "volume": 362889.0}, {"date": "2018-03-28", "close": 12.89, "volume": 324089.0}, {"date": "2018-03-29", "close": 13.02, "volume": 404045.0}, {"date": "2018-04-02", "close": 12.58, "volume": 394529.0}, {"date": "2018-04-03", "close": 12.88, "volume": 307179.0}, {"date": "2018-04-04", "close": 12.88, "volume": 395564.0}, {"date": "2018-04-05", "close": 12.99, "volume": 180563.0}, {"date": "2018-04-06", "close": 12.6, "volume": 202687.0}, {"date": "2018-04-09", "close": 12.56, "volume": 214713.0}, {"date": "2018-04-10", "close": 12.79, "volume": 253478.0}, {"date": "2018-04-11", "close": 13.4, "volume": 516054.0}, {"date": "2018-04-12", "close": 14.14, "volume": 528414.0}, {"date": "2018-04-13", "close": 13.46, "volume": 603005.0}, {"date": "2018-04-16", "close": 13.36, "volume": 333354.0}, {"date": "2018-04-17", "close": 13.75, "volume": 288213.0}, {"date": "2018-04-18", "close": 14.3, "volume": 466284.0}, {"date": "2018-04-19", "close": 13.47, "volume": 482653.0}, {"date": "2018-04-20", "close": 13.27, "volume": 258479.0}, {"date": "2018-04-23", "close": 12.85, "volume": 339823.0}, {"date": "2018-04-24", "close": 12.72, "volume": 504439.0}, {"date": "2018-04-25", "close": 12.34, "volume": 348274.0}, {"date": "2018-04-26", "close": 12.23, "volume": 314490.0}, {"date": "2018-04-27", "close": 11.87, "volume": 523772.0}, {"date": "2018-04-30", "close": 12.29, "volume": 247194.0}, {"date": "2018-05-01", "close": 12.61, "volume": 385710.0}, {"date": "2018-05-02", "close": 12.4, "volume": 256451.0}, {"date": "2018-05-03", "close": 12.57, "volume": 225779.0}, {"date": "2018-05-04", "close": 13.01, "volume": 446020.0}, {"date": "2018-05-07", "close": 13.58, "volume": 593270.0}, {"date": "2018-05-08", "close": 17.4, "volume": 3357084.0}, {"date": "2018-05-09", "close": 18.09, "volume": 1786269.0}, {"date": "2018-05-10", "close": 18.44, "volume": 700686.0}, {"date": "2018-05-11", "close": 17.08, "volume": 794390.0}, {"date": "2018-05-14", "close": 17.78, "volume": 570363.0}, {"date": "2018-05-15", "close": 17.07, "volume": 538118.0}, {"date": "2018-05-16", "close": 17.33, "volume": 364016.0}, {"date": "2018-05-17", "close": 17.63, "volume": 247779.0}, {"date": "2018-05-18", "close": 17.51, "volume": 250414.0}, {"date": "2018-05-21", "close": 17.49, "volume": 255894.0}, {"date": "2018-05-22", "close": 16.96, "volume": 329932.0}, {"date": "2018-05-23", "close": 16.7, "volume": 305632.0}, {"date": "2018-05-24", "close": 16.9, "volume": 339515.0}, {"date": "2018-05-25", "close": 16.74, "volume": 283148.0}, {"date": "2018-05-29", "close": 19.08, "volume": 1400733.0}, {"date": "2018-05-30", "close": 18.1, "volume": 624129.0}, {"date": "2018-05-31", "close": 17.9, "volume": 554181.0}, {"date": "2018-06-01", "close": 18.18, "volume": 452217.0}, {"date": "2018-06-04", "close": 18.08, "volume": 252269.0}, {"date": "2018-06-05", "close": 20.48, "volume": 1249984.0}, {"date": "2018-06-06", "close": 20.51, "volume": 764099.0}, {"date": "2018-06-07", "close": 20.55, "volume": 788770.0}, {"date": "2018-06-08", "close": 21.21, "volume": 532287.0}, {"date": "2018-06-11", "close": 21.39, "volume": 683415.0}, {"date": "2018-06-12", "close": 21.23, "volume": 616499.0}, {"date": "2018-06-13", "close": 21.25, "volume": 305767.0}, {"date": "2018-06-14", "close": 22.5, "volume": 651677.0}, {"date": "2018-06-15", "close": 22.4, "volume": 459838.0}, {"date": "2018-06-18", "close": 22.26, "volume": 235932.0}, {"date": "2018-06-19", "close": 21.44, "volume": 701215.0}, {"date": "2018-06-20", "close": 22.89, "volume": 508966.0}, {"date": "2018-06-21", "close": 22.66, "volume": 335005.0}, {"date": "2018-06-22", "close": 23.0, "volume": 419072.0}, {"date": "2018-06-25", "close": 21.54, "volume": 631153.0}, {"date": "2018-06-26", "close": 21.73, "volume": 251749.0}, {"date": "2018-06-27", "close": 21.02, "volume": 491084.0}, {"date": "2018-06-28", "close": 21.76, "volume": 354449.0}, {"date": "2018-06-29", "close": 22.11, "volume": 307237.0}, {"date": "2018-07-02", "close": 22.47, "volume": 261737.0}, {"date": "2018-07-03", "close": 22.095, "volume": 154033.0}, {"date": "2018-07-05", "close": 23.34, "volume": 424834.0}, {"date": "2018-07-06", "close": 23.82, "volume": 335545.0}, {"date": "2018-07-09", "close": 24.1, "volume": 469365.0}, {"date": "2018-07-10", "close": 23.56, "volume": 350637.0}, {"date": "2018-07-11", "close": 24.0, "volume": 331185.0}, {"date": "2018-07-12", "close": 24.05, "volume": 253424.0}, {"date": "2018-07-13", "close": 23.79, "volume": 176033.0}, {"date": "2018-07-16", "close": 24.13, "volume": 194390.0}, {"date": "2018-07-17", "close": 24.14, "volume": 250622.0}, {"date": "2018-07-18", "close": 24.46, "volume": 360246.0}, {"date": "2018-07-19", "close": 25.05, "volume": 327697.0}, {"date": "2018-07-20", "close": 24.98, "volume": 328091.0}, {"date": "2018-07-23", "close": 25.35, "volume": 195675.0}, {"date": "2018-07-24", "close": 23.98, "volume": 365886.0}, {"date": "2018-07-25", "close": 24.87, "volume": 120298.0}, {"date": "2018-07-26", "close": 24.0, "volume": 298994.0}, {"date": "2018-07-27", "close": 22.96, "volume": 303796.0}, {"date": "2018-07-30", "close": 20.5, "volume": 995327.0}, {"date": "2018-07-31", "close": 21.31, "volume": 282621.0}, {"date": "2018-08-01", "close": 21.91, "volume": 261193.0}, {"date": "2018-08-02", "close": 21.99, "volume": 366425.0}, {"date": "2018-08-03", "close": 18.97, "volume": 914352.0}, {"date": "2018-08-06", "close": 18.88, "volume": 391588.0}, {"date": "2018-08-07", "close": 19.39, "volume": 516745.0}, {"date": "2018-08-08", "close": 19.4, "volume": 223788.0}, {"date": "2018-08-09", "close": 19.14, "volume": 246443.0}, {"date": "2018-08-10", "close": 19.56, "volume": 262542.0}, {"date": "2018-08-13", "close": 19.5, "volume": 153672.0}, {"date": "2018-08-14", "close": 19.37, "volume": 174361.0}, {"date": "2018-08-15", "close": 18.83, "volume": 245283.0}, {"date": "2018-08-16", "close": 18.86, "volume": 229610.0}, {"date": "2018-08-17", "close": 19.19, "volume": 255914.0}, {"date": "2018-08-20", "close": 19.25, "volume": 137332.0}, {"date": "2018-08-21", "close": 19.96, "volume": 191213.0}, {"date": "2018-08-22", "close": 20.36, "volume": 117261.0}, {"date": "2018-08-23", "close": 20.31, "volume": 128170.0}, {"date": "2018-08-24", "close": 20.41, "volume": 138336.0}, {"date": "2018-08-27", "close": 20.68, "volume": 176536.0}, {"date": "2018-08-28", "close": 21.29, "volume": 164937.0}, {"date": "2018-08-29", "close": 21.27, "volume": 179692.0}, {"date": "2018-08-30", "close": 20.92, "volume": 184346.0}, {"date": "2018-08-31", "close": 21.48, "volume": 227901.0}, {"date": "2018-09-04", "close": 20.11, "volume": 332814.0}, {"date": "2018-09-05", "close": 19.665, "volume": 179203.0}, {"date": "2018-09-06", "close": 18.95, "volume": 180252.0}, {"date": "2018-09-07", "close": 19.1, "volume": 272316.0}, {"date": "2018-09-10", "close": 19.19, "volume": 150799.0}, {"date": "2018-09-11", "close": 18.57, "volume": 189661.0}, {"date": "2018-09-12", "close": 18.78, "volume": 243289.0}, {"date": "2018-09-13", "close": 25.01, "volume": 4238911.0}, {"date": "2018-09-14", "close": 26.4, "volume": 1651511.0}, {"date": "2018-09-17", "close": 24.84, "volume": 818304.0}, {"date": "2018-09-18", "close": 24.62, "volume": 523871.0}, {"date": "2018-09-19", "close": 24.15, "volume": 1188752.0}, {"date": "2018-09-20", "close": 24.91, "volume": 406477.0}, {"date": "2018-09-21", "close": 24.88, "volume": 741306.0}, {"date": "2018-09-24", "close": 24.64, "volume": 273846.0}, {"date": "2018-09-25", "close": 24.83, "volume": 220837.0}, {"date": "2018-09-26", "close": 24.71, "volume": 191763.0}, {"date": "2018-09-27", "close": 24.68, "volume": 238980.0}, {"date": "2018-09-28", "close": 24.82, "volume": 206967.0}, {"date": "2018-10-01", "close": 25.78, "volume": 527441.0}, {"date": "2018-10-02", "close": 24.98, "volume": 355392.0}, {"date": "2018-10-03", "close": 24.99, "volume": 215648.0}, {"date": "2018-10-04", "close": 23.43, "volume": 322111.0}, {"date": "2018-10-05", "close": 23.16, "volume": 199601.0}, {"date": "2018-10-08", "close": 23.3, "volume": 255992.0}, {"date": "2018-10-09", "close": 23.38, "volume": 219972.0}, {"date": "2018-10-10", "close": 21.33, "volume": 373666.0}, {"date": "2018-10-11", "close": 19.86, "volume": 721495.0}, {"date": "2018-10-12", "close": 19.99, "volume": 295906.0}, {"date": "2018-10-15", "close": 20.39, "volume": 309474.0}, {"date": "2018-10-16", "close": 21.63, "volume": 295287.0}, {"date": "2018-10-17", "close": 22.09, "volume": 144215.0}, {"date": "2018-10-18", "close": 21.39, "volume": 152450.0}, {"date": "2018-10-19", "close": 20.03, "volume": 235311.0}, {"date": "2018-10-22", "close": 20.21, "volume": 230493.0}, {"date": "2018-10-23", "close": 20.25, "volume": 158386.0}, {"date": "2018-10-24", "close": 17.48, "volume": 550098.0}, {"date": "2018-10-25", "close": 18.32, "volume": 240160.0}, {"date": "2018-10-26", "close": 18.0, "volume": 408598.0}, {"date": "2018-10-29", "close": 18.47, "volume": 494846.0}, {"date": "2018-10-30", "close": 18.6, "volume": 521890.0}, {"date": "2018-10-31", "close": 19.6, "volume": 252365.0}, {"date": "2018-11-01", "close": 21.71, "volume": 392530.0}, {"date": "2018-11-02", "close": 22.35, "volume": 325805.0}, {"date": "2018-11-05", "close": 21.97, "volume": 200523.0}, {"date": "2018-11-06", "close": 21.94, "volume": 179719.0}, {"date": "2018-11-07", "close": 22.0, "volume": 199771.0}, {"date": "2018-11-08", "close": 21.99, "volume": 163922.0}, {"date": "2018-11-09", "close": 21.8, "volume": 214035.0}, {"date": "2018-11-12", "close": 20.51, "volume": 191542.0}, {"date": "2018-11-13", "close": 20.29, "volume": 227289.0}, {"date": "2018-11-14", "close": 19.97, "volume": 322549.0}, {"date": "2018-11-15", "close": 20.82, "volume": 229086.0}, {"date": "2018-11-16", "close": 20.43, "volume": 171510.0}, {"date": "2018-11-19", "close": 19.48, "volume": 174316.0}, {"date": "2018-11-20", "close": 18.77, "volume": 151327.0}, {"date": "2018-11-21", "close": 19.51, "volume": 167644.0}, {"date": "2018-11-23", "close": 19.36, "volume": 84039.0}, {"date": "2018-11-26", "close": 19.35, "volume": 176685.0}, {"date": "2018-11-27", "close": 19.65, "volume": 129909.0}, {"date": "2018-11-28", "close": 21.14, "volume": 203817.0}, {"date": "2018-11-29", "close": 21.13, "volume": 166953.0}, {"date": "2018-11-30", "close": 21.24, "volume": 106003.0}, {"date": "2018-12-03", "close": 21.22, "volume": 203856.0}, {"date": "2018-12-04", "close": 20.29, "volume": 160482.0}, {"date": "2018-12-06", "close": 19.0, "volume": 523451.0}, {"date": "2018-12-07", "close": 17.93, "volume": 236488.0}, {"date": "2018-12-10", "close": 17.75, "volume": 278938.0}, {"date": "2018-12-11", "close": 17.93, "volume": 204313.0}, {"date": "2018-12-12", "close": 17.79, "volume": 256944.0}, {"date": "2018-12-13", "close": 17.46, "volume": 200512.0}, {"date": "2018-12-14", "close": 17.17, "volume": 252105.0}, {"date": "2018-12-17", "close": 16.29, "volume": 336889.0}, {"date": "2018-12-18", "close": 16.15, "volume": 304371.0}, {"date": "2018-12-19", "close": 14.93, "volume": 478691.0}, {"date": "2018-12-20", "close": 13.8, "volume": 641004.0}, {"date": "2018-12-21", "close": 13.85, "volume": 597063.0}, {"date": "2018-12-24", "close": 13.9, "volume": 212889.0}, {"date": "2018-12-26", "close": 14.75, "volume": 321540.0}, {"date": "2018-12-27", "close": 14.64, "volume": 265392.0}, {"date": "2018-12-28", "close": 14.53, "volume": 231549.0}, {"date": "2018-12-31", "close": 14.55, "volume": 185016.0}, {"date": "2019-01-02", "close": 14.9, "volume": 208098.0}, {"date": "2019-01-03", "close": 14.29, "volume": 187118.0}, {"date": "2019-01-04", "close": 15.48, "volume": 186796.0}, {"date": "2019-01-07", "close": 15.66, "volume": 161387.0}, {"date": "2019-01-08", "close": 15.95, "volume": 177816.0}, {"date": "2019-01-09", "close": 16.03, "volume": 117143.0}, {"date": "2019-01-10", "close": 16.45, "volume": 112522.0}, {"date": "2019-01-11", "close": 16.41, "volume": 78999.0}, {"date": "2019-01-14", "close": 15.82, "volume": 178870.0}, {"date": "2019-01-15", "close": 16.04, "volume": 141511.0}, {"date": "2019-01-16", "close": 15.99, "volume": 187610.0}, {"date": "2019-01-17", "close": 15.86, "volume": 329912.0}, {"date": "2019-01-18", "close": 15.81, "volume": 732181.0}, {"date": "2019-01-22", "close": 15.34, "volume": 334219.0}, {"date": "2019-01-23", "close": 14.93, "volume": 206052.0}, {"date": "2019-01-24", "close": 15.06, "volume": 415518.0}, {"date": "2019-01-25", "close": 15.07, "volume": 846065.0}, {"date": "2019-01-28", "close": 14.46, "volume": 354677.0}, {"date": "2019-01-29", "close": 14.15, "volume": 217821.0}, {"date": "2019-01-30", "close": 14.75, "volume": 261915.0}, {"date": "2019-01-31", "close": 15.32, "volume": 156570.0}, {"date": "2019-02-01", "close": 15.21, "volume": 112262.0}, {"date": "2019-02-04", "close": 15.71, "volume": 126254.0}, {"date": "2019-02-05", "close": 16.04, "volume": 116897.0}, {"date": "2019-02-06", "close": 16.13, "volume": 88773.0}, {"date": "2019-02-07", "close": 15.69, "volume": 110224.0}, {"date": "2019-02-08", "close": 15.96, "volume": 95605.0}, {"date": "2019-02-11", "close": 16.2, "volume": 81227.0}, {"date": "2019-02-12", "close": 17.33, "volume": 171134.0}, {"date": "2019-02-13", "close": 16.71, "volume": 202050.0}, {"date": "2019-02-14", "close": 17.15, "volume": 118689.0}, {"date": "2019-02-15", "close": 17.99, "volume": 518852.0}, {"date": "2019-02-19", "close": 17.84, "volume": 205508.0}, {"date": "2019-02-20", "close": 19.41, "volume": 645013.0}, {"date": "2019-02-21", "close": 18.22, "volume": 621799.0}, {"date": "2019-02-22", "close": 17.72, "volume": 420100.0}, {"date": "2019-02-25", "close": 18.2, "volume": 343190.0}, {"date": "2019-02-26", "close": 18.34, "volume": 166479.0}, {"date": "2019-02-27", "close": 18.0, "volume": 116708.0}, {"date": "2019-02-28", "close": 16.73, "volume": 218063.0}, {"date": "2019-03-01", "close": 17.12, "volume": 264404.0}, {"date": "2019-03-04", "close": 16.78, "volume": 248588.0}, {"date": "2019-03-05", "close": 17.13, "volume": 123763.0}, {"date": "2019-03-06", "close": 16.68, "volume": 142041.0}, {"date": "2019-03-07", "close": 16.67, "volume": 78126.0}, {"date": "2019-03-08", "close": 16.66, "volume": 100503.0}, {"date": "2019-03-11", "close": 17.35, "volume": 139319.0}, {"date": "2019-03-12", "close": 17.49, "volume": 143193.0}, {"date": "2019-03-13", "close": 18.09, "volume": 148986.0}, {"date": "2019-03-14", "close": 18.28, "volume": 110567.0}, {"date": "2019-03-15", "close": 18.28, "volume": 172310.0}, {"date": "2019-03-18", "close": 18.26, "volume": 103930.0}, {"date": "2019-03-19", "close": 18.03, "volume": 95687.0}, {"date": "2019-03-20", "close": 18.24, "volume": 94210.0}, {"date": "2019-03-21", "close": 18.67, "volume": 147251.0}, {"date": "2019-03-22", "close": 17.61, "volume": 151479.0}, {"date": "2019-03-25", "close": 17.03, "volume": 147166.0}, {"date": "2019-03-26", "close": 16.88, "volume": 99662.0}, {"date": "2019-03-27", "close": 16.59, "volume": 177149.0}, {"date": "2019-03-28", "close": 16.85, "volume": 123363.0}, {"date": "2019-03-29", "close": 16.755, "volume": 91723.0}, {"date": "2019-04-01", "close": 17.44, "volume": 164585.0}, {"date": "2019-04-02", "close": 17.69, "volume": 119141.0}, {"date": "2019-04-03", "close": 17.95, "volume": 143311.0}, {"date": "2019-04-04", "close": 17.91, "volume": 85026.0}, {"date": "2019-04-05", "close": 18.09, "volume": 103572.0}, {"date": "2019-04-08", "close": 18.2, "volume": 91732.0}, {"date": "2019-04-09", "close": 18.28, "volume": 127497.0}, {"date": "2019-04-10", "close": 18.59, "volume": 158646.0}, {"date": "2019-04-11", "close": 18.62, "volume": 195061.0}, {"date": "2019-04-12", "close": 19.05, "volume": 168550.0}, {"date": "2019-04-15", "close": 19.08, "volume": 247714.0}, {"date": "2019-04-16", "close": 19.6, "volume": 144181.0}, {"date": "2019-04-17", "close": 19.77, "volume": 163356.0}, {"date": "2019-04-18", "close": 19.82, "volume": 227783.0}, {"date": "2019-04-22", "close": 20.48, "volume": 216273.0}, {"date": "2019-04-23", "close": 21.35, "volume": 382027.0}, {"date": "2019-04-24", "close": 21.57, "volume": 203912.0}, {"date": "2019-04-25", "close": 21.13, "volume": 148506.0}, {"date": "2019-04-26", "close": 21.42, "volume": 151641.0}, {"date": "2019-04-29", "close": 21.7, "volume": 392951.0}, {"date": "2019-04-30", "close": 29.27, "volume": 2638017.0}, {"date": "2019-05-01", "close": 27.94, "volume": 1447571.0}, {"date": "2019-05-02", "close": 28.68, "volume": 475437.0}, {"date": "2019-05-03", "close": 29.64, "volume": 1817380.0}, {"date": "2019-05-06", "close": 29.21, "volume": 1050993.0}, {"date": "2019-05-07", "close": 28.8, "volume": 1054169.0}, {"date": "2019-05-08", "close": 28.68, "volume": 388109.0}, {"date": "2019-05-09", "close": 28.4, "volume": 755227.0}, {"date": "2019-05-10", "close": 29.19, "volume": 741717.0}, {"date": "2019-05-13", "close": 27.34, "volume": 852206.0}, {"date": "2019-05-14", "close": 28.21, "volume": 262491.0}, {"date": "2019-05-15", "close": 28.71, "volume": 297451.0}, {"date": "2019-05-16", "close": 28.51, "volume": 740821.0}, {"date": "2019-05-17", "close": 24.65, "volume": 710290.0}, {"date": "2019-05-20", "close": 25.03, "volume": 402203.0}, {"date": "2019-05-21", "close": 25.85, "volume": 212590.0}, {"date": "2019-05-22", "close": 25.52, "volume": 181839.0}, {"date": "2019-05-23", "close": 25.07, "volume": 236712.0}, {"date": "2019-05-24", "close": 24.31, "volume": 207735.0}, {"date": "2019-05-28", "close": 24.39, "volume": 224799.0}, {"date": "2019-05-29", "close": 24.59, "volume": 281162.0}, {"date": "2019-05-30", "close": 24.87, "volume": 165059.0}, {"date": "2019-05-31", "close": 24.79, "volume": 167119.0}, {"date": "2019-06-03", "close": 24.37, "volume": 216080.0}, {"date": "2019-06-04", "close": 25.15, "volume": 302500.0}, {"date": "2019-06-05", "close": 25.48, "volume": 211969.0}, {"date": "2019-06-06", "close": 25.91, "volume": 265759.0}, {"date": "2019-06-07", "close": 26.31, "volume": 224528.0}, {"date": "2019-06-10", "close": 26.14, "volume": 160884.0}, {"date": "2019-06-11", "close": 25.79, "volume": 130328.0}, {"date": "2019-06-12", "close": 25.34, "volume": 175806.0}, {"date": "2019-06-13", "close": 26.01, "volume": 96004.0}, {"date": "2019-06-14", "close": 25.28, "volume": 142636.0}, {"date": "2019-06-17", "close": 25.64, "volume": 131457.0}, {"date": "2019-06-18", "close": 26.85, "volume": 406123.0}, {"date": "2019-06-19", "close": 27.05, "volume": 175858.0}, {"date": "2019-06-20", "close": 26.86, "volume": 260799.0}, {"date": "2019-06-21", "close": 26.53, "volume": 180075.0}, {"date": "2019-06-24", "close": 26.88, "volume": 188053.0}, {"date": "2019-06-25", "close": 26.96, "volume": 253622.0}, {"date": "2019-06-26", "close": 28.05, "volume": 238456.0}, {"date": "2019-06-27", "close": 28.83, "volume": 230763.0}, {"date": "2019-06-28", "close": 28.62, "volume": 520792.0}, {"date": "2019-07-01", "close": 30.35, "volume": 650548.0}, {"date": "2019-07-02", "close": 31.2, "volume": 506566.0}, {"date": "2019-07-03", "close": 32.38, "volume": 763754.0}, {"date": "2019-07-05", "close": 33.51, "volume": 506981.0}, {"date": "2019-07-08", "close": 33.35, "volume": 283971.0}, {"date": "2019-07-09", "close": 33.53, "volume": 452183.0}, {"date": "2019-07-10", "close": 34.55, "volume": 307199.0}, {"date": "2019-07-11", "close": 33.79, "volume": 283548.0}, {"date": "2019-07-12", "close": 34.92, "volume": 222413.0}, {"date": "2019-07-15", "close": 34.64, "volume": 332092.0}, {"date": "2019-07-16", "close": 34.26, "volume": 206941.0}, {"date": "2019-07-17", "close": 34.25, "volume": 123768.0}, {"date": "2019-07-18", "close": 34.61, "volume": 139608.0}, {"date": "2019-07-19", "close": 34.86, "volume": 313764.0}, {"date": "2019-07-22", "close": 33.35, "volume": 530003.0}, {"date": "2019-07-23", "close": 33.75, "volume": 278288.0}, {"date": "2019-07-24", "close": 35.6, "volume": 280071.0}, {"date": "2019-07-25", "close": 36.21, "volume": 286596.0}, {"date": "2019-07-26", "close": 36.15, "volume": 334527.0}, {"date": "2019-07-29", "close": 35.33, "volume": 522716.0}, {"date": "2019-07-30", "close": 39.94, "volume": 1169592.0}, {"date": "2019-07-31", "close": 36.2, "volume": 1414091.0}, {"date": "2019-08-01", "close": 36.97, "volume": 745371.0}, {"date": "2019-08-02", "close": 36.33, "volume": 333871.0}, {"date": "2019-08-05", "close": 36.47, "volume": 428670.0}, {"date": "2019-08-06", "close": 36.23, "volume": 308371.0}, {"date": "2019-08-07", "close": 37.49, "volume": 297341.0}, {"date": "2019-08-08", "close": 37.65, "volume": 356821.0}, {"date": "2019-08-09", "close": 36.81, "volume": 249106.0}, {"date": "2019-08-12", "close": 36.14, "volume": 186321.0}, {"date": "2019-08-13", "close": 38.01, "volume": 305602.0}, {"date": "2019-08-14", "close": 36.08, "volume": 204247.0}, {"date": "2019-08-15", "close": 35.66, "volume": 211970.0}, {"date": "2019-08-16", "close": 37.0, "volume": 350844.0}, {"date": "2019-08-19", "close": 37.65, "volume": 189278.0}, {"date": "2019-08-20", "close": 37.88, "volume": 235760.0}, {"date": "2019-08-21", "close": 38.15, "volume": 214404.0}, {"date": "2019-08-22", "close": 37.75, "volume": 190166.0}, {"date": "2019-08-23", "close": 37.43, "volume": 569683.0}, {"date": "2019-08-26", "close": 37.88, "volume": 196872.0}, {"date": "2019-08-27", "close": 36.77, "volume": 280469.0}, {"date": "2019-08-28", "close": 36.47, "volume": 424941.0}, {"date": "2019-08-29", "close": 36.88, "volume": 490076.0}, {"date": "2019-08-30", "close": 36.38, "volume": 207550.0}, {"date": "2019-09-03", "close": 35.0, "volume": 228751.0}, {"date": "2019-09-04", "close": 36.15, "volume": 357205.0}, {"date": "2019-09-05", "close": 36.42, "volume": 198741.0}, {"date": "2019-09-06", "close": 35.16, "volume": 198952.0}, {"date": "2019-09-09", "close": 33.1, "volume": 553794.0}, {"date": "2019-09-10", "close": 32.26, "volume": 349370.0}, {"date": "2019-09-11", "close": 32.54, "volume": 255745.0}, {"date": "2019-09-12", "close": 32.84, "volume": 410986.0}, {"date": "2019-09-13", "close": 33.09, "volume": 178382.0}, {"date": "2019-09-16", "close": 33.27, "volume": 197253.0}, {"date": "2019-09-17", "close": 34.72, "volume": 212454.0}, {"date": "2019-09-18", "close": 33.7, "volume": 197502.0}, {"date": "2019-09-19", "close": 33.46, "volume": 141883.0}, {"date": "2019-09-20", "close": 32.61, "volume": 709609.0}, {"date": "2019-09-23", "close": 32.87, "volume": 133372.0}, {"date": "2019-09-24", "close": 31.18, "volume": 322542.0}, {"date": "2019-09-25", "close": 31.92, "volume": 164472.0}, {"date": "2019-09-26", "close": 31.94, "volume": 140486.0}, {"date": "2019-09-27", "close": 30.41, "volume": 230603.0}, {"date": "2019-09-30", "close": 30.83, "volume": 370852.0}, {"date": "2019-10-01", "close": 30.15, "volume": 497122.0}, {"date": "2019-10-02", "close": 29.84, "volume": 260865.0}, {"date": "2019-10-03", "close": 30.03, "volume": 162048.0}, {"date": "2019-10-04", "close": 30.62, "volume": 110688.0}, {"date": "2019-10-07", "close": 30.84, "volume": 140780.0}, {"date": "2019-10-08", "close": 30.81, "volume": 238235.0}, {"date": "2019-10-09", "close": 31.04, "volume": 178467.0}, {"date": "2019-10-10", "close": 31.62, "volume": 218396.0}, {"date": "2019-10-11", "close": 30.97, "volume": 196634.0}, {"date": "2019-10-14", "close": 30.95, "volume": 163067.0}, {"date": "2019-10-15", "close": 31.76, "volume": 178289.0}, {"date": "2019-10-16", "close": 31.84, "volume": 162047.0}, {"date": "2019-10-17", "close": 32.48, "volume": 185657.0}, {"date": "2019-10-18", "close": 31.57, "volume": 122789.0}, {"date": "2019-10-21", "close": 30.97, "volume": 269278.0}, {"date": "2019-10-22", "close": 30.17, "volume": 158773.0}, {"date": "2019-10-23", "close": 30.0, "volume": 142876.0}, {"date": "2019-10-24", "close": 32.08, "volume": 190501.0}, {"date": "2019-10-25", "close": 31.98, "volume": 207231.0}, {"date": "2019-10-28", "close": 32.05, "volume": 238003.0}, {"date": "2019-10-29", "close": 32.38, "volume": 189558.0}, {"date": "2019-10-30", "close": 33.08, "volume": 128312.0}, {"date": "2019-10-31", "close": 32.895, "volume": 119775.0}, {"date": "2019-11-01", "close": 34.55, "volume": 354587.0}, {"date": "2019-11-04", "close": 33.44, "volume": 871770.0}, {"date": "2019-11-05", "close": 35.36, "volume": 562005.0}, {"date": "2019-11-06", "close": 34.8, "volume": 330424.0}, {"date": "2019-11-07", "close": 34.45, "volume": 204291.0}, {"date": "2019-11-08", "close": 34.45, "volume": 179905.0}, {"date": "2019-11-11", "close": 33.94, "volume": 127493.0}, {"date": "2019-11-12", "close": 36.25, "volume": 665146.0}, {"date": "2019-11-13", "close": 36.88, "volume": 495309.0}, {"date": "2019-11-14", "close": 36.75, "volume": 140859.0}, {"date": "2019-11-15", "close": 34.23, "volume": 587645.0}, {"date": "2019-11-18", "close": 33.265, "volume": 328196.0}, {"date": "2019-11-19", "close": 33.565, "volume": 159713.0}, {"date": "2019-11-20", "close": 33.56, "volume": 155457.0}, {"date": "2019-11-21", "close": 32.83, "volume": 218569.0}, {"date": "2019-11-22", "close": 32.53, "volume": 185594.0}, {"date": "2019-11-25", "close": 33.53, "volume": 124734.0}, {"date": "2019-11-26", "close": 32.67, "volume": 399190.0}, {"date": "2019-11-27", "close": 31.85, "volume": 368506.0}, {"date": "2019-11-29", "close": 31.56, "volume": 100004.0}, {"date": "2019-12-02", "close": 30.51, "volume": 225622.0}, {"date": "2019-12-03", "close": 30.455, "volume": 196907.0}, {"date": "2019-12-04", "close": 30.91, "volume": 145173.0}, {"date": "2019-12-05", "close": 30.57, "volume": 172660.0}, {"date": "2019-12-06", "close": 30.78, "volume": 214854.0}, {"date": "2019-12-09", "close": 30.59, "volume": 179714.0}, {"date": "2019-12-10", "close": 30.82, "volume": 104114.0}, {"date": "2019-12-11", "close": 27.1, "volume": 1563389.0}, {"date": "2019-12-12", "close": 26.5, "volume": 1077493.0}, {"date": "2019-12-13", "close": 26.03, "volume": 506380.0}, {"date": "2019-12-16", "close": 26.17, "volume": 478782.0}, {"date": "2019-12-17", "close": 27.55, "volume": 693163.0}, {"date": "2019-12-18", "close": 27.37, "volume": 337489.0}, {"date": "2019-12-19", "close": 27.19, "volume": 364521.0}, {"date": "2019-12-20", "close": 26.77, "volume": 583614.0}, {"date": "2019-12-23", "close": 27.29, "volume": 219497.0}, {"date": "2019-12-24", "close": 27.1, "volume": 104493.0}, {"date": "2019-12-26", "close": 27.08, "volume": 147344.0}, {"date": "2019-12-27", "close": 26.65, "volume": 237187.0}, {"date": "2019-12-30", "close": 25.93, "volume": 336079.0}, {"date": "2019-12-31", "close": 25.86, "volume": 427940.0}, {"date": "2020-01-02", "close": 26.5, "volume": 571395.0}, {"date": "2020-01-03", "close": 26.83, "volume": 308522.0}, {"date": "2020-01-06", "close": 26.05, "volume": 314128.0}, {"date": "2020-01-07", "close": 26.53, "volume": 391050.0}, {"date": "2020-01-08", "close": 27.13, "volume": 396456.0}, {"date": "2020-01-09", "close": 28.28, "volume": 537599.0}, {"date": "2020-01-10", "close": 28.46, "volume": 316063.0}, {"date": "2020-01-13", "close": 28.81, "volume": 333525.0}, {"date": "2020-01-14", "close": 29.16, "volume": 355086.0}, {"date": "2020-01-15", "close": 30.31, "volume": 546055.0}, {"date": "2020-01-16", "close": 31.2, "volume": 671985.0}, {"date": "2020-01-17", "close": 31.7, "volume": 459573.0}, {"date": "2020-01-21", "close": 31.35, "volume": 573745.0}, {"date": "2020-01-22", "close": 34.96, "volume": 1300196.0}, {"date": "2020-01-23", "close": 35.74, "volume": 672903.0}, {"date": "2020-01-24", "close": 34.74, "volume": 471191.0}, {"date": "2020-01-27", "close": 33.69, "volume": 455802.0}, {"date": "2020-01-28", "close": 34.36, "volume": 555457.0}, {"date": "2020-01-29", "close": 34.76, "volume": 774525.0}, {"date": "2020-01-30", "close": 34.05, "volume": 403601.0}, {"date": "2020-01-31", "close": 32.18, "volume": 391743.0}, {"date": "2020-02-03", "close": 31.64, "volume": 508008.0}, {"date": "2020-02-04", "close": 32.43, "volume": 299218.0}, {"date": "2020-02-05", "close": 33.0, "volume": 215363.0}, {"date": "2020-02-06", "close": 33.47, "volume": 218349.0}, {"date": "2020-02-07", "close": 31.64, "volume": 588306.0}, {"date": "2020-02-10", "close": 32.28, "volume": 187649.0}, {"date": "2020-02-11", "close": 32.32, "volume": 196255.0}, {"date": "2020-02-12", "close": 32.27, "volume": 300118.0}, {"date": "2020-02-13", "close": 31.7, "volume": 418580.0}, {"date": "2020-02-14", "close": 31.51, "volume": 205910.0}, {"date": "2020-02-18", "close": 33.18, "volume": 339929.0}, {"date": "2020-02-19", "close": 35.24, "volume": 819902.0}, {"date": "2020-02-20", "close": 35.66, "volume": 538817.0}, {"date": "2020-02-21", "close": 35.27, "volume": 235967.0}, {"date": "2020-02-24", "close": 33.73, "volume": 356871.0}, {"date": "2020-02-25", "close": 31.37, "volume": 408447.0}, {"date": "2020-02-26", "close": 31.39, "volume": 228904.0}, {"date": "2020-02-27", "close": 30.49, "volume": 339866.0}, {"date": "2020-02-28", "close": 30.75, "volume": 409201.0}, {"date": "2020-03-02", "close": 28.38, "volume": 835796.0}, {"date": "2020-03-03", "close": 25.35, "volume": 2370398.0}, {"date": "2020-03-04", "close": 25.43, "volume": 634480.0}, {"date": "2020-03-05", "close": 22.04, "volume": 891218.0}, {"date": "2020-03-06", "close": 23.03, "volume": 703543.0}, {"date": "2020-03-09", "close": 21.43, "volume": 604769.0}, {"date": "2020-03-10", "close": 22.2, "volume": 786738.0}, {"date": "2020-03-11", "close": 20.84, "volume": 685710.0}, {"date": "2020-03-12", "close": 17.95, "volume": 707474.0}, {"date": "2020-03-13", "close": 18.1, "volume": 798752.0}, {"date": "2020-03-16", "close": 14.21, "volume": 697671.0}, {"date": "2020-03-17", "close": 13.36, "volume": 816207.0}, {"date": "2020-03-18", "close": 12.68, "volume": 854576.0}, {"date": "2020-03-19", "close": 14.32, "volume": 707383.0}, {"date": "2020-03-20", "close": 14.1, "volume": 594499.0}, {"date": "2020-03-23", "close": 14.84, "volume": 304326.0}, {"date": "2020-03-24", "close": 16.34, "volume": 392131.0}, {"date": "2020-03-25", "close": 16.24, "volume": 416981.0}, {"date": "2020-03-26", "close": 16.71, "volume": 423245.0}, {"date": "2020-03-27", "close": 15.41, "volume": 279888.0}, {"date": "2020-03-30", "close": 16.63, "volume": 317245.0}, {"date": "2020-03-31", "close": 16.71, "volume": 377928.0}, {"date": "2020-04-01", "close": 14.89, "volume": 349949.0}, {"date": "2020-04-02", "close": 14.25, "volume": 310416.0}, {"date": "2020-04-03", "close": 13.81, "volume": 209138.0}, {"date": "2020-04-06", "close": 15.74, "volume": 259193.0}, {"date": "2020-04-07", "close": 15.96, "volume": 356603.0}, {"date": "2020-04-08", "close": 16.34, "volume": 338515.0}, {"date": "2020-04-09", "close": 17.79, "volume": 477973.0}, {"date": "2020-04-13", "close": 18.55, "volume": 296613.0}, {"date": "2020-04-14", "close": 18.75, "volume": 366279.0}, {"date": "2020-04-15", "close": 17.38, "volume": 295884.0}, {"date": "2020-04-16", "close": 17.1, "volume": 352150.0}, {"date": "2020-04-17", "close": 18.22, "volume": 434416.0}, {"date": "2020-04-20", "close": 17.78, "volume": 180501.0}, {"date": "2020-04-21", "close": 18.77, "volume": 549004.0}, {"date": "2020-04-22", "close": 19.37, "volume": 256249.0}, {"date": "2020-04-23", "close": 19.9, "volume": 245913.0}, {"date": "2020-04-24", "close": 20.59, "volume": 218281.0}, {"date": "2020-04-27", "close": 20.39, "volume": 481780.0}, {"date": "2020-04-28", "close": 23.1, "volume": 1329014.0}, {"date": "2020-04-29", "close": 24.35, "volume": 546738.0}, {"date": "2020-04-30", "close": 22.46, "volume": 489664.0}, {"date": "2020-05-01", "close": 21.63, "volume": 329793.0}, {"date": "2020-05-04", "close": 21.8, "volume": 389682.0}, {"date": "2020-05-05", "close": 22.54, "volume": 256093.0}, {"date": "2020-05-06", "close": 22.4, "volume": 172466.0}, {"date": "2020-05-07", "close": 23.75, "volume": 660841.0}, {"date": "2020-05-08", "close": 24.73, "volume": 305908.0}, {"date": "2020-05-11", "close": 24.54, "volume": 238356.0}, {"date": "2020-05-12", "close": 23.76, "volume": 209472.0}, {"date": "2020-05-13", "close": 21.94, "volume": 273553.0}, {"date": "2020-05-14", "close": 22.9, "volume": 254305.0}, {"date": "2020-05-15", "close": 22.62, "volume": 275179.0}, {"date": "2020-05-18", "close": 25.24, "volume": 545156.0}, {"date": "2020-05-19", "close": 24.85, "volume": 230264.0}, {"date": "2020-05-20", "close": 25.17, "volume": 242547.0}, {"date": "2020-05-21", "close": 25.32, "volume": 153558.0}, {"date": "2020-05-22", "close": 25.31, "volume": 130447.0}, {"date": "2020-05-26", "close": 27.33, "volume": 357222.0}, {"date": "2020-05-27", "close": 28.38, "volume": 419846.0}, {"date": "2020-05-28", "close": 25.93, "volume": 381452.0}, {"date": "2020-05-29", "close": 25.85, "volume": 284866.0}, {"date": "2020-06-01", "close": 26.8, "volume": 198972.0}, {"date": "2020-06-02", "close": 27.04, "volume": 227057.0}, {"date": "2020-06-03", "close": 27.97, "volume": 334803.0}, {"date": "2020-06-04", "close": 27.3, "volume": 394749.0}, {"date": "2020-06-05", "close": 28.95, "volume": 364978.0}, {"date": "2020-06-08", "close": 29.53, "volume": 291453.0}, {"date": "2020-06-09", "close": 27.11, "volume": 725834.0}, {"date": "2020-06-10", "close": 27.5, "volume": 284313.0}, {"date": "2020-06-11", "close": 24.945, "volume": 572446.0}, {"date": "2020-06-12", "close": 26.64, "volume": 429729.0}, {"date": "2020-06-15", "close": 26.84, "volume": 173716.0}, {"date": "2020-06-16", "close": 28.58, "volume": 246608.0}, {"date": "2020-06-17", "close": 27.7, "volume": 246401.0}, {"date": "2020-06-18", "close": 28.19, "volume": 262889.0}, {"date": "2020-06-19", "close": 28.05, "volume": 361060.0}, {"date": "2020-06-22", "close": 28.12, "volume": 164691.0}, {"date": "2020-06-23", "close": 28.0, "volume": 152058.0}, {"date": "2020-06-24", "close": 27.03, "volume": 200887.0}, {"date": "2020-06-25", "close": 27.27, "volume": 147861.0}, {"date": "2020-06-26", "close": 25.69, "volume": 279632.0}, {"date": "2020-06-29", "close": 26.62, "volume": 179930.0}, {"date": "2020-06-30", "close": 27.47, "volume": 197636.0}, {"date": "2020-07-01", "close": 26.79, "volume": 113580.0}, {"date": "2020-07-02", "close": 27.12, "volume": 180520.0}, {"date": "2020-07-06", "close": 27.46, "volume": 258739.0}, {"date": "2020-07-07", "close": 27.14, "volume": 138203.0}, {"date": "2020-07-08", "close": 27.68, "volume": 199556.0}, {"date": "2020-07-09", "close": 29.93, "volume": 699965.0}, {"date": "2020-07-10", "close": 29.94, "volume": 432748.0}, {"date": "2020-07-13", "close": 28.22, "volume": 375355.0}, {"date": "2020-07-14", "close": 28.59, "volume": 293441.0}, {"date": "2020-07-15", "close": 29.54, "volume": 159927.0}, {"date": "2020-07-16", "close": 28.93, "volume": 175032.0}, {"date": "2020-07-17", "close": 29.94, "volume": 191853.0}, {"date": "2020-07-20", "close": 31.54, "volume": 463960.0}, {"date": "2020-07-21", "close": 31.16, "volume": 308042.0}, {"date": "2020-07-22", "close": 30.87, "volume": 220781.0}, {"date": "2020-07-23", "close": 30.12, "volume": 182494.0}, {"date": "2020-07-24", "close": 29.94, "volume": 223101.0}, {"date": "2020-07-27", "close": 30.25, "volume": 380182.0}, {"date": "2020-07-28", "close": 27.91, "volume": 376837.0}, {"date": "2020-07-29", "close": 26.44, "volume": 932564.0}, {"date": "2020-07-30", "close": 22.79, "volume": 2128944.0}, {"date": "2020-07-31", "close": 23.6, "volume": 703681.0}, {"date": "2020-08-03", "close": 23.55, "volume": 1582232.0}, {"date": "2020-08-04", "close": 24.67, "volume": 1124270.0}, {"date": "2020-08-05", "close": 25.28, "volume": 353487.0}, {"date": "2020-08-06", "close": 25.78, "volume": 262586.0}, {"date": "2020-08-07", "close": 25.93, "volume": 212728.0}, {"date": "2020-08-10", "close": 26.21, "volume": 222277.0}, {"date": "2020-08-11", "close": 26.13, "volume": 205157.0}, {"date": "2020-08-12", "close": 25.75, "volume": 230228.0}, {"date": "2020-08-13", "close": 24.24, "volume": 938641.0}, {"date": "2020-08-14", "close": 24.62, "volume": 251498.0}, {"date": "2020-08-17", "close": 25.26, "volume": 225150.0}, {"date": "2020-08-18", "close": 24.69, "volume": 137502.0}, {"date": "2020-08-19", "close": 24.13, "volume": 149076.0}, {"date": "2020-08-20", "close": 23.76, "volume": 135104.0}, {"date": "2020-08-21", "close": 23.5, "volume": 124114.0}, {"date": "2020-08-24", "close": 23.2, "volume": 159630.0}, {"date": "2020-08-25", "close": 23.34, "volume": 214599.0}, {"date": "2020-08-26", "close": 23.17, "volume": 137088.0}, {"date": "2020-08-27", "close": 23.26, "volume": 246847.0}, {"date": "2020-08-28", "close": 24.0, "volume": 134784.0}, {"date": "2020-08-31", "close": 24.45, "volume": 300420.0}, {"date": "2020-09-01", "close": 25.52, "volume": 232558.0}, {"date": "2020-09-02", "close": 25.84, "volume": 321873.0}, {"date": "2020-09-03", "close": 25.48, "volume": 339386.0}, {"date": "2020-09-04", "close": 25.2, "volume": 270742.0}, {"date": "2020-09-08", "close": 25.05, "volume": 257303.0}, {"date": "2020-09-09", "close": 26.24, "volume": 233174.0}, {"date": "2020-09-10", "close": 25.63, "volume": 245218.0}, {"date": "2020-09-11", "close": 25.92, "volume": 243404.0}, {"date": "2020-09-14", "close": 26.57, "volume": 194403.0}, {"date": "2020-09-15", "close": 27.44, "volume": 235206.0}, {"date": "2020-09-16", "close": 28.03, "volume": 213714.0}, {"date": "2020-09-17", "close": 27.62, "volume": 133018.0}, {"date": "2020-09-18", "close": 27.56, "volume": 414322.0}, {"date": "2020-09-21", "close": 25.78, "volume": 210141.0}, {"date": "2020-09-22", "close": 26.4, "volume": 170479.0}, {"date": "2020-09-23", "close": 25.33, "volume": 173102.0}, {"date": "2020-09-24", "close": 25.02, "volume": 155550.0}, {"date": "2020-09-25", "close": 25.46, "volume": 155384.0}, {"date": "2020-09-28", "close": 26.6, "volume": 350502.0}, {"date": "2020-09-29", "close": 26.45, "volume": 131844.0}, {"date": "2020-09-30", "close": 26.35, "volume": 186025.0}, {"date": "2020-10-01", "close": 28.65, "volume": 275122.0}, {"date": "2020-10-02", "close": 28.5, "volume": 203342.0}, {"date": "2020-10-05", "close": 28.98, "volume": 140099.0}, {"date": "2020-10-06", "close": 28.96, "volume": 222282.0}, {"date": "2020-10-07", "close": 29.72, "volume": 118199.0}, {"date": "2020-10-08", "close": 29.82, "volume": 354796.0}, {"date": "2020-10-09", "close": 30.1, "volume": 150327.0}, {"date": "2020-10-12", "close": 30.76, "volume": 172545.0}, {"date": "2020-10-13", "close": 29.93, "volume": 120930.0}, {"date": "2020-10-14", "close": 29.81, "volume": 98992.0}, {"date": "2020-10-15", "close": 29.33, "volume": 120461.0}, {"date": "2020-10-16", "close": 29.09, "volume": 107440.0}, {"date": "2020-10-19", "close": 28.66, "volume": 159760.0}, {"date": "2020-10-20", "close": 28.9, "volume": 243752.0}, {"date": "2020-10-21", "close": 28.71, "volume": 91773.0}, {"date": "2020-10-22", "close": 29.89, "volume": 104054.0}, {"date": "2020-10-23", "close": 30.36, "volume": 120271.0}, {"date": "2020-10-26", "close": 29.8, "volume": 226345.0}, {"date": "2020-10-27", "close": 29.35, "volume": 166343.0}, {"date": "2020-10-28", "close": 27.85, "volume": 269910.0}, {"date": "2020-10-29", "close": 27.63, "volume": 553215.0}, {"date": "2020-10-30", "close": 25.51, "volume": 245107.0}, {"date": "2020-11-02", "close": 26.48, "volume": 231537.0}, {"date": "2020-11-03", "close": 28.51, "volume": 402216.0}, {"date": "2020-11-04", "close": 28.06, "volume": 127644.0}, {"date": "2020-11-05", "close": 29.11, "volume": 107848.0}, {"date": "2020-11-06", "close": 29.82, "volume": 139457.0}, {"date": "2020-11-09", "close": 31.09, "volume": 360105.0}, {"date": "2020-11-10", "close": 31.51, "volume": 217961.0}, {"date": "2020-11-11", "close": 34.73, "volume": 753702.0}, {"date": "2020-11-12", "close": 33.41, "volume": 204197.0}, {"date": "2020-11-13", "close": 34.34, "volume": 200344.0}, {"date": "2020-11-16", "close": 35.02, "volume": 346971.0}, {"date": "2020-11-17", "close": 34.48, "volume": 202509.0}, {"date": "2020-11-18", "close": 34.39, "volume": 175951.0}, {"date": "2020-11-19", "close": 35.34, "volume": 182886.0}, {"date": "2020-11-20", "close": 35.15, "volume": 179218.0}, {"date": "2020-11-23", "close": 35.39, "volume": 248026.0}, {"date": "2020-11-24", "close": 35.81, "volume": 162682.0}, {"date": "2020-11-25", "close": 35.23, "volume": 100250.0}, {"date": "2020-11-27", "close": 35.48, "volume": 105543.0}, {"date": "2020-11-30", "close": 41.79, "volume": 1101901.0}, {"date": "2020-12-01", "close": 41.26, "volume": 458243.0}, {"date": "2020-12-02", "close": 43.37, "volume": 588784.0}, {"date": "2020-12-03", "close": 43.31, "volume": 358927.0}, {"date": "2020-12-04", "close": 42.75, "volume": 282937.0}, {"date": "2020-12-07", "close": 42.02, "volume": 242630.0}, {"date": "2020-12-08", "close": 42.63, "volume": 224483.0}, {"date": "2020-12-09", "close": 40.51, "volume": 518371.0}, {"date": "2020-12-10", "close": 41.61, "volume": 132862.0}, {"date": "2020-12-11", "close": 40.6, "volume": 115475.0}, {"date": "2020-12-14", "close": 41.05, "volume": 186293.0}, {"date": "2020-12-15", "close": 41.98, "volume": 213071.0}, {"date": "2020-12-16", "close": 42.25, "volume": 139924.0}, {"date": "2020-12-17", "close": 42.3, "volume": 125942.0}, {"date": "2020-12-18", "close": 41.11, "volume": 359498.0}, {"date": "2020-12-21", "close": 43.03, "volume": 514212.0}, {"date": "2020-12-22", "close": 43.16, "volume": 551184.0}, {"date": "2020-12-23", "close": 44.41, "volume": 322776.0}, {"date": "2020-12-24", "close": 42.62, "volume": 177141.0}, {"date": "2020-12-28", "close": 41.32, "volume": 279950.0}, {"date": "2020-12-29", "close": 39.59, "volume": 241450.0}, {"date": "2020-12-30", "close": 41.75, "volume": 111971.0}, {"date": "2020-12-31", "close": 41.87, "volume": 108513.0}, {"date": "2021-01-04", "close": 41.265, "volume": 212186.0}, {"date": "2021-01-05", "close": 43.5, "volume": 194713.0}, {"date": "2021-01-06", "close": 45.11, "volume": 296361.0}, {"date": "2021-01-07", "close": 44.91, "volume": 189715.0}, {"date": "2021-01-08", "close": 42.92, "volume": 136889.0}, {"date": "2021-01-11", "close": 54.7, "volume": 1965410.0}, {"date": "2021-01-12", "close": 55.26, "volume": 530558.0}, {"date": "2021-01-13", "close": 54.35, "volume": 266442.0}, {"date": "2021-01-14", "close": 56.78, "volume": 314767.0}, {"date": "2021-01-15", "close": 54.82, "volume": 188849.0}, {"date": "2021-01-19", "close": 56.45, "volume": 176784.0}, {"date": "2021-01-20", "close": 58.57, "volume": 289501.0}, {"date": "2021-01-21", "close": 60.14, "volume": 329320.0}, {"date": "2021-01-22", "close": 61.22, "volume": 347269.0}, {"date": "2021-01-25", "close": 61.74, "volume": 311792.0}, {"date": "2021-01-26", "close": 57.975, "volume": 412491.0}, {"date": "2021-01-27", "close": 56.89, "volume": 389185.0}, {"date": "2021-01-28", "close": 56.97, "volume": 323030.0}, {"date": "2021-01-29", "close": 52.97, "volume": 392045.0}, {"date": "2021-02-01", "close": 55.98, "volume": 258129.0}, {"date": "2021-02-02", "close": 58.63, "volume": 1197732.0}, {"date": "2021-02-03", "close": 58.34, "volume": 690687.0}, {"date": "2021-02-04", "close": 60.47, "volume": 367061.0}, {"date": "2021-02-05", "close": 62.36, "volume": 303383.0}, {"date": "2021-02-08", "close": 64.65, "volume": 313517.0}, {"date": "2021-02-09", "close": 64.02, "volume": 238115.0}, {"date": "2021-02-10", "close": 63.81, "volume": 307172.0}, {"date": "2021-02-11", "close": 69.84, "volume": 870697.0}, {"date": "2021-02-12", "close": 69.35, "volume": 688218.0}, {"date": "2021-02-16", "close": 71.4, "volume": 429560.0}, {"date": "2021-02-17", "close": 72.11, "volume": 317419.0}, {"date": "2021-02-18", "close": 68.91, "volume": 254514.0}, {"date": "2021-02-19", "close": 72.5, "volume": 1418716.0}, {"date": "2021-02-22", "close": 68.46, "volume": 208404.0}, {"date": "2021-02-23", "close": 66.76, "volume": 316186.0}, {"date": "2021-02-24", "close": 67.73, "volume": 290901.0}, {"date": "2021-02-25", "close": 62.39, "volume": 299612.0}, {"date": "2021-02-26", "close": 63.97, "volume": 225179.0}, {"date": "2021-03-01", "close": 66.0, "volume": 281921.0}, {"date": "2021-03-02", "close": 63.18, "volume": 209671.0}, {"date": "2021-03-03", "close": 59.4, "volume": 298648.0}, {"date": "2021-03-04", "close": 54.63, "volume": 503670.0}, {"date": "2021-03-05", "close": 55.3, "volume": 348584.0}, {"date": "2021-03-08", "close": 52.87, "volume": 286922.0}, {"date": "2021-03-09", "close": 55.01, "volume": 204532.0}, {"date": "2021-03-10", "close": 56.36, "volume": 222433.0}, {"date": "2021-03-11", "close": 60.69, "volume": 262353.0}, {"date": "2021-03-12", "close": 59.73, "volume": 181157.0}, {"date": "2021-03-15", "close": 60.96, "volume": 221094.0}, {"date": "2021-03-16", "close": 61.6, "volume": 279895.0}, {"date": "2021-03-17", "close": 63.24, "volume": 220616.0}, {"date": "2021-03-18", "close": 59.64, "volume": 203629.0}, {"date": "2021-03-19", "close": 59.09, "volume": 472250.0}, {"date": "2021-03-22", "close": 60.45, "volume": 149238.0}, {"date": "2021-03-23", "close": 56.2, "volume": 190519.0}, {"date": "2021-03-24", "close": 54.44, "volume": 163923.0}, {"date": "2021-03-25", "close": 55.26, "volume": 181434.0}, {"date": "2021-03-26", "close": 55.81, "volume": 142013.0}, {"date": "2021-03-29", "close": 52.63, "volume": 187152.0}, {"date": "2021-03-30", "close": 54.42, "volume": 146387.0}, {"date": "2021-03-31", "close": 56.87, "volume": 113153.0}, {"date": "2021-04-01", "close": 58.96, "volume": 134447.0}, {"date": "2021-04-05", "close": 58.01, "volume": 145961.0}, {"date": "2021-04-06", "close": 56.52, "volume": 257321.0}, {"date": "2021-04-07", "close": 54.19, "volume": 290421.0}, {"date": "2021-04-08", "close": 55.92, "volume": 193551.0}, {"date": "2021-04-09", "close": 55.47, "volume": 157085.0}, {"date": "2021-04-12", "close": 54.55, "volume": 112160.0}, {"date": "2021-04-13", "close": 54.86, "volume": 462399.0}, {"date": "2021-04-14", "close": 54.95, "volume": 127968.0}, {"date": "2021-04-15", "close": 56.63, "volume": 241663.0}, {"date": "2021-04-16", "close": 56.62, "volume": 92530.0}, {"date": "2021-04-19", "close": 53.2, "volume": 133588.0}, {"date": "2021-04-20", "close": 51.77, "volume": 140055.0}, {"date": "2021-04-21", "close": 53.73, "volume": 100366.0}, {"date": "2021-04-22", "close": 53.54, "volume": 227729.0}, {"date": "2021-04-23", "close": 55.38, "volume": 96252.0}, {"date": "2021-04-26", "close": 57.02, "volume": 99038.0}, {"date": "2021-04-27", "close": 56.81, "volume": 153401.0}, {"date": "2021-04-28", "close": 58.1, "volume": 203258.0}, {"date": "2021-04-29", "close": 46.81, "volume": 1333312.0}, {"date": "2021-04-30", "close": 47.46, "volume": 399474.0}, {"date": "2021-05-03", "close": 51.34, "volume": 665895.0}, {"date": "2021-05-04", "close": 50.23, "volume": 381068.0}, {"date": "2021-05-05", "close": 50.99, "volume": 209902.0}, {"date": "2021-05-06", "close": 48.96, "volume": 301336.0}, {"date": "2021-05-07", "close": 51.58, "volume": 117899.0}, {"date": "2021-05-10", "close": 46.16, "volume": 336115.0}, {"date": "2021-05-11", "close": 46.16, "volume": 231035.0}, {"date": "2021-05-12", "close": 43.41, "volume": 267410.0}, {"date": "2021-05-13", "close": 44.36, "volume": 226989.0}, {"date": "2021-05-14", "close": 46.81, "volume": 120662.0}, {"date": "2021-05-17", "close": 45.79, "volume": 307753.0}, {"date": "2021-05-18", "close": 46.67, "volume": 120460.0}, {"date": "2021-05-19", "close": 47.4, "volume": 149564.0}, {"date": "2021-05-20", "close": 48.74, "volume": 129851.0}, {"date": "2021-05-21", "close": 48.86, "volume": 163313.0}, {"date": "2021-05-24", "close": 50.81, "volume": 136090.0}, {"date": "2021-05-25", "close": 49.95, "volume": 164443.0}, {"date": "2021-05-26", "close": 51.46, "volume": 436485.0}, {"date": "2021-05-27", "close": 52.1, "volume": 92824.0}, {"date": "2021-05-28", "close": 52.05, "volume": 93580.0}, {"date": "2021-06-01", "close": 52.63, "volume": 260792.0}, {"date": "2021-06-02", "close": 51.92, "volume": 130689.0}, {"date": "2021-06-03", "close": 49.63, "volume": 106817.0}, {"date": "2021-06-04", "close": 50.02, "volume": 72908.0}, {"date": "2021-06-07", "close": 50.39, "volume": 77694.0}, {"date": "2021-06-08", "close": 50.58, "volume": 79821.0}, {"date": "2021-06-09", "close": 49.63, "volume": 76192.0}, {"date": "2021-06-10", "close": 49.03, "volume": 72829.0}, {"date": "2021-06-11", "close": 49.79, "volume": 76636.0}, {"date": "2021-06-14", "close": 50.66, "volume": 104641.0}, {"date": "2021-06-15", "close": 50.14, "volume": 85352.0}, {"date": "2021-06-16", "close": 50.38, "volume": 273214.0}, {"date": "2021-06-17", "close": 50.31, "volume": 185415.0}, {"date": "2021-06-18", "close": 49.88, "volume": 284889.0}, {"date": "2021-06-21", "close": 49.14, "volume": 303045.0}, {"date": "2021-06-22", "close": 49.46, "volume": 166492.0}, {"date": "2021-06-23", "close": 50.97, "volume": 306546.0}, {"date": "2021-06-24", "close": 52.94, "volume": 240048.0}, {"date": "2021-06-25", "close": 52.56, "volume": 348034.0}, {"date": "2021-06-28", "close": 52.97, "volume": 124399.0}, {"date": "2021-06-29", "close": 52.68, "volume": 151521.0}, {"date": "2021-06-30", "close": 51.59, "volume": 320620.0}, {"date": "2021-07-01", "close": 49.88, "volume": 227418.0}, {"date": "2021-07-02", "close": 50.51, "volume": 124004.0}, {"date": "2021-07-06", "close": 50.43, "volume": 127265.0}, {"date": "2021-07-07", "close": 47.59, "volume": 189563.0}, {"date": "2021-07-08", "close": 46.85, "volume": 189190.0}, {"date": "2021-07-09", "close": 47.32, "volume": 143847.0}, {"date": "2021-07-12", "close": 47.28, "volume": 121573.0}, {"date": "2021-07-13", "close": 45.59, "volume": 109186.0}, {"date": "2021-07-14", "close": 45.82, "volume": 168638.0}, {"date": "2021-07-15", "close": 43.6, "volume": 131736.0}, {"date": "2021-07-16", "close": 41.76, "volume": 153528.0}, {"date": "2021-07-19", "close": 40.11, "volume": 347786.0}, {"date": "2021-07-20", "close": 42.18, "volume": 222159.0}, {"date": "2021-07-21", "close": 44.01, "volume": 165712.0}, {"date": "2021-07-22", "close": 43.06, "volume": 108304.0}, {"date": "2021-07-23", "close": 43.23, "volume": 115963.0}, {"date": "2021-07-26", "close": 42.5, "volume": 113619.0}, {"date": "2021-07-27", "close": 41.39, "volume": 132472.0}, {"date": "2021-07-28", "close": 43.19, "volume": 178642.0}, {"date": "2021-07-29", "close": 44.55, "volume": 474250.0}, {"date": "2021-07-30", "close": 46.0, "volume": 374115.0}, {"date": "2021-08-02", "close": 46.19, "volume": 511605.0}, {"date": "2021-08-03", "close": 47.04, "volume": 153365.0}, {"date": "2021-08-04", "close": 47.33, "volume": 103640.0}, {"date": "2021-08-05", "close": 49.0, "volume": 160500.0}, {"date": "2021-08-06", "close": 49.54, "volume": 161184.0}, {"date": "2021-08-09", "close": 49.55, "volume": 99125.0}, {"date": "2021-08-10", "close": 50.2, "volume": 162572.0}, {"date": "2021-08-11", "close": 50.91, "volume": 143889.0}, {"date": "2021-08-12", "close": 49.75, "volume": 139959.0}, {"date": "2021-08-13", "close": 50.0, "volume": 74166.0}, {"date": "2021-08-16", "close": 49.33, "volume": 116215.0}, {"date": "2021-08-17", "close": 47.76, "volume": 202162.0}, {"date": "2021-08-18", "close": 48.08, "volume": 129247.0}, {"date": "2021-08-19", "close": 48.05, "volume": 154293.0}, {"date": "2021-08-20", "close": 50.22, "volume": 121292.0}, {"date": "2021-08-23", "close": 52.49, "volume": 135205.0}, {"date": "2021-08-24", "close": 53.56, "volume": 206289.0}, {"date": "2021-08-25", "close": 56.38, "volume": 445269.0}, {"date": "2021-08-26", "close": 55.73, "volume": 103011.0}, {"date": "2021-08-27", "close": 59.83, "volume": 277747.0}, {"date": "2021-08-30", "close": 58.45, "volume": 168833.0}, {"date": "2021-08-31", "close": 58.29, "volume": 139991.0}, {"date": "2021-09-01", "close": 57.55, "volume": 94900.0}, {"date": "2021-09-02", "close": 57.64, "volume": 147634.0}, {"date": "2021-09-03", "close": 58.2, "volume": 107511.0}, {"date": "2021-09-07", "close": 57.87, "volume": 164976.0}, {"date": "2021-09-08", "close": 55.7, "volume": 154166.0}, {"date": "2021-09-09", "close": 54.28, "volume": 118279.0}, {"date": "2021-09-10", "close": 53.09, "volume": 170179.0}, {"date": "2021-09-13", "close": 52.87, "volume": 191941.0}, {"date": "2021-09-14", "close": 53.68, "volume": 181087.0}, {"date": "2021-09-15", "close": 54.39, "volume": 173640.0}, {"date": "2021-09-16", "close": 56.67, "volume": 363528.0}, {"date": "2021-09-17", "close": 57.4, "volume": 832544.0}, {"date": "2021-09-20", "close": 54.42, "volume": 143462.0}, {"date": "2021-09-21", "close": 55.72, "volume": 90735.0}, {"date": "2021-09-22", "close": 59.98, "volume": 305332.0}, {"date": "2021-09-23", "close": 61.89, "volume": 118593.0}, {"date": "2021-09-24", "close": 61.4, "volume": 75367.0}, {"date": "2021-09-27", "close": 61.03, "volume": 69894.0}, {"date": "2021-09-28", "close": 57.27, "volume": 130328.0}, {"date": "2021-09-29", "close": 56.99, "volume": 285747.0}, {"date": "2021-09-30", "close": 57.13, "volume": 299160.0}, {"date": "2021-10-01", "close": 56.07, "volume": 122753.0}, {"date": "2021-10-04", "close": 53.94, "volume": 160868.0}, {"date": "2021-10-05", "close": 54.94, "volume": 128136.0}, {"date": "2021-10-06", "close": 54.1, "volume": 94054.0}, {"date": "2021-10-07", "close": 54.75, "volume": 329320.0}, {"date": "2021-10-08", "close": 52.67, "volume": 114164.0}, {"date": "2021-10-11", "close": 51.84, "volume": 72153.0}, {"date": "2021-10-12", "close": 51.22, "volume": 165371.0}, {"date": "2021-10-13", "close": 52.33, "volume": 206621.0}, {"date": "2021-10-14", "close": 52.42, "volume": 363935.0}, {"date": "2021-10-15", "close": 52.59, "volume": 220127.0}, {"date": "2021-10-18", "close": 53.21, "volume": 93511.0}, {"date": "2021-10-19", "close": 54.21, "volume": 241085.0}, {"date": "2021-10-20", "close": 54.61, "volume": 52124.0}, {"date": "2021-10-21", "close": 56.02, "volume": 87262.0}, {"date": "2021-10-22", "close": 55.01, "volume": 70626.0}, {"date": "2021-10-25", "close": 56.26, "volume": 127447.0}, {"date": "2021-10-26", "close": 57.32, "volume": 174416.0}, {"date": "2021-10-27", "close": 55.93, "volume": 198460.0}, {"date": "2021-10-28", "close": 71.01, "volume": 927042.0}, {"date": "2021-10-29", "close": 69.72, "volume": 351288.0}, {"date": "2021-11-01", "close": 72.72, "volume": 408573.0}, {"date": "2021-11-02", "close": 77.92, "volume": 1194288.0}, {"date": "2021-11-03", "close": 80.68, "volume": 946553.0}, {"date": "2021-11-04", "close": 78.39, "volume": 482223.0}, {"date": "2021-11-05", "close": 77.72, "volume": 506026.0}, {"date": "2021-11-08", "close": 76.04, "volume": 612870.0}, {"date": "2021-11-09", "close": 76.34, "volume": 189083.0}, {"date": "2021-11-10", "close": 73.22, "volume": 205434.0}, {"date": "2021-11-11", "close": 74.9, "volume": 153774.0}, {"date": "2021-11-12", "close": 78.1, "volume": 477911.0}, {"date": "2021-11-15", "close": 79.54, "volume": 1195536.0}, {"date": "2021-11-16", "close": 85.09, "volume": 1374984.0}, {"date": "2021-11-17", "close": 79.37, "volume": 414946.0}, {"date": "2021-11-18", "close": 81.27, "volume": 218848.0}, {"date": "2021-11-19", "close": 81.77, "volume": 153000.0}, {"date": "2021-11-22", "close": 77.19, "volume": 259513.0}, {"date": "2021-11-23", "close": 75.85, "volume": 269554.0}, {"date": "2021-11-24", "close": 77.02, "volume": 211539.0}, {"date": "2021-11-26", "close": 74.22, "volume": 127031.0}, {"date": "2021-11-29", "close": 76.25, "volume": 181968.0}, {"date": "2021-11-30", "close": 74.97, "volume": 456773.0}, {"date": "2021-12-01", "close": 73.99, "volume": 246810.0}, {"date": "2021-12-02", "close": 75.64, "volume": 282816.0}, {"date": "2021-12-03", "close": 70.51, "volume": 344880.0}, {"date": "2021-12-06", "close": 75.04, "volume": 547423.0}, {"date": "2021-12-07", "close": 82.34, "volume": 688433.0}, {"date": "2021-12-08", "close": 81.92, "volume": 444856.0}, {"date": "2021-12-09", "close": 84.03, "volume": 855813.0}, {"date": "2021-12-10", "close": 85.51, "volume": 584692.0}, {"date": "2021-12-13", "close": 82.21, "volume": 432998.0}, {"date": "2021-12-14", "close": 81.91, "volume": 301456.0}, {"date": "2021-12-15", "close": 88.39, "volume": 497853.0}, {"date": "2021-12-16", "close": 80.6, "volume": 475416.0}, {"date": "2021-12-17", "close": 84.19, "volume": 500349.0}, {"date": "2021-12-20", "close": 81.4, "volume": 366646.0}, {"date": "2021-12-21", "close": 87.88, "volume": 430754.0}, {"date": "2021-12-22", "close": 88.68, "volume": 219546.0}, {"date": "2021-12-23", "close": 90.23, "volume": 369505.0}, {"date": "2021-12-27", "close": 92.58, "volume": 327260.0}, {"date": "2021-12-28", "close": 89.64, "volume": 189816.0}, {"date": "2021-12-29", "close": 89.91, "volume": 148702.0}, {"date": "2021-12-30", "close": 89.78, "volume": 138212.0}, {"date": "2021-12-31", "close": 88.7, "volume": 202672.0}, {"date": "2022-01-03", "close": 88.85, "volume": 199524.0}, {"date": "2022-01-04", "close": 88.38, "volume": 468926.0}, {"date": "2022-01-05", "close": 80.36, "volume": 324762.0}, {"date": "2022-01-06", "close": 82.79, "volume": 289187.0}, {"date": "2022-01-07", "close": 80.61, "volume": 197182.0}, {"date": "2022-01-10", "close": 78.04, "volume": 356464.0}, {"date": "2022-01-11", "close": 86.45, "volume": 746783.0}, {"date": "2022-01-12", "close": 89.46, "volume": 436124.0}, {"date": "2022-01-13", "close": 89.18, "volume": 296947.0}, {"date": "2022-01-14", "close": 90.62, "volume": 223938.0}, {"date": "2022-01-18", "close": 85.14, "volume": 387971.0}, {"date": "2022-01-19", "close": 83.98, "volume": 286143.0}, {"date": "2022-01-20", "close": 84.38, "volume": 318190.0}, {"date": "2022-01-21", "close": 79.98, "volume": 284228.0}, {"date": "2022-01-24", "close": 78.65, "volume": 908870.0}, {"date": "2022-01-25", "close": 76.2, "volume": 443694.0}, {"date": "2022-01-26", "close": 77.11, "volume": 238486.0}, {"date": "2022-01-27", "close": 71.67, "volume": 381310.0}, {"date": "2022-01-28", "close": 75.17, "volume": 247574.0}, {"date": "2022-01-31", "close": 79.39, "volume": 318048.0}, {"date": "2022-02-01", "close": 80.04, "volume": 167105.0}, {"date": "2022-02-02", "close": 78.76, "volume": 324891.0}, {"date": "2022-02-03", "close": 75.19, "volume": 268102.0}, {"date": "2022-02-04", "close": 78.08, "volume": 188188.0}, {"date": "2022-02-07", "close": 79.67, "volume": 223560.0}, {"date": "2022-02-08", "close": 83.89, "volume": 203608.0}, {"date": "2022-02-09", "close": 89.75, "volume": 386703.0}, {"date": "2022-02-10", "close": 70.94, "volume": 1238413.0}, {"date": "2022-02-11", "close": 70.01, "volume": 765422.0}, {"date": "2022-02-14", "close": 68.38, "volume": 572060.0}, {"date": "2022-02-15", "close": 72.39, "volume": 262072.0}, {"date": "2022-02-16", "close": 70.44, "volume": 217921.0}, {"date": "2022-02-17", "close": 67.7, "volume": 243422.0}, {"date": "2022-02-18", "close": 66.93, "volume": 201250.0}, {"date": "2022-02-22", "close": 66.28, "volume": 180109.0}, {"date": "2022-02-23", "close": 63.59, "volume": 540647.0}, {"date": "2022-02-24", "close": 67.41, "volume": 250620.0}, {"date": "2022-02-25", "close": 68.66, "volume": 149115.0}, {"date": "2022-02-28", "close": 68.75, "volume": 215833.0}, {"date": "2022-03-01", "close": 66.53, "volume": 395079.0}, {"date": "2022-03-02", "close": 69.53, "volume": 230266.0}, {"date": "2022-03-03", "close": 64.89, "volume": 360471.0}, {"date": "2022-03-04", "close": 60.11, "volume": 581707.0}, {"date": "2022-03-07", "close": 56.27, "volume": 488929.0}, {"date": "2022-03-08", "close": 58.73, "volume": 298539.0}, {"date": "2022-03-09", "close": 61.24, "volume": 183016.0}, {"date": "2022-03-10", "close": 60.28, "volume": 137187.0}, {"date": "2022-03-11", "close": 58.66, "volume": 145321.0}, {"date": "2022-03-14", "close": 53.96, "volume": 329607.0}, {"date": "2022-03-15", "close": 58.01, "volume": 240380.0}, {"date": "2022-03-16", "close": 61.9, "volume": 247025.0}, {"date": "2022-03-17", "close": 63.72, "volume": 162421.0}, {"date": "2022-03-18", "close": 65.58, "volume": 398815.0}, {"date": "2022-03-21", "close": 63.3, "volume": 166679.0}, {"date": "2022-03-22", "close": 67.53, "volume": 300896.0}, {"date": "2022-03-23", "close": 65.36, "volume": 143873.0}, {"date": "2022-03-24", "close": 67.86, "volume": 101938.0}, {"date": "2022-03-25", "close": 64.53, "volume": 263786.0}, {"date": "2022-03-28", "close": 62.62, "volume": 450752.0}, {"date": "2022-03-29", "close": 67.06, "volume": 484678.0}, {"date": "2022-03-30", "close": 64.37, "volume": 148143.0}, {"date": "2022-03-31", "close": 63.54, "volume": 402150.0}, {"date": "2022-04-01", "close": 62.75, "volume": 232611.0}, {"date": "2022-04-04", "close": 64.59, "volume": 197243.0}, {"date": "2022-04-05", "close": 57.2, "volume": 399359.0}, {"date": "2022-04-06", "close": 53.53, "volume": 575999.0}, {"date": "2022-04-07", "close": 52.64, "volume": 500430.0}, {"date": "2022-04-08", "close": 50.61, "volume": 413960.0}, {"date": "2022-04-11", "close": 51.44, "volume": 383660.0}, {"date": "2022-04-12", "close": 51.38, "volume": 277818.0}, {"date": "2022-04-13", "close": 52.86, "volume": 136630.0}, {"date": "2022-04-14", "close": 50.87, "volume": 157192.0}, {"date": "2022-04-18", "close": 50.43, "volume": 169779.0}, {"date": "2022-04-19", "close": 51.16, "volume": 120291.0}, {"date": "2022-04-20", "close": 51.08, "volume": 183508.0}, {"date": "2022-04-21", "close": 47.32, "volume": 357517.0}, {"date": "2022-04-22", "close": 45.5, "volume": 350417.0}, {"date": "2022-04-25", "close": 49.37, "volume": 375770.0}, {"date": "2022-04-26", "close": 50.51, "volume": 591005.0}, {"date": "2022-04-27", "close": 50.62, "volume": 386423.0}, {"date": "2022-04-28", "close": 50.12, "volume": 648674.0}, {"date": "2022-04-29", "close": 49.26, "volume": 554035.0}, {"date": "2022-05-02", "close": 51.66, "volume": 236615.0}, {"date": "2022-05-03", "close": 52.39, "volume": 495053.0}, {"date": "2022-05-04", "close": 53.37, "volume": 231526.0}, {"date": "2022-05-05", "close": 49.3, "volume": 181506.0}, {"date": "2022-05-06", "close": 47.95, "volume": 249782.0}, {"date": "2022-05-09", "close": 43.33, "volume": 665769.0}, {"date": "2022-05-10", "close": 43.13, "volume": 710980.0}, {"date": "2022-05-11", "close": 41.29, "volume": 318315.0}, {"date": "2022-05-12", "close": 42.76, "volume": 343069.0}, {"date": "2022-05-13", "close": 47.11, "volume": 285403.0}, {"date": "2022-05-16", "close": 46.16, "volume": 162631.0}, {"date": "2022-05-17", "close": 47.24, "volume": 434249.0}, {"date": "2022-05-18", "close": 45.32, "volume": 182396.0}, {"date": "2022-05-19", "close": 45.82, "volume": 313000.0}, {"date": "2022-05-20", "close": 45.09, "volume": 147966.0}, {"date": "2022-05-23", "close": 44.84, "volume": 163106.0}, {"date": "2022-05-24", "close": 42.7, "volume": 165727.0}, {"date": "2022-05-25", "close": 44.62, "volume": 203627.0}, {"date": "2022-05-26", "close": 46.42, "volume": 210439.0}, {"date": "2022-05-27", "close": 48.15, "volume": 172230.0}, {"date": "2022-05-31", "close": 46.81, "volume": 315714.0}, {"date": "2022-06-01", "close": 46.25, "volume": 177881.0}, {"date": "2022-06-02", "close": 50.01, "volume": 137146.0}, {"date": "2022-06-03", "close": 49.03, "volume": 157511.0}, {"date": "2022-06-06", "close": 49.93, "volume": 213615.0}, {"date": "2022-06-07", "close": 53.14, "volume": 725556.0}, {"date": "2022-06-08", "close": 53.66, "volume": 433364.0}, {"date": "2022-06-09", "close": 55.89, "volume": 504932.0}, {"date": "2022-06-10", "close": 51.96, "volume": 672214.0}, {"date": "2022-06-13", "close": 48.1, "volume": 326777.0}, {"date": "2022-06-14", "close": 49.43, "volume": 240225.0}, {"date": "2022-06-15", "close": 50.3, "volume": 251506.0}, {"date": "2022-06-16", "close": 47.42, "volume": 206398.0}, {"date": "2022-06-17", "close": 49.39, "volume": 305178.0}, {"date": "2022-06-21", "close": 51.45, "volume": 158878.0}, {"date": "2022-06-22", "close": 51.22, "volume": 328893.0}, {"date": "2022-06-23", "close": 54.86, "volume": 216964.0}, {"date": "2022-06-24", "close": 55.81, "volume": 510923.0}, {"date": "2022-06-27", "close": 56.15, "volume": 231038.0}, {"date": "2022-06-28", "close": 56.02, "volume": 262055.0}, {"date": "2022-06-29", "close": 56.75, "volume": 216086.0}, {"date": "2022-06-30", "close": 58.67, "volume": 536953.0}, {"date": "2022-07-01", "close": 54.63, "volume": 333669.0}, {"date": "2022-07-05", "close": 60.06, "volume": 328331.0}, {"date": "2022-07-06", "close": 60.45, "volume": 257171.0}, {"date": "2022-07-07", "close": 65.16, "volume": 309489.0}, {"date": "2022-07-08", "close": 65.52, "volume": 201775.0}, {"date": "2022-07-11", "close": 64.75, "volume": 249880.0}, {"date": "2022-07-12", "close": 65.09, "volume": 129311.0}, {"date": "2022-07-13", "close": 64.63, "volume": 151780.0}, {"date": "2022-07-14", "close": 65.92, "volume": 143371.0}, {"date": "2022-07-15", "close": 67.5, "volume": 142091.0}, {"date": "2022-07-18", "close": 67.36, "volume": 302378.0}, {"date": "2022-07-19", "close": 68.64, "volume": 235339.0}, {"date": "2022-07-20", "close": 71.8, "volume": 244070.0}, {"date": "2022-07-21", "close": 73.65, "volume": 261651.0}, {"date": "2022-07-22", "close": 70.3, "volume": 186433.0}, {"date": "2022-07-25", "close": 67.43, "volume": 409388.0}, {"date": "2022-07-26", "close": 68.19, "volume": 259616.0}, {"date": "2022-07-27", "close": 69.88, "volume": 342378.0}, {"date": "2022-07-28", "close": 82.93, "volume": 858313.0}, {"date": "2022-07-29", "close": 85.02, "volume": 745625.0}, {"date": "2022-08-01", "close": 86.56, "volume": 512965.0}, {"date": "2022-08-02", "close": 86.5, "volume": 401505.0}, {"date": "2022-08-03", "close": 92.18, "volume": 446051.0}, {"date": "2022-08-04", "close": 95.02, "volume": 405512.0}, {"date": "2022-08-05", "close": 95.17, "volume": 394714.0}, {"date": "2022-08-08", "close": 90.99, "volume": 425465.0}, {"date": "2022-08-09", "close": 91.6, "volume": 984118.0}, {"date": "2022-08-10", "close": 93.1, "volume": 290109.0}, {"date": "2022-08-11", "close": 94.52, "volume": 379542.0}, {"date": "2022-08-12", "close": 97.84, "volume": 524297.0}, {"date": "2022-08-15", "close": 97.22, "volume": 352888.0}, {"date": "2022-08-16", "close": 96.56, "volume": 180452.0}, {"date": "2022-08-17", "close": 96.37, "volume": 189804.0}, {"date": "2022-08-18", "close": 97.0, "volume": 187702.0}, {"date": "2022-08-19", "close": 93.86, "volume": 845535.0}, {"date": "2022-08-22", "close": 91.49, "volume": 309188.0}, {"date": "2022-08-23", "close": 93.07, "volume": 436156.0}, {"date": "2022-08-24", "close": 93.99, "volume": 162590.0}, {"date": "2022-08-25", "close": 96.45, "volume": 203232.0}, {"date": "2022-08-26", "close": 92.75, "volume": 405698.0}, {"date": "2022-08-29", "close": 92.25, "volume": 345621.0}, {"date": "2022-08-30", "close": 90.71, "volume": 421447.0}, {"date": "2022-08-31", "close": 89.28, "volume": 404838.0}, {"date": "2022-09-01", "close": 87.52, "volume": 403244.0}, {"date": "2022-09-02", "close": 84.86, "volume": 258716.0}, {"date": "2022-09-06", "close": 85.82, "volume": 250446.0}, {"date": "2022-09-07", "close": 88.06, "volume": 168448.0}, {"date": "2022-09-08", "close": 88.6, "volume": 169081.0}, {"date": "2022-09-09", "close": 91.6, "volume": 325226.0}, {"date": "2022-09-12", "close": 92.36, "volume": 275766.0}, {"date": "2022-09-13", "close": 89.2, "volume": 252425.0}, {"date": "2022-09-14", "close": 90.8, "volume": 329344.0}, {"date": "2022-09-15", "close": 92.5, "volume": 305293.0}, {"date": "2022-09-16", "close": 89.4, "volume": 626029.0}, {"date": "2022-09-19", "close": 92.0, "volume": 201683.0}, {"date": "2022-09-20", "close": 89.66, "volume": 166512.0}, {"date": "2022-09-21", "close": 92.51, "volume": 530768.0}, {"date": "2022-09-22", "close": 85.69, "volume": 370430.0}, {"date": "2022-09-23", "close": 79.17, "volume": 737999.0}, {"date": "2022-09-26", "close": 79.86, "volume": 378986.0}, {"date": "2022-09-27", "close": 81.44, "volume": 199288.0}, {"date": "2022-09-28", "close": 84.45, "volume": 259248.0}, {"date": "2022-09-29", "close": 82.03, "volume": 150029.0}, {"date": "2022-09-30", "close": 80.03, "volume": 236835.0}, {"date": "2022-10-03", "close": 84.6, "volume": 225341.0}, {"date": "2022-10-04", "close": 89.32, "volume": 356021.0}, {"date": "2022-10-05", "close": 89.28, "volume": 105231.0}, {"date": "2022-10-06", "close": 88.65, "volume": 210347.0}, {"date": "2022-10-07", "close": 84.08, "volume": 201482.0}, {"date": "2022-10-10", "close": 81.65, "volume": 165922.0}, {"date": "2022-10-11", "close": 79.84, "volume": 238133.0}, {"date": "2022-10-12", "close": 78.46, "volume": 171097.0}, {"date": "2022-10-13", "close": 79.98, "volume": 258637.0}, {"date": "2022-10-14", "close": 75.86, "volume": 186977.0}, {"date": "2022-10-17", "close": 79.94, "volume": 283809.0}, {"date": "2022-10-18", "close": 78.66, "volume": 303682.0}, {"date": "2022-10-19", "close": 78.84, "volume": 187755.0}, {"date": "2022-10-20", "close": 82.72, "volume": 310409.0}, {"date": "2022-10-21", "close": 87.03, "volume": 335071.0}, {"date": "2022-10-24", "close": 84.67, "volume": 326870.0}, {"date": "2022-10-25", "close": 88.07, "volume": 444560.0}, {"date": "2022-10-26", "close": 89.23, "volume": 546650.0}, {"date": "2022-10-27", "close": 115.3, "volume": 2550712.0}, {"date": "2022-10-28", "close": 116.23, "volume": 911924.0}, {"date": "2022-10-31", "close": 114.63, "volume": 554779.0}, {"date": "2022-11-01", "close": 113.32, "volume": 506912.0}, {"date": "2022-11-02", "close": 110.96, "volume": 436854.0}, {"date": "2022-11-03", "close": 110.96, "volume": 406371.0}, {"date": "2022-11-04", "close": 111.59, "volume": 341801.0}, {"date": "2022-11-07", "close": 104.69, "volume": 598341.0}, {"date": "2022-11-08", "close": 107.26, "volume": 594968.0}, {"date": "2022-11-09", "close": 103.29, "volume": 357294.0}, {"date": "2022-11-10", "close": 111.88, "volume": 640253.0}, {"date": "2022-11-11", "close": 112.18, "volume": 491523.0}, {"date": "2022-11-14", "close": 114.0, "volume": 538262.0}, {"date": "2022-11-15", "close": 114.66, "volume": 453929.0}, {"date": "2022-11-16", "close": 108.71, "volume": 537570.0}, {"date": "2022-11-17", "close": 111.2, "volume": 546046.0}, {"date": "2022-11-18", "close": 114.95, "volume": 382032.0}, {"date": "2022-11-21", "close": 112.41, "volume": 357119.0}, {"date": "2022-11-22", "close": 119.74, "volume": 943055.0}, {"date": "2022-11-23", "close": 121.79, "volume": 791654.0}, {"date": "2022-11-25", "close": 121.96, "volume": 173176.0}, {"date": "2022-11-28", "close": 122.49, "volume": 581304.0}, {"date": "2022-11-29", "close": 123.38, "volume": 763713.0}, {"date": "2022-11-30", "close": 127.55, "volume": 580197.0}, {"date": "2022-12-01", "close": 121.54, "volume": 574156.0}, {"date": "2022-12-02", "close": 119.61, "volume": 373224.0}, {"date": "2022-12-05", "close": 116.91, "volume": 412574.0}, {"date": "2022-12-06", "close": 113.27, "volume": 525794.0}, {"date": "2022-12-07", "close": 114.06, "volume": 254891.0}, {"date": "2022-12-08", "close": 116.88, "volume": 228472.0}, {"date": "2022-12-09", "close": 113.4, "volume": 254249.0}, {"date": "2022-12-12", "close": 116.97, "volume": 263931.0}, {"date": "2022-12-13", "close": 118.05, "volume": 334013.0}, {"date": "2022-12-14", "close": 117.81, "volume": 457120.0}, {"date": "2022-12-15", "close": 109.17, "volume": 616866.0}, {"date": "2022-12-16", "close": 111.83, "volume": 622394.0}, {"date": "2022-12-19", "close": 112.82, "volume": 349664.0}, {"date": "2022-12-20", "close": 114.48, "volume": 356647.0}, {"date": "2022-12-21", "close": 117.15, "volume": 211248.0}, {"date": "2022-12-22", "close": 114.22, "volume": 183329.0}, {"date": "2022-12-23", "close": 111.87, "volume": 231760.0}, {"date": "2022-12-27", "close": 107.5, "volume": 295082.0}, {"date": "2022-12-28", "close": 105.6, "volume": 271272.0}, {"date": "2022-12-29", "close": 107.74, "volume": 221547.0}, {"date": "2022-12-30", "close": 109.18, "volume": 186010.0}, {"date": "2023-01-03", "close": 110.26, "volume": 306825.0}, {"date": "2023-01-04", "close": 108.0, "volume": 417982.0}, {"date": "2023-01-05", "close": 105.54, "volume": 365810.0}, {"date": "2023-01-06", "close": 112.31, "volume": 357243.0}, {"date": "2023-01-09", "close": 117.15, "volume": 389354.0}, {"date": "2023-01-10", "close": 118.22, "volume": 267240.0}, {"date": "2023-01-11", "close": 117.5, "volume": 689305.0}, {"date": "2023-01-12", "close": 120.13, "volume": 430642.0}, {"date": "2023-01-13", "close": 123.21, "volume": 370395.0}, {"date": "2023-01-17", "close": 127.51, "volume": 313813.0}, {"date": "2023-01-18", "close": 133.44, "volume": 815231.0}, {"date": "2023-01-19", "close": 127.5, "volume": 678910.0}, {"date": "2023-01-20", "close": 127.94, "volume": 521695.0}, {"date": "2023-01-23", "close": 132.34, "volume": 1005670.0}, {"date": "2023-01-24", "close": 128.61, "volume": 345675.0}, {"date": "2023-01-25", "close": 124.38, "volume": 576592.0}, {"date": "2023-01-26", "close": 124.88, "volume": 283863.0}, {"date": "2023-01-27", "close": 128.55, "volume": 346614.0}, {"date": "2023-01-30", "close": 124.86, "volume": 317773.0}, {"date": "2023-01-31", "close": 129.78, "volume": 392243.0}, {"date": "2023-02-01", "close": 139.11, "volume": 820428.0}, {"date": "2023-02-02", "close": 135.27, "volume": 608574.0}, {"date": "2023-02-03", "close": 125.0, "volume": 938745.0}, {"date": "2023-02-06", "close": 123.62, "volume": 622242.0}, {"date": "2023-02-07", "close": 128.98, "volume": 805509.0}, {"date": "2023-02-08", "close": 125.08, "volume": 851922.0}, {"date": "2023-02-09", "close": 125.51, "volume": 1090290.0}, {"date": "2023-02-10", "close": 122.95, "volume": 437247.0}, {"date": "2023-02-13", "close": 127.56, "volume": 387120.0}, {"date": "2023-02-14", "close": 125.98, "volume": 574012.0}, {"date": "2023-02-15", "close": 133.7, "volume": 588582.0}, {"date": "2023-02-16", "close": 131.94, "volume": 366338.0}, {"date": "2023-02-17", "close": 129.98, "volume": 327428.0}, {"date": "2023-02-21", "close": 123.8, "volume": 480383.0}, {"date": "2023-02-22", "close": 122.34, "volume": 383429.0}, {"date": "2023-02-23", "close": 121.68, "volume": 505475.0}, {"date": "2023-02-24", "close": 125.555, "volume": 457873.0}, {"date": "2023-02-27", "close": 127.01, "volume": 448535.0}, {"date": "2023-02-28", "close": 132.62, "volume": 587596.0}, {"date": "2023-03-01", "close": 132.08, "volume": 270766.0}, {"date": "2023-03-02", "close": 132.48, "volume": 332932.0}, {"date": "2023-03-03", "close": 139.12, "volume": 418720.0}, {"date": "2023-03-06", "close": 138.67, "volume": 906339.0}, {"date": "2023-03-07", "close": 134.21, "volume": 411132.0}, {"date": "2023-03-08", "close": 136.59, "volume": 369899.0}, {"date": "2023-03-09", "close": 133.94, "volume": 358220.0}, {"date": "2023-03-10", "close": 127.0, "volume": 519836.0}, {"date": "2023-03-13", "close": 124.88, "volume": 469099.0}, {"date": "2023-03-14", "close": 131.15, "volume": 394627.0}, {"date": "2023-03-15", "close": 126.06, "volume": 367184.0}, {"date": "2023-03-16", "close": 128.82, "volume": 363438.0}, {"date": "2023-03-17", "close": 126.13, "volume": 515760.0}, {"date": "2023-03-20", "close": 133.62, "volume": 402753.0}, {"date": "2023-03-21", "close": 136.27, "volume": 360460.0}, {"date": "2023-03-22", "close": 131.21, "volume": 313955.0}, {"date": "2023-03-23", "close": 134.34, "volume": 181620.0}, {"date": "2023-03-24", "close": 128.53, "volume": 334417.0}, {"date": "2023-03-27", "close": 129.6, "volume": 205037.0}, {"date": "2023-03-28", "close": 126.61, "volume": 257211.0}, {"date": "2023-03-29", "close": 133.41, "volume": 186315.0}, {"date": "2023-03-30", "close": 133.12, "volume": 366749.0}, {"date": "2023-03-31", "close": 135.52, "volume": 395420.0}, {"date": "2023-04-03", "close": 132.73, "volume": 402768.0}, {"date": "2023-04-04", "close": 131.44, "volume": 305344.0}, {"date": "2023-04-05", "close": 128.63, "volume": 313494.0}, {"date": "2023-04-06", "close": 128.84, "volume": 179683.0}, {"date": "2023-04-10", "close": 136.09, "volume": 278914.0}, {"date": "2023-04-11", "close": 135.88, "volume": 326341.0}, {"date": "2023-04-12", "close": 135.18, "volume": 410565.0}, {"date": "2023-04-13", "close": 137.29, "volume": 209140.0}, {"date": "2023-04-14", "close": 137.46, "volume": 232336.0}, {"date": "2023-04-17", "close": 139.53, "volume": 330504.0}, {"date": "2023-04-18", "close": 141.17, "volume": 377078.0}, {"date": "2023-04-19", "close": 141.4, "volume": 438255.0}, {"date": "2023-04-20", "close": 136.92, "volume": 831612.0}, {"date": "2023-04-21", "close": 139.99, "volume": 509704.0}, {"date": "2023-04-24", "close": 137.0, "volume": 383108.0}, {"date": "2023-04-25", "close": 136.0, "volume": 830735.0}, {"date": "2023-04-26", "close": 135.32, "volume": 954912.0}, {"date": "2023-04-27", "close": 82.47, "volume": 6974301.0}, {"date": "2023-04-28", "close": 88.41, "volume": 1986907.0}, {"date": "2023-05-01", "close": 86.13, "volume": 1035837.0}, {"date": "2023-05-02", "close": 87.59, "volume": 1097374.0}, {"date": "2023-05-03", "close": 87.72, "volume": 677572.0}, {"date": "2023-05-04", "close": 86.29, "volume": 462050.0}, {"date": "2023-05-05", "close": 87.34, "volume": 889099.0}, {"date": "2023-05-08", "close": 94.63, "volume": 791997.0}, {"date": "2023-05-09", "close": 94.87, "volume": 501243.0}, {"date": "2023-05-10", "close": 95.91, "volume": 473427.0}, {"date": "2023-05-11", "close": 93.41, "volume": 538960.0}, {"date": "2023-05-12", "close": 93.35, "volume": 483217.0}, {"date": "2023-05-15", "close": 94.75, "volume": 592122.0}, {"date": "2023-05-16", "close": 94.64, "volume": 312690.0}, {"date": "2023-05-17", "close": 95.87, "volume": 327818.0}, {"date": "2023-05-18", "close": 97.13, "volume": 416297.0}, {"date": "2023-05-19", "close": 96.81, "volume": 752876.0}, {"date": "2023-05-22", "close": 98.66, "volume": 376950.0}, {"date": "2023-05-23", "close": 98.16, "volume": 352637.0}, {"date": "2023-05-24", "close": 95.22, "volume": 415186.0}, {"date": "2023-05-25", "close": 98.68, "volume": 316425.0}, {"date": "2023-05-26", "close": 100.68, "volume": 520862.0}, {"date": "2023-05-30", "close": 101.2, "volume": 461116.0}, {"date": "2023-05-31", "close": 102.34, "volume": 592022.0}, {"date": "2023-06-01", "close": 103.82, "volume": 374542.0}, {"date": "2023-06-02", "close": 103.72, "volume": 268709.0}, {"date": "2023-06-05", "close": 100.49, "volume": 266818.0}, {"date": "2023-06-06", "close": 99.48, "volume": 306409.0}, {"date": "2023-06-07", "close": 103.51, "volume": 370670.0}, {"date": "2023-06-08", "close": 106.79, "volume": 469941.0}, {"date": "2023-06-09", "close": 109.93, "volume": 620110.0}, {"date": "2023-06-12", "close": 112.04, "volume": 642670.0}, {"date": "2023-06-13", "close": 113.03, "volume": 553082.0}, {"date": "2023-06-14", "close": 103.76, "volume": 1291909.0}, {"date": "2023-06-15", "close": 96.95, "volume": 1283081.0}, {"date": "2023-06-16", "close": 98.99, "volume": 1072804.0}, {"date": "2023-06-20", "close": 92.23, "volume": 1098740.0}, {"date": "2023-06-21", "close": 92.28, "volume": 579836.0}, {"date": "2023-06-22", "close": 89.63, "volume": 738163.0}, {"date": "2023-06-23", "close": 86.99, "volume": 1256005.0}, {"date": "2023-06-26", "close": 85.99, "volume": 906995.0}, {"date": "2023-06-27", "close": 84.21, "volume": 516498.0}, {"date": "2023-06-28", "close": 82.84, "volume": 451145.0}, {"date": "2023-06-29", "close": 86.81, "volume": 556400.0}, {"date": "2023-06-30", "close": 89.65, "volume": 489390.0}, {"date": "2023-07-03", "close": 90.71, "volume": 255175.0}, {"date": "2023-07-05", "close": 86.34, "volume": 351735.0}, {"date": "2023-07-06", "close": 85.88, "volume": 300632.0}, {"date": "2023-07-07", "close": 86.05, "volume": 283275.0}, {"date": "2023-07-10", "close": 88.85, "volume": 346565.0}, {"date": "2023-07-11", "close": 88.05, "volume": 368629.0}, {"date": "2023-07-12", "close": 87.85, "volume": 286008.0}, {"date": "2023-07-13", "close": 90.2, "volume": 289589.0}, {"date": "2023-07-14", "close": 86.5, "volume": 314612.0}, {"date": "2023-07-17", "close": 90.07, "volume": 411751.0}, {"date": "2023-07-18", "close": 89.32, "volume": 309447.0}, {"date": "2023-07-19", "close": 88.34, "volume": 454400.0}, {"date": "2023-07-20", "close": 83.6, "volume": 564722.0}, {"date": "2023-07-21", "close": 81.86, "volume": 370776.0}, {"date": "2023-07-24", "close": 81.85, "volume": 459756.0}, {"date": "2023-07-25", "close": 80.24, "volume": 835142.0}, {"date": "2023-07-26", "close": 78.61, "volume": 824362.0}, {"date": "2023-07-27", "close": 69.22, "volume": 3516506.0}, {"date": "2023-07-28", "close": 67.2, "volume": 2095672.0}, {"date": "2023-07-31", "close": 66.62, "volume": 1137701.0}, {"date": "2023-08-01", "close": 65.64, "volume": 1161126.0}, {"date": "2023-08-02", "close": 62.53, "volume": 751231.0}, {"date": "2023-08-03", "close": 61.45, "volume": 733606.0}, {"date": "2023-08-04", "close": 60.72, "volume": 468123.0}, {"date": "2023-08-07", "close": 60.37, "volume": 493904.0}, {"date": "2023-08-08", "close": 57.48, "volume": 879118.0}, {"date": "2023-08-09", "close": 55.88, "volume": 738396.0}, {"date": "2023-08-10", "close": 55.55, "volume": 486473.0}, {"date": "2023-08-11", "close": 59.27, "volume": 1091883.0}, {"date": "2023-08-14", "close": 61.2, "volume": 698189.0}, {"date": "2023-08-15", "close": 61.29, "volume": 929765.0}, {"date": "2023-08-16", "close": 59.9, "volume": 649887.0}, {"date": "2023-08-17", "close": 57.37, "volume": 437675.0}, {"date": "2023-08-18", "close": 57.54, "volume": 1015775.0}, {"date": "2023-08-21", "close": 58.69, "volume": 415163.0}, {"date": "2023-08-22", "close": 59.5, "volume": 429781.0}, {"date": "2023-08-23", "close": 62.29, "volume": 467024.0}, {"date": "2023-08-24", "close": 60.58, "volume": 358788.0}, {"date": "2023-08-25", "close": 61.08, "volume": 249487.0}, {"date": "2023-08-28", "close": 61.09, "volume": 285444.0}, {"date": "2023-08-29", "close": 63.83, "volume": 312617.0}, {"date": "2023-08-30", "close": 63.0, "volume": 1141233.0}, {"date": "2023-08-31", "close": 66.57, "volume": 1323236.0}, {"date": "2023-09-01", "close": 68.21, "volume": 666229.0}, {"date": "2023-09-05", "close": 67.83, "volume": 490159.0}, {"date": "2023-09-06", "close": 70.12, "volume": 779906.0}, {"date": "2023-09-07", "close": 65.465, "volume": 603760.0}, {"date": "2023-09-08", "close": 63.07, "volume": 637429.0}, {"date": "2023-09-11", "close": 62.75, "volume": 410008.0}, {"date": "2023-09-12", "close": 63.41, "volume": 441932.0}, {"date": "2023-09-13", "close": 63.38, "volume": 513328.0}, {"date": "2023-09-14", "close": 65.26, "volume": 405837.0}, {"date": "2023-09-15", "close": 63.91, "volume": 1045355.0}, {"date": "2023-09-18", "close": 61.54, "volume": 333256.0}, {"date": "2023-09-19", "close": 62.14, "volume": 359560.0}, {"date": "2023-09-20", "close": 59.67, "volume": 598603.0}, {"date": "2023-09-21", "close": 53.71, "volume": 788593.0}, {"date": "2023-09-22", "close": 54.61, "volume": 872369.0}, {"date": "2023-09-25", "close": 54.79, "volume": 390218.0}, {"date": "2023-09-26", "close": 51.59, "volume": 557176.0}, {"date": "2023-09-27", "close": 53.8, "volume": 351407.0}, {"date": "2023-09-28", "close": 55.0, "volume": 312939.0}, {"date": "2023-09-29", "close": 55.03, "volume": 391323.0}, {"date": "2023-10-02", "close": 52.43, "volume": 487420.0}, {"date": "2023-10-03", "close": 49.23, "volume": 537626.0}, {"date": "2023-10-04", "close": 51.12, "volume": 400927.0}, {"date": "2023-10-05", "close": 51.06, "volume": 304585.0}, {"date": "2023-10-06", "close": 54.51, "volume": 432622.0}, {"date": "2023-10-09", "close": 54.52, "volume": 432161.0}, {"date": "2023-10-10", "close": 56.23, "volume": 372652.0}, {"date": "2023-10-11", "close": 54.6, "volume": 314839.0}, {"date": "2023-10-12", "close": 53.0, "volume": 307976.0}, {"date": "2023-10-13", "close": 52.69, "volume": 412717.0}, {"date": "2023-10-16", "close": 53.57, "volume": 346787.0}, {"date": "2023-10-17", "close": 54.16, "volume": 303591.0}, {"date": "2023-10-18", "close": 53.21, "volume": 360135.0}, {"date": "2023-10-19", "close": 51.87, "volume": 289157.0}, {"date": "2023-10-20", "close": 50.7, "volume": 425309.0}, {"date": "2023-10-23", "close": 51.5, "volume": 509378.0}, {"date": "2023-10-24", "close": 53.07, "volume": 521974.0}, {"date": "2023-10-25", "close": 49.68, "volume": 1041605.0}, {"date": "2023-10-26", "close": 61.54, "volume": 2651164.0}, {"date": "2023-10-27", "close": 61.66, "volume": 850317.0}, {"date": "2023-10-30", "close": 60.4, "volume": 598734.0}, {"date": "2023-10-31", "close": 64.61, "volume": 669317.0}, {"date": "2023-11-01", "close": 62.45, "volume": 472993.0}, {"date": "2023-11-02", "close": 65.47, "volume": 457403.0}, {"date": "2023-11-03", "close": 68.72, "volume": 566729.0}, {"date": "2023-11-06", "close": 67.43, "volume": 340062.0}, {"date": "2023-11-07", "close": 68.24, "volume": 294433.0}, {"date": "2023-11-08", "close": 68.18, "volume": 253024.0}, {"date": "2023-11-09", "close": 68.47, "volume": 503062.0}, {"date": "2023-11-10", "close": 71.74, "volume": 385823.0}, {"date": "2023-11-13", "close": 72.96, "volume": 476822.0}, {"date": "2023-11-14", "close": 80.0, "volume": 637404.0}, {"date": "2023-11-15", "close": 79.01, "volume": 645461.0}, {"date": "2023-11-16", "close": 79.45, "volume": 446526.0}, {"date": "2023-11-17", "close": 80.9, "volume": 719009.0}, {"date": "2023-11-20", "close": 82.62, "volume": 544878.0}, {"date": "2023-11-21", "close": 82.19, "volume": 217112.0}, {"date": "2023-11-22", "close": 80.9, "volume": 257232.0}, {"date": "2023-11-24", "close": 82.5, "volume": 121359.0}, {"date": "2023-11-27", "close": 82.8, "volume": 292036.0}, {"date": "2023-11-28", "close": 82.76, "volume": 279330.0}, {"date": "2023-11-29", "close": 84.67, "volume": 343900.0}, {"date": "2023-11-30", "close": 83.59, "volume": 492215.0}, {"date": "2023-12-01", "close": 87.14, "volume": 245672.0}, {"date": "2023-12-04", "close": 85.48, "volume": 517608.0}, {"date": "2023-12-05", "close": 82.99, "volume": 311858.0}, {"date": "2023-12-06", "close": 81.85, "volume": 270827.0}, {"date": "2023-12-07", "close": 83.79, "volume": 222823.0}, {"date": "2023-12-08", "close": 82.56, "volume": 253833.0}, {"date": "2023-12-11", "close": 84.01, "volume": 264251.0}, {"date": "2023-12-12", "close": 80.1, "volume": 965721.0}, {"date": "2023-12-13", "close": 86.39, "volume": 715707.0}, {"date": "2023-12-14", "close": 88.64, "volume": 506465.0}, {"date": "2023-12-15", "close": 88.92, "volume": 635049.0}, {"date": "2023-12-18", "close": 89.1, "volume": 307644.0}, {"date": "2023-12-19", "close": 89.96, "volume": 273784.0}, {"date": "2023-12-20", "close": 84.2, "volume": 374902.0}, {"date": "2023-12-21", "close": 86.62, "volume": 288377.0}, {"date": "2023-12-22", "close": 88.01, "volume": 223672.0}, {"date": "2023-12-26", "close": 90.27, "volume": 215707.0}, {"date": "2023-12-27", "close": 89.17, "volume": 138094.0}, {"date": "2023-12-28", "close": 90.99, "volume": 281505.0}, {"date": "2023-12-29", "close": 90.03, "volume": 342436.0}, {"date": "2024-01-02", "close": 86.0, "volume": 381545.0}, {"date": "2024-01-03", "close": 82.48, "volume": 262684.0}, {"date": "2024-01-04", "close": 81.12, "volume": 212650.0}, {"date": "2024-01-05", "close": 80.51, "volume": 243651.0}, {"date": "2024-01-08", "close": 84.8, "volume": 444229.0}, {"date": "2024-01-09", "close": 84.08, "volume": 186150.0}, {"date": "2024-01-10", "close": 83.59, "volume": 218235.0}, {"date": "2024-01-11", "close": 81.52, "volume": 235045.0}, {"date": "2024-01-12", "close": 79.8, "volume": 207933.0}, {"date": "2024-01-16", "close": 81.75, "volume": 281992.0}, {"date": "2024-01-17", "close": 91.07, "volume": 1224220.0}, {"date": "2024-01-18", "close": 93.94, "volume": 723679.0}, {"date": "2024-01-19", "close": 96.01, "volume": 419452.0}, {"date": "2024-01-22", "close": 100.42, "volume": 512036.0}, {"date": "2024-01-23", "close": 104.01, "volume": 560101.0}, {"date": "2024-01-24", "close": 101.95, "volume": 310960.0}, {"date": "2024-01-25", "close": 101.52, "volume": 342896.0}, {"date": "2024-01-26", "close": 100.9, "volume": 243046.0}, {"date": "2024-01-29", "close": 102.82, "volume": 251331.0}, {"date": "2024-01-30", "close": 99.72, "volume": 296320.0}, {"date": "2024-01-31", "close": 96.98, "volume": 346011.0}, {"date": "2024-02-01", "close": 101.0, "volume": 318382.0}, {"date": "2024-02-02", "close": 101.05, "volume": 231546.0}, {"date": "2024-02-05", "close": 103.87, "volume": 370274.0}, {"date": "2024-02-06", "close": 105.51, "volume": 596264.0}, {"date": "2024-02-07", "close": 107.1, "volume": 563135.0}, {"date": "2024-02-08", "close": 106.31, "volume": 742026.0}, {"date": "2024-02-09", "close": 110.04, "volume": 825528.0}, {"date": "2024-02-12", "close": 108.85, "volume": 1280691.0}, {"date": "2024-02-13", "close": 102.99, "volume": 617767.0}, {"date": "2024-02-14", "close": 103.28, "volume": 473425.0}, {"date": "2024-02-15", "close": 106.74, "volume": 515790.0}, {"date": "2024-02-16", "close": 102.69, "volume": 363625.0}, {"date": "2024-02-20", "close": 101.18, "volume": 295282.0}, {"date": "2024-02-21", "close": 100.85, "volume": 330211.0}, {"date": "2024-02-22", "close": 100.23, "volume": 384873.0}, {"date": "2024-02-23", "close": 102.19, "volume": 381672.0}, {"date": "2024-02-26", "close": 104.25, "volume": 301546.0}, {"date": "2024-02-27", "close": 104.33, "volume": 463165.0}, {"date": "2024-02-28", "close": 102.81, "volume": 301923.0}, {"date": "2024-02-29", "close": 109.22, "volume": 379614.0}, {"date": "2024-03-01", "close": 112.65, "volume": 471152.0}, {"date": "2024-03-04", "close": 111.28, "volume": 320590.0}, {"date": "2024-03-05", "close": 111.54, "volume": 258690.0}, {"date": "2024-03-06", "close": 112.58, "volume": 285272.0}, {"date": "2024-03-07", "close": 115.11, "volume": 448288.0}, {"date": "2024-03-08", "close": 116.0, "volume": 288508.0}, {"date": "2024-03-11", "close": 116.66, "volume": 293985.0}, {"date": "2024-03-12", "close": 116.92, "volume": 534584.0}, {"date": "2024-03-13", "close": 113.48, "volume": 190493.0}, {"date": "2024-03-14", "close": 124.59, "volume": 978140.0}, {"date": "2024-03-15", "close": 122.9, "volume": 534354.0}, {"date": "2024-03-18", "close": 122.53, "volume": 329039.0}, {"date": "2024-03-19", "close": 120.27, "volume": 308210.0}, {"date": "2024-03-20", "close": 123.58, "volume": 253187.0}, {"date": "2024-03-21", "close": 126.03, "volume": 300025.0}, {"date": "2024-03-22", "close": 127.35, "volume": 154319.0}, {"date": "2024-03-25", "close": 127.99, "volume": 353037.0}, {"date": "2024-03-26", "close": 126.59, "volume": 234237.0}, {"date": "2024-03-27", "close": 127.42, "volume": 231120.0}, {"date": "2024-03-28", "close": 128.41, "volume": 202100.0}, {"date": "2024-04-01", "close": 128.56, "volume": 276745.0}, {"date": "2024-04-02", "close": 123.34, "volume": 245467.0}, {"date": "2024-04-03", "close": 123.08, "volume": 180990.0}, {"date": "2024-04-04", "close": 117.59, "volume": 222407.0}, {"date": "2024-04-05", "close": 121.58, "volume": 142025.0}, {"date": "2024-04-08", "close": 124.6, "volume": 154142.0}, {"date": "2024-04-09", "close": 125.24, "volume": 195451.0}, {"date": "2024-04-10", "close": 123.16, "volume": 297283.0}, {"date": "2024-04-11", "close": 124.84, "volume": 131466.0}, {"date": "2024-04-12", "close": 119.98, "volume": 146193.0}, {"date": "2024-04-15", "close": 118.5, "volume": 226805.0}, {"date": "2024-04-16", "close": 121.39, "volume": 177619.0}, {"date": "2024-04-17", "close": 120.09, "volume": 325660.0}, {"date": "2024-04-18", "close": 122.08, "volume": 297006.0}, {"date": "2024-04-19", "close": 116.32, "volume": 338965.0}, {"date": "2024-04-22", "close": 120.27, "volume": 284058.0}, {"date": "2024-04-23", "close": 123.68, "volume": 316141.0}, {"date": "2024-04-24", "close": 120.91, "volume": 814640.0}, {"date": "2024-04-25", "close": 155.55, "volume": 3134476.0}, {"date": "2024-04-26", "close": 150.91, "volume": 1648000.0}, {"date": "2024-04-29", "close": 157.45, "volume": 741965.0}, {"date": "2024-04-30", "close": 159.38, "volume": 684686.0}, {"date": "2024-05-01", "close": 154.66, "volume": 691289.0}, {"date": "2024-05-02", "close": 159.73, "volume": 570749.0}, {"date": "2024-05-03", "close": 161.23, "volume": 336436.0}, {"date": "2024-05-06", "close": 163.33, "volume": 384896.0}, {"date": "2024-05-07", "close": 165.93, "volume": 384142.0}, {"date": "2024-05-08", "close": 163.77, "volume": 280312.0}, {"date": "2024-05-09", "close": 158.49, "volume": 1159533.0}, {"date": "2024-05-10", "close": 160.27, "volume": 335696.0}, {"date": "2024-05-13", "close": 159.82, "volume": 458274.0}, {"date": "2024-05-14", "close": 168.06, "volume": 472244.0}, {"date": "2024-05-15", "close": 174.87, "volume": 441161.0}, {"date": "2024-05-16", "close": 169.61, "volume": 635488.0}, {"date": "2024-05-17", "close": 173.4, "volume": 236405.0}, {"date": "2024-05-20", "close": 169.61, "volume": 617754.0}, {"date": "2024-05-21", "close": 167.74, "volume": 369977.0}, {"date": "2024-05-22", "close": 173.33, "volume": 355962.0}, {"date": "2024-05-23", "close": 168.49, "volume": 294117.0}, {"date": "2024-05-24", "close": 166.3, "volume": 198163.0}, {"date": "2024-05-28", "close": 158.52, "volume": 586268.0}, {"date": "2024-05-29", "close": 160.84, "volume": 397585.0}, {"date": "2024-05-30", "close": 163.38, "volume": 333752.0}, {"date": "2024-05-31", "close": 163.67, "volume": 337918.0}, {"date": "2024-06-03", "close": 166.14, "volume": 467732.0}, {"date": "2024-06-04", "close": 163.11, "volume": 538567.0}, {"date": "2024-06-05", "close": 165.87, "volume": 286201.0}, {"date": "2024-06-06", "close": 164.74, "volume": 384067.0}, {"date": "2024-06-07", "close": 149.91, "volume": 1450544.0}, {"date": "2024-06-10", "close": 148.48, "volume": 551906.0}, {"date": "2024-06-11", "close": 148.55, "volume": 420054.0}, {"date": "2024-06-12", "close": 152.09, "volume": 469321.0}, {"date": "2024-06-13", "close": 154.39, "volume": 642966.0}, {"date": "2024-06-14", "close": 150.0, "volume": 365462.0}, {"date": "2024-06-17", "close": 151.14, "volume": 256478.0}, {"date": "2024-06-18", "close": 147.17, "volume": 240136.0}, {"date": "2024-06-20", "close": 146.66, "volume": 352684.0}, {"date": "2024-06-21", "close": 148.99, "volume": 340128.0}, {"date": "2024-06-24", "close": 148.45, "volume": 222262.0}, {"date": "2024-06-25", "close": 150.96, "volume": 290111.0}, {"date": "2024-06-26", "close": 152.75, "volume": 328090.0}, {"date": "2024-06-27", "close": 153.4, "volume": 216970.0}, {"date": "2024-06-28", "close": 156.77, "volume": 505104.0}, {"date": "2024-07-01", "close": 155.22, "volume": 188866.0}, {"date": "2024-07-02", "close": 158.68, "volume": 241880.0}, {"date": "2024-07-03", "close": 159.87, "volume": 108796.0}, {"date": "2024-07-05", "close": 161.6, "volume": 195094.0}, {"date": "2024-07-08", "close": 164.21, "volume": 346682.0}, {"date": "2024-07-09", "close": 162.57, "volume": 233767.0}, {"date": "2024-07-10", "close": 162.35, "volume": 256466.0}, {"date": "2024-07-11", "close": 167.41, "volume": 273497.0}, {"date": "2024-07-12", "close": 169.29, "volume": 274619.0}, {"date": "2024-07-15", "close": 176.11, "volume": 374434.0}, {"date": "2024-07-16", "close": 179.81, "volume": 437148.0}, {"date": "2024-07-17", "close": 171.26, "volume": 394067.0}, {"date": "2024-07-18", "close": 174.89, "volume": 355717.0}, {"date": "2024-07-19", "close": 171.42, "volume": 300748.0}, {"date": "2024-07-22", "close": 181.5, "volume": 397989.0}, {"date": "2024-07-23", "close": 161.52, "volume": 1709632.0}, {"date": "2024-07-24", "close": 152.55, "volume": 918781.0}, {"date": "2024-07-25", "close": 159.27, "volume": 1420397.0}, {"date": "2024-07-26", "close": 160.06, "volume": 642724.0}, {"date": "2024-07-29", "close": 163.52, "volume": 414771.0}, {"date": "2024-07-30", "close": 156.42, "volume": 463589.0}, {"date": "2024-07-31", "close": 159.29, "volume": 706148.0}, {"date": "2024-08-01", "close": 144.52, "volume": 563650.0}, {"date": "2024-08-02", "close": 139.34, "volume": 626517.0}, {"date": "2024-08-05", "close": 137.66, "volume": 470757.0}, {"date": "2024-08-06", "close": 140.25, "volume": 433103.0}, {"date": "2024-08-07", "close": 138.47, "volume": 1078004.0}, {"date": "2024-08-08", "close": 148.61, "volume": 231659.0}, {"date": "2024-08-09", "close": 150.15, "volume": 294879.0}, {"date": "2024-08-12", "close": 150.93, "volume": 324101.0}, {"date": "2024-08-13", "close": 155.55, "volume": 231605.0}, {"date": "2024-08-14", "close": 154.65, "volume": 168787.0}, {"date": "2024-08-15", "close": 162.58, "volume": 238604.0}, {"date": "2024-08-16", "close": 160.85, "volume": 175524.0}, {"date": "2024-08-19", "close": 162.93, "volume": 204139.0}, {"date": "2024-08-20", "close": 157.63, "volume": 257416.0}, {"date": "2024-08-21", "close": 164.6, "volume": 259726.0}, {"date": "2024-08-22", "close": 158.43, "volume": 234460.0}, {"date": "2024-08-23", "close": 163.67, "volume": 211839.0}, {"date": "2024-08-26", "close": 162.5, "volume": 177842.0}, {"date": "2024-08-27", "close": 164.66, "volume": 279315.0}, {"date": "2024-08-28", "close": 163.38, "volume": 174762.0}, {"date": "2024-08-29", "close": 166.3, "volume": 191617.0}, {"date": "2024-08-30", "close": 168.1, "volume": 288978.0}, {"date": "2024-09-03", "close": 162.72, "volume": 399273.0}, {"date": "2024-09-04", "close": 164.98, "volume": 291385.0}, {"date": "2024-09-05", "close": 165.22, "volume": 134667.0}, {"date": "2024-09-06", "close": 156.73, "volume": 301640.0}, {"date": "2024-09-09", "close": 172.28, "volume": 1031593.0}, {"date": "2024-09-10", "close": 179.26, "volume": 473734.0}, {"date": "2024-09-11", "close": 180.62, "volume": 524223.0}, {"date": "2024-09-12", "close": 184.13, "volume": 411656.0}, {"date": "2024-09-13", "close": 185.92, "volume": 995897.0}, {"date": "2024-09-16", "close": 186.62, "volume": 637133.0}, {"date": "2024-09-17", "close": 187.36, "volume": 474489.0}, {"date": "2024-09-18", "close": 193.9, "volume": 835682.0}, {"date": "2024-09-19", "close": 201.41, "volume": 891481.0}, {"date": "2024-09-20", "close": 201.99, "volume": 4503463.0}, {"date": "2024-09-23", "close": 208.17, "volume": 576508.0}, {"date": "2024-09-24", "close": 212.75, "volume": 559720.0}, {"date": "2024-09-25", "close": 214.05, "volume": 456733.0}, {"date": "2024-09-26", "close": 217.83, "volume": 369774.0}, {"date": "2024-09-27", "close": 213.31, "volume": 505543.0}, {"date": "2024-09-30", "close": 216.52, "volume": 407658.0}, {"date": "2024-10-01", "close": 211.67, "volume": 432326.0}, {"date": "2024-10-02", "close": 212.93, "volume": 409232.0}, {"date": "2024-10-03", "close": 213.65, "volume": 278853.0}, {"date": "2024-10-04", "close": 218.34, "volume": 553781.0}, {"date": "2024-10-07", "close": 218.11, "volume": 254994.0}, {"date": "2024-10-08", "close": 223.59, "volume": 445087.0}, {"date": "2024-10-09", "close": 228.62, "volume": 314448.0}, {"date": "2024-10-10", "close": 231.72, "volume": 365694.0}, {"date": "2024-10-11", "close": 235.65, "volume": 327734.0}, {"date": "2024-10-14", "close": 238.58, "volume": 398164.0}, {"date": "2024-10-15", "close": 233.25, "volume": 535616.0}, {"date": "2024-10-16", "close": 233.63, "volume": 266699.0}, {"date": "2024-10-17", "close": 229.76, "volume": 336956.0}, {"date": "2024-10-18", "close": 218.3, "volume": 450390.0}, {"date": "2024-10-21", "close": 227.14, "volume": 537940.0}, {"date": "2024-10-22", "close": 223.5, "volume": 771620.0}, {"date": "2024-10-23", "close": 222.46, "volume": 833484.0}, {"date": "2024-10-24", "close": 192.21, "volume": 2248965.0}, {"date": "2024-10-25", "close": 200.7, "volume": 1097652.0}, {"date": "2024-10-28", "close": 205.63, "volume": 627612.0}, {"date": "2024-10-29", "close": 200.0, "volume": 643237.0}, {"date": "2024-10-30", "close": 191.72, "volume": 477077.0}, {"date": "2024-10-31", "close": 189.99, "volume": 374175.0}, {"date": "2024-11-01", "close": 194.71, "volume": 340252.0}, {"date": "2024-11-04", "close": 192.91, "volume": 451289.0}, {"date": "2024-11-05", "close": 198.23, "volume": 615839.0}, {"date": "2024-11-06", "close": 198.03, "volume": 685769.0}, {"date": "2024-11-07", "close": 202.99, "volume": 682720.0}, {"date": "2024-11-08", "close": 203.56, "volume": 733793.0}, {"date": "2024-11-11", "close": 199.3, "volume": 481928.0}, {"date": "2024-11-12", "close": 194.64, "volume": 512596.0}, {"date": "2024-11-13", "close": 185.76, "volume": 400505.0}, {"date": "2024-11-14", "close": 182.73, "volume": 451925.0}, {"date": "2024-11-15", "close": 176.51, "volume": 391069.0}, {"date": "2024-11-18", "close": 175.92, "volume": 410963.0}, {"date": "2024-11-19", "close": 182.84, "volume": 654551.0}, {"date": "2024-11-20", "close": 185.94, "volume": 367886.0}, {"date": "2024-11-21", "close": 188.3, "volume": 384601.0}, {"date": "2024-11-22", "close": 191.04, "volume": 302644.0}, {"date": "2024-11-25", "close": 193.63, "volume": 491453.0}, {"date": "2024-11-26", "close": 195.57, "volume": 283777.0}, {"date": "2024-11-27", "close": 189.25, "volume": 225024.0}, {"date": "2024-11-29", "close": 192.21, "volume": 107720.0}, {"date": "2024-12-02", "close": 187.55, "volume": 462868.0}, {"date": "2024-12-03", "close": 188.21, "volume": 444431.0}, {"date": "2024-12-04", "close": 189.56, "volume": 362992.0}, {"date": "2024-12-05", "close": 175.85, "volume": 511996.0}, {"date": "2024-12-06", "close": 165.25, "volume": 1173737.0}, {"date": "2024-12-09", "close": 159.22, "volume": 1110629.0}, {"date": "2024-12-10", "close": 156.56, "volume": 606143.0}, {"date": "2024-12-11", "close": 159.03, "volume": 537621.0}, {"date": "2024-12-12", "close": 158.79, "volume": 633640.0}, {"date": "2024-12-13", "close": 150.98, "volume": 746938.0}, {"date": "2024-12-16", "close": 150.15, "volume": 1019984.0}, {"date": "2024-12-17", "close": 148.06, "volume": 467534.0}, {"date": "2024-12-18", "close": 141.81, "volume": 712630.0}, {"date": "2024-12-19", "close": 142.63, "volume": 760888.0}, {"date": "2024-12-20", "close": 149.83, "volume": 1423226.0}, {"date": "2024-12-23", "close": 146.14, "volume": 344279.0}, {"date": "2024-12-24", "close": 148.76, "volume": 127979.0}, {"date": "2024-12-26", "close": 147.78, "volume": 346718.0}, {"date": "2024-12-27", "close": 147.85, "volume": 310364.0}, {"date": "2024-12-30", "close": 146.59, "volume": 309761.0}, {"date": "2024-12-31", "close": 145.26, "volume": 370761.0}, {"date": "2025-01-02", "close": 146.75, "volume": 293051.0}, {"date": "2025-01-03", "close": 151.37, "volume": 485449.0}, {"date": "2025-01-06", "close": 152.24, "volume": 387056.0}, {"date": "2025-01-07", "close": 149.7, "volume": 385107.0}, {"date": "2025-01-08", "close": 150.31, "volume": 299751.0}, {"date": "2025-01-10", "close": 143.62, "volume": 489547.0}, {"date": "2025-01-13", "close": 146.32, "volume": 467599.0}, {"date": "2025-01-14", "close": 149.31, "volume": 474037.0}, {"date": "2025-01-15", "close": 136.52, "volume": 1779855.0}, {"date": "2025-01-16", "close": 132.505, "volume": 1620734.0}, {"date": "2025-01-17", "close": 131.94, "volume": 684147.0}, {"date": "2025-01-21", "close": 139.13, "volume": 906767.0}, {"date": "2025-01-22", "close": 138.74, "volume": 558602.0}, {"date": "2025-01-23", "close": 139.47, "volume": 1030879.0}, {"date": "2025-01-24", "close": 136.21, "volume": 407996.0}, {"date": "2025-01-27", "close": 130.46, "volume": 524948.0}, {"date": "2025-01-28", "close": 132.66, "volume": 300593.0}, {"date": "2025-01-29", "close": 131.52, "volume": 246680.0}, {"date": "2025-01-30", "close": 127.94, "volume": 976593.0}, {"date": "2025-01-31", "close": 126.89, "volume": 452547.0}, {"date": "2025-02-03", "close": 122.41, "volume": 799188.0}, {"date": "2025-02-04", "close": 126.55, "volume": 517003.0}, {"date": "2025-02-05", "close": 127.06, "volume": 1580869.0}, {"date": "2025-02-06", "close": 107.76, "volume": 4529051.0}, {"date": "2025-02-07", "close": 105.38, "volume": 1326560.0}, {"date": "2025-02-10", "close": 104.84, "volume": 969040.0}, {"date": "2025-02-11", "close": 106.33, "volume": 775955.0}, {"date": "2025-02-12", "close": 104.51, "volume": 465410.0}, {"date": "2025-02-13", "close": 103.54, "volume": 411744.0}, {"date": "2025-02-14", "close": 103.82, "volume": 366788.0}, {"date": "2025-02-18", "close": 105.58, "volume": 480226.0}, {"date": "2025-02-19", "close": 103.11, "volume": 365903.0}, {"date": "2025-02-20", "close": 100.81, "volume": 426438.0}, {"date": "2025-02-21", "close": 96.75, "volume": 488012.0}, {"date": "2025-02-24", "close": 94.62, "volume": 543238.0}, {"date": "2025-02-25", "close": 93.14, "volume": 349815.0}, {"date": "2025-02-26", "close": 96.28, "volume": 455846.0}, {"date": "2025-02-27", "close": 91.41, "volume": 341575.0}, {"date": "2025-02-28", "close": 96.66, "volume": 703298.0}, {"date": "2025-03-03", "close": 87.73, "volume": 769090.0}, {"date": "2025-03-04", "close": 90.2, "volume": 846107.0}, {"date": "2025-03-05", "close": 94.82, "volume": 526974.0}, {"date": "2025-03-06", "close": 92.27, "volume": 350214.0}, {"date": "2025-03-07", "close": 100.45, "volume": 795163.0}, {"date": "2025-03-10", "close": 100.71, "volume": 794140.0}, {"date": "2025-03-11", "close": 94.6, "volume": 620721.0}, {"date": "2025-03-12", "close": 91.16, "volume": 873625.0}, {"date": "2025-03-13", "close": 89.42, "volume": 436097.0}, {"date": "2025-03-14", "close": 90.34, "volume": 435923.0}, {"date": "2025-03-17", "close": 92.73, "volume": 295469.0}, {"date": "2025-03-18", "close": 91.46, "volume": 351126.0}, {"date": "2025-03-19", "close": 94.06, "volume": 711627.0}, {"date": "2025-03-20", "close": 90.05, "volume": 359808.0}, {"date": "2025-03-21", "close": 90.25, "volume": 589010.0}, {"date": "2025-03-24", "close": 91.14, "volume": 440833.0}, {"date": "2025-03-25", "close": 91.62, "volume": 330515.0}, {"date": "2025-03-26", "close": 91.15, "volume": 348363.0}, {"date": "2025-03-27", "close": 92.86, "volume": 457099.0}, {"date": "2025-03-28", "close": 91.8, "volume": 436225.0}, {"date": "2025-03-31", "close": 90.7, "volume": 576277.0}, {"date": "2025-04-01", "close": 88.4, "volume": 431078.0}, {"date": "2025-04-02", "close": 91.06, "volume": 820265.0}, {"date": "2025-04-03", "close": 73.55, "volume": 1341981.0}, {"date": "2025-04-04", "close": 73.0, "volume": 1128405.0}, {"date": "2025-04-07", "close": 69.63, "volume": 1181480.0}, {"date": "2025-04-08", "close": 62.54, "volume": 1370100.0}, {"date": "2025-04-09", "close": 77.24, "volume": 1855078.0}, {"date": "2025-04-10", "close": 65.92, "volume": 1030650.0}, {"date": "2025-04-11", "close": 66.77, "volume": 834907.0}, {"date": "2025-04-14", "close": 68.02, "volume": 639288.0}, {"date": "2025-04-15", "close": 66.38, "volume": 436498.0}, {"date": "2025-04-16", "close": 66.03, "volume": 722175.0}, {"date": "2025-04-17", "close": 68.67, "volume": 671380.0}, {"date": "2025-04-21", "close": 69.67, "volume": 681218.0}, {"date": "2025-04-22", "close": 74.29, "volume": 982162.0}, {"date": "2025-04-23", "close": 77.07, "volume": 1461495.0}, {"date": "2025-04-24", "close": 89.75, "volume": 2293956.0}, {"date": "2025-04-25", "close": 91.51, "volume": 815245.0}, {"date": "2025-04-28", "close": 90.84, "volume": 824245.0}, {"date": "2025-04-29", "close": 89.69, "volume": 912096.0}, {"date": "2025-04-30", "close": 92.13, "volume": 768788.0}, {"date": "2025-05-01", "close": 94.93, "volume": 710828.0}, {"date": "2025-05-02", "close": 98.8, "volume": 552860.0}, {"date": "2025-05-05", "close": 98.46, "volume": 673183.0}, {"date": "2025-05-06", "close": 96.51, "volume": 317487.0}, {"date": "2025-05-07", "close": 97.68, "volume": 481714.0}, {"date": "2025-05-08", "close": 97.82, "volume": 483727.0}, {"date": "2025-05-09", "close": 100.0, "volume": 486778.0}, {"date": "2025-05-12", "close": 111.95, "volume": 975124.0}, {"date": "2025-05-13", "close": 121.82, "volume": 1111728.0}, {"date": "2025-05-14", "close": 121.46, "volume": 953010.0}, {"date": "2025-05-15", "close": 121.75, "volume": 584388.0}, {"date": "2025-05-16", "close": 125.05, "volume": 495539.0}, {"date": "2025-05-19", "close": 123.32, "volume": 394668.0}, {"date": "2025-05-20", "close": 123.33, "volume": 319153.0}, {"date": "2025-05-21", "close": 117.52, "volume": 575574.0}, {"date": "2025-05-22", "close": 115.21, "volume": 450346.0}, {"date": "2025-05-23", "close": 112.0, "volume": 415508.0}, {"date": "2025-05-27", "close": 116.42, "volume": 593219.0}, {"date": "2025-05-28", "close": 114.88, "volume": 203847.0}, {"date": "2025-05-29", "close": 115.56, "volume": 303959.0}, {"date": "2025-05-30", "close": 114.09, "volume": 349287.0}, {"date": "2025-06-02", "close": 116.51, "volume": 481034.0}, {"date": "2025-06-03", "close": 120.33, "volume": 437462.0}, {"date": "2025-06-04", "close": 117.67, "volume": 917538.0}, {"date": "2025-06-05", "close": 115.64, "volume": 386802.0}, {"date": "2025-06-06", "close": 113.45, "volume": 460737.0}, {"date": "2025-06-09", "close": 117.01, "volume": 417187.0}, {"date": "2025-06-10", "close": 115.86, "volume": 310109.0}, {"date": "2025-06-11", "close": 111.02, "volume": 372592.0}, {"date": "2025-06-12", "close": 108.9, "volume": 270295.0}, {"date": "2025-06-13", "close": 104.39, "volume": 293237.0}, {"date": "2025-06-16", "close": 105.77, "volume": 633549.0}, {"date": "2025-06-17", "close": 103.98, "volume": 210638.0}, {"date": "2025-06-18", "close": 104.12, "volume": 309305.0}, {"date": "2025-06-20", "close": 103.57, "volume": 438762.0}, {"date": "2025-06-23", "close": 106.34, "volume": 304057.0}, {"date": "2025-06-24", "close": 107.79, "volume": 483271.0}, {"date": "2025-06-25", "close": 108.04, "volume": 223099.0}, {"date": "2025-06-26", "close": 108.47, "volume": 235692.0}, {"date": "2025-06-27", "close": 111.83, "volume": 880236.0}, {"date": "2025-06-30", "close": 111.07, "volume": 353148.0}, {"date": "2025-07-01", "close": 112.01, "volume": 376156.0}, {"date": "2025-07-02", "close": 113.44, "volume": 345294.0}, {"date": "2025-07-03", "close": 115.86, "volume": 204570.0}, {"date": "2025-07-07", "close": 112.59, "volume": 352344.0}, {"date": "2025-07-08", "close": 117.18, "volume": 610786.0}, {"date": "2025-07-09", "close": 121.61, "volume": 415329.0}, {"date": "2025-07-10", "close": 121.0, "volume": 413602.0}, {"date": "2025-07-11", "close": 116.81, "volume": 377927.0}, {"date": "2025-07-14", "close": 112.7, "volume": 294286.0}, {"date": "2025-07-15", "close": 111.65, "volume": 545468.0}, {"date": "2025-07-16", "close": 112.37, "volume": 394638.0}, {"date": "2025-07-17", "close": 116.12, "volume": 483292.0}, {"date": "2025-07-18", "close": 115.98, "volume": 250942.0}, {"date": "2025-07-21", "close": 116.51, "volume": 391903.0}, {"date": "2025-07-22", "close": 113.23, "volume": 742696.0}, {"date": "2025-07-23", "close": 118.24, "volume": 519081.0}, {"date": "2025-07-24", "close": 120.8, "volume": 375055.0}, {"date": "2025-07-25", "close": 124.25, "volume": 526588.0}, {"date": "2025-07-28", "close": 126.13, "volume": 559463.0}, {"date": "2025-07-29", "close": 122.81, "volume": 410687.0}, {"date": "2025-07-30", "close": 122.21, "volume": 927385.0}, {"date": "2025-07-31", "close": 154.58, "volume": 2704083.0}, {"date": "2025-08-01", "close": 152.92, "volume": 1027615.0}, {"date": "2025-08-04", "close": 164.05, "volume": 587269.0}, {"date": "2025-08-05", "close": 162.96, "volume": 711583.0}, {"date": "2025-08-06", "close": 159.97, "volume": 560116.0}, {"date": "2025-08-07", "close": 157.77, "volume": 467372.0}, {"date": "2025-08-08", "close": 153.73, "volume": 313964.0}, {"date": "2025-08-11", "close": 153.55, "volume": 376316.0}, {"date": "2025-08-12", "close": 162.43, "volume": 328924.0}, {"date": "2025-08-13", "close": 169.93, "volume": 573116.0}, {"date": "2025-08-14", "close": 167.37, "volume": 379039.0}, {"date": "2025-08-15", "close": 161.77, "volume": 371303.0}, {"date": "2025-08-18", "close": 165.74, "volume": 268535.0}, {"date": "2025-08-19", "close": 166.55, "volume": 337688.0}, {"date": "2025-08-20", "close": 164.78, "volume": 335213.0}, {"date": "2025-08-21", "close": 168.21, "volume": 348435.0}, {"date": "2025-08-22", "close": 176.82, "volume": 503741.0}, {"date": "2025-08-25", "close": 175.78, "volume": 251600.0}, {"date": "2025-08-26", "close": 178.86, "volume": 449424.0}, {"date": "2025-08-27", "close": 186.37, "volume": 860089.0}, {"date": "2025-08-28", "close": 190.56, "volume": 385482.0}, {"date": "2025-08-29", "close": 187.47, "volume": 256139.0}, {"date": "2025-09-02", "close": 185.74, "volume": 293595.0}, {"date": "2025-09-03", "close": 194.47, "volume": 1122395.0}, {"date": "2025-09-04", "close": 188.13, "volume": 943766.0}, {"date": "2025-09-05", "close": 191.02, "volume": 415139.0}, {"date": "2025-09-08", "close": 200.78, "volume": 750872.0}, {"date": "2025-09-09", "close": 195.335, "volume": 707087.0}, {"date": "2025-09-10", "close": 190.0, "volume": 910133.0}, {"date": "2025-09-11", "close": 183.43, "volume": 639552.0}, {"date": "2025-09-12", "close": 178.76, "volume": 526355.0}, {"date": "2025-09-15", "close": 190.81, "volume": 867721.0}, {"date": "2025-09-16", "close": 193.76, "volume": 410397.0}, {"date": "2025-09-17", "close": 191.48, "volume": 272023.0}, {"date": "2025-09-18", "close": 195.77, "volume": 611287.0}, {"date": "2025-09-19", "close": 191.6, "volume": 1318592.0}, {"date": "2025-09-22", "close": 190.94, "volume": 403770.0}, {"date": "2025-09-23", "close": 184.97, "volume": 569971.0}, {"date": "2025-09-24", "close": 184.64, "volume": 303997.0}, {"date": "2025-09-25", "close": 178.47, "volume": 438977.0}, {"date": "2025-09-26", "close": 175.45, "volume": 258836.0}, {"date": "2025-09-29", "close": 180.2, "volume": 503969.0}, {"date": "2025-09-30", "close": 180.75, "volume": 361868.0}, {"date": "2025-10-01", "close": 177.89, "volume": 369729.0}, {"date": "2025-10-02", "close": 182.73, "volume": 266942.0}, {"date": "2025-10-03", "close": 185.19, "volume": 371157.0}, {"date": "2025-10-06", "close": 196.13, "volume": 479826.0}, {"date": "2025-10-07", "close": 192.97, "volume": 426256.0}, {"date": "2025-10-08", "close": 212.45, "volume": 977770.0}, {"date": "2025-10-09", "close": 205.64, "volume": 499856.0}, {"date": "2025-10-10", "close": 187.96, "volume": 601384.0}, {"date": "2025-10-13", "close": 196.56, "volume": 273181.0}, {"date": "2025-10-14", "close": 197.85, "volume": 333673.0}, {"date": "2025-10-15", "close": 198.93, "volume": 425225.0}, {"date": "2025-10-16", "close": 201.32, "volume": 433253.0}, {"date": "2025-10-17", "close": 201.43, "volume": 271347.0}, {"date": "2025-10-20", "close": 203.4, "volume": 406463.0}, {"date": "2025-10-21", "close": 200.72, "volume": 434283.0}, {"date": "2025-10-22", "close": 202.08, "volume": 594705.0}, {"date": "2025-10-23", "close": 241.17, "volume": 1512661.0}, {"date": "2025-10-24", "close": 235.83, "volume": 638913.0}, {"date": "2025-10-27", "close": 237.88, "volume": 411302.0}, {"date": "2025-10-28", "close": 235.89, "volume": 338599.0}, {"date": "2025-10-29", "close": 241.91, "volume": 618858.0}, {"date": "2025-10-30", "close": 206.08, "volume": 1411409.0}, {"date": "2025-10-31", "close": 202.16, "volume": 653243.0}, {"date": "2025-11-03", "close": 187.67, "volume": 689714.0}, {"date": "2025-11-04", "close": 175.55, "volume": 485839.0}, {"date": "2025-11-05", "close": 180.21, "volume": 335145.0}, {"date": "2025-11-06", "close": 169.06, "volume": 555463.0}, {"date": "2025-11-07", "close": 163.63, "volume": 962787.0}, {"date": "2025-11-10", "close": 160.51, "volume": 405918.0}, {"date": "2025-11-11", "close": 155.1, "volume": 494425.0}, {"date": "2025-11-12", "close": 153.04, "volume": 375599.0}, {"date": "2025-11-13", "close": 143.68, "volume": 505049.0}, {"date": "2025-11-14", "close": 142.5, "volume": 474751.0}, {"date": "2025-11-17", "close": 144.49, "volume": 499638.0}, {"date": "2025-11-18", "close": 144.86, "volume": 430071.0}, {"date": "2025-11-19", "close": 149.16, "volume": 562150.0}, {"date": "2025-11-20", "close": 147.94, "volume": 501725.0}, {"date": "2025-11-21", "close": 153.57, "volume": 653692.0}, {"date": "2025-11-24", "close": 157.44, "volume": 467435.0}, {"date": "2025-11-25", "close": 165.39, "volume": 682986.0}, {"date": "2025-11-26", "close": 172.81, "volume": 520764.0}, {"date": "2025-11-28", "close": 171.87, "volume": 281894.0}, {"date": "2025-12-01", "close": 162.52, "volume": 693573.0}, {"date": "2025-12-02", "close": 168.05, "volume": 1021786.0}, {"date": "2025-12-03", "close": 164.18, "volume": 637485.0}, {"date": "2025-12-04", "close": 156.79, "volume": 949377.0}, {"date": "2025-12-05", "close": 158.26, "volume": 582474.0}, {"date": "2025-12-08", "close": 158.54, "volume": 371840.0}, {"date": "2025-12-09", "close": 156.47, "volume": 365486.0}, {"date": "2025-12-10", "close": 155.06, "volume": 491342.0}, {"date": "2025-12-11", "close": 152.56, "volume": 809048.0}, {"date": "2025-12-12", "close": 145.33, "volume": 447405.0}, {"date": "2025-12-15", "close": 153.29, "volume": 946203.0}, {"date": "2025-12-16", "close": 161.01, "volume": 768685.0}, {"date": "2025-12-17", "close": 166.49, "volume": 1251184.0}, {"date": "2025-12-18", "close": 171.26, "volume": 874940.0}, {"date": "2025-12-19", "close": 173.18, "volume": 780769.0}, {"date": "2025-12-22", "close": 178.25, "volume": 490647.0}, {"date": "2025-12-23", "close": 171.99, "volume": 333804.0}, {"date": "2025-12-24", "close": 177.66, "volume": 174013.0}, {"date": "2025-12-26", "close": 174.01, "volume": 241595.0}, {"date": "2025-12-29", "close": 171.59, "volume": 281529.0}, {"date": "2025-12-30", "close": 168.6, "volume": 228696.0}, {"date": "2025-12-31", "close": 174.01, "volume": 953142.0}, {"date": "2026-01-02", "close": 179.76, "volume": 725033.0}, {"date": "2026-01-05", "close": 176.78, "volume": 743871.0}, {"date": "2026-01-06", "close": 193.23, "volume": 674514.0}, {"date": "2026-01-07", "close": 195.82, "volume": 597774.0}, {"date": "2026-01-08", "close": 208.47, "volume": 919826.0}, {"date": "2026-01-09", "close": 209.16, "volume": 746851.0}, {"date": "2026-01-12", "close": 203.41, "volume": 616859.0}, {"date": "2026-01-13", "close": 199.54, "volume": 418505.0}, {"date": "2026-01-14", "close": 181.36, "volume": 1143807.0}, {"date": "2026-01-15", "close": 171.71, "volume": 627003.0}, {"date": "2026-01-16", "close": 161.93, "volume": 957833.0}, {"date": "2026-01-20", "close": 154.4, "volume": 664406.0}, {"date": "2026-01-21", "close": 167.87, "volume": 1014624.0}, {"date": "2026-01-22", "close": 160.94, "volume": 505928.0}, {"date": "2026-01-23", "close": 159.77, "volume": 373732.0}, {"date": "2026-01-26", "close": 162.5, "volume": 302572.0}, {"date": "2026-01-27", "close": 161.79, "volume": 352560.0}, {"date": "2026-01-28", "close": 161.56, "volume": 381449.0}, {"date": "2026-01-29", "close": 147.8, "volume": 985629.0}, {"date": "2026-01-30", "close": 138.1, "volume": 1026713.0}, {"date": "2026-02-02", "close": 148.03, "volume": 541196.0}, {"date": "2026-02-03", "close": 157.89, "volume": 690089.0}, {"date": "2026-02-04", "close": 152.22, "volume": 1022156.0}, {"date": "2026-02-05", "close": 153.83, "volume": 868962.0}, {"date": "2026-02-06", "close": 116.04, "volume": 3575193.0}, {"date": "2026-02-09", "close": 111.75, "volume": 1539326.0}, {"date": "2026-02-10", "close": 110.38, "volume": 896895.0}, {"date": "2026-02-11", "close": 106.95, "volume": 1005441.0}, {"date": "2026-02-12", "close": 110.41, "volume": 797243.0}, {"date": "2026-02-13", "close": 121.04, "volume": 1070902.0}, {"date": "2026-02-17", "close": 126.13, "volume": 935722.0}, {"date": "2026-02-18", "close": 122.99, "volume": 526860.0}, {"date": "2026-02-19", "close": 123.31, "volume": 457197.0}, {"date": "2026-02-20", "close": 127.92, "volume": 481809.0}, {"date": "2026-02-23", "close": 118.98, "volume": 716173.0}, {"date": "2026-02-24", "close": 122.8, "volume": 401217.0}, {"date": "2026-02-25", "close": 125.52, "volume": 664332.0}, {"date": "2026-02-26", "close": 122.83, "volume": 336915.0}, {"date": "2026-02-27", "close": 122.66, "volume": 588788.0}, {"date": "2026-03-02", "close": 120.66, "volume": 335981.0}, {"date": "2026-03-03", "close": 116.64, "volume": 542867.0}, {"date": "2026-03-04", "close": 112.74, "volume": 762134.0}, {"date": "2026-03-05", "close": 99.61, "volume": 1381877.0}, {"date": "2026-03-06", "close": 94.29, "volume": 802949.0}, {"date": "2026-03-09", "close": 98.81, "volume": 1596707.0}, {"date": "2026-03-10", "close": 92.75, "volume": 575145.0}, {"date": "2026-03-11", "close": 99.09, "volume": 1251412.0}, {"date": "2026-03-12", "close": 91.34, "volume": 654493.0}, {"date": "2026-03-13", "close": 91.735, "volume": 602051.0}, {"date": "2026-03-16", "close": 98.5, "volume": 469862.0}, {"date": "2026-03-17", "close": 99.29, "volume": 624877.0}, {"date": "2026-03-18", "close": 98.64, "volume": 586169.0}, {"date": "2026-03-19", "close": 100.1, "volume": 289837.0}, {"date": "2026-03-20", "close": 98.11, "volume": 899900.0}, {"date": "2026-03-23", "close": 101.17, "volume": 472665.0}, {"date": "2026-03-24", "close": 101.92, "volume": 508838.0}, {"date": "2026-03-25", "close": 104.08, "volume": 340138.0}, {"date": "2026-03-26", "close": 101.78, "volume": 321976.0}, {"date": "2026-03-27", "close": 98.75, "volume": 385122.0}, {"date": "2026-03-30", "close": 96.07, "volume": 449569.0}, {"date": "2026-03-31", "close": 102.7, "volume": 406681.0}, {"date": "2026-04-01", "close": 101.94, "volume": 414871.0}, {"date": "2026-04-02", "close": 100.45, "volume": 231251.0}, {"date": "2026-04-06", "close": 101.77, "volume": 309053.0}, {"date": "2026-04-07", "close": 101.47, "volume": 272060.0}, {"date": "2026-04-08", "close": 105.62, "volume": 373209.0}, {"date": "2026-04-09", "close": 105.47, "volume": 238536.0}, {"date": "2026-04-10", "close": 101.54, "volume": 261986.0}, {"date": "2026-04-13", "close": 104.71, "volume": 332711.0}, {"date": "2026-04-14", "close": 106.34, "volume": 252845.0}, {"date": "2026-04-15", "close": 108.46, "volume": 272987.0}, {"date": "2026-04-16", "close": 110.44, "volume": 328863.0}, {"date": "2026-04-17", "close": 112.28, "volume": 391218.0}, {"date": "2026-04-20", "close": 112.86, "volume": 351663.0}, {"date": "2026-04-21", "close": 118.32, "volume": 851539.0}, {"date": "2026-04-22", "close": 122.27, "volume": 510180.0}, {"date": "2026-04-23", "close": 120.93, "volume": 412533.0}, {"date": "2026-04-24", "close": 123.91, "volume": 355973.0}, {"date": "2026-04-27", "close": 122.12, "volume": 654732.0}, {"date": "2026-04-28", "close": 118.8, "volume": 946208.0}, {"date": "2026-04-29", "close": 120.04, "volume": 1044361.0}, {"date": "2026-04-30", "close": 144.92, "volume": 1602970.0}, {"date": "2026-05-01", "close": 147.21, "volume": 658372.0}, {"date": "2026-05-04", "close": 143.18, "volume": 629094.0}, {"date": "2026-05-05", "close": 149.91, "volume": 723115.0}, {"date": "2026-05-06", "close": 155.13, "volume": 553724.0}, {"date": "2026-05-07", "close": 151.33, "volume": 443673.0}, {"date": "2026-05-08", "close": 152.91, "volume": 458912.0}, {"date": "2026-05-11", "close": 153.74, "volume": 407655.0}, {"date": "2026-05-12", "close": 148.25, "volume": 461402.0}, {"date": "2026-05-13", "close": 147.74, "volume": 399074.0}, {"date": "2026-05-14", "close": 144.63, "volume": 270945.0}, {"date": "2026-05-15", "close": 138.72, "volume": 384139.0}, {"date": "2026-05-18", "close": 139.3, "volume": 370636.0}, {"date": "2026-05-19", "close": 132.74, "volume": 767202.0}, {"date": "2026-05-20", "close": 137.18, "volume": 476981.0}, {"date": "2026-05-21", "close": 140.27, "volume": 578612.0}, {"date": "2026-05-22", "close": 149.76, "volume": 399641.0}, {"date": "2026-05-26", "close": 159.6, "volume": 544026.0}, {"date": "2026-05-27", "close": 157.79, "volume": 373730.0}, {"date": "2026-05-28", "close": 156.88, "volume": 280422.0}, {"date": "2026-05-29", "close": 151.0, "volume": 375747.0}, {"date": "2026-06-01", "close": 142.67, "volume": 515301.0}, {"date": "2026-06-02", "close": 143.26, "volume": 563272.0}, {"date": "2026-06-03", "close": 137.76, "volume": 505789.0}, {"date": "2026-06-04", "close": 136.18, "volume": 337978.0}, {"date": "2026-06-05", "close": 120.93, "volume": 568126.0}, {"date": "2026-06-08", "close": 129.33, "volume": 652714.0}, {"date": "2026-06-09", "close": 125.04, "volume": 629242.0}, {"date": "2026-06-10", "close": 122.69, "volume": 408217.0}, {"date": "2026-06-11", "close": 130.08, "volume": 237888.0}, {"date": "2026-06-12", "close": 132.77, "volume": 263758.0}, {"date": "2026-06-15", "close": 136.5, "volume": 311840.0}, {"date": "2026-06-16", "close": 129.61, "volume": 415243.0}, {"date": "2026-06-17", "close": 123.62, "volume": 357566.0}, {"date": "2026-06-18", "close": 128.71, "volume": 524563.0}, {"date": "2026-06-22", "close": 131.59, "volume": 392267.0}, {"date": "2026-06-23", "close": 125.22, "volume": 355837.0}, {"date": "2026-06-24", "close": 127.98, "volume": 322341.0}, {"date": "2026-06-25", "close": 134.32, "volume": 411472.0}, {"date": "2026-06-26", "close": 132.53, "volume": 998910.0}, {"date": "2026-06-29", "close": 133.3, "volume": 353094.0}, {"date": "2026-06-30", "close": 143.23, "volume": 445878.0}, {"date": "2026-07-01", "close": 143.61, "volume": 305365.0}, {"date": "2026-07-02", "close": 141.58, "volume": 216799.0}, {"date": "2026-07-06", "close": 148.0, "volume": 367642.0}, {"date": "2026-07-07", "close": 138.14, "volume": 308121.0}, {"date": "2026-07-08", "close": 143.15, "volume": 317271.0}, {"date": "2026-07-09", "close": 144.4, "volume": 231147.0}, {"date": "2026-07-10", "close": 144.03, "volume": 163251.0}, {"date": "2026-07-13", "close": 146.02, "volume": 385568.0}, {"date": "2026-07-14", "close": 144.6, "volume": 247707.0}, {"date": "2026-07-15", "close": 144.51, "volume": 237382.0}, {"date": "2026-07-16", "close": 140.76, "volume": 325506.0}, {"date": "2026-07-17", "close": 138.37, "volume": 229767.0}, {"date": "2026-07-20", "close": 137.72, "volume": 289605.0}, {"date": "2026-07-21", "close": 136.03, "volume": 387852.0}, {"date": "2026-07-22", "close": 138.02, "volume": 220972.0}, {"date": "2026-07-23", "close": 126.82, "volume": 637838.0}, {"date": "2026-07-24", "close": 127.55, "volume": 268701.0}, {"date": "2026-07-27", "close": 130.29, "volume": 415870.0}, {"date": "2026-07-28", "close": 133.03, "volume": 435415.0}, {"date": "2026-07-29", "close": 139.3, "volume": 811294.0}, {"date": "2026-07-30", "close": 147.49, "volume": 1159447.0}, {"date": "2026-07-31", "close": 151.36, "volume": 530699.0}, {"date": "2026-08-03", "close": 161.44, "volume": 734668.0}, {"date": "2026-08-04", "close": 167.63, "volume": 621898.0}, {"date": "2026-08-05", "close": 163.39, "volume": 377546.0}, {"date": "2026-08-06", "close": 171.91, "volume": 572174.0}, {"date": "2026-08-07", "close": 183.36, "volume": 608592.0}], "refreshing": true}