{"ticker": "SEDG", "overview": {"cik": "1419612", "ticker": "SEDG", "name": "SOLAREDGE TECHNOLOGIES, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001178913-26-003854", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001178913-26-003833", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001178913-26-003337", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003118", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003117", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003116", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003115", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003114", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003113", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001178913-26-003098", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003042", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001178913-26-003038", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001178913-26-002962", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001178913-26-002528", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001178913-26-002501", "price_sensitive": true}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001178913-26-002432", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001178913-26-002404", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001469", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001178913-26-002201", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001178913-26-002199", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001178913-26-002197", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001178913-26-002092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000455", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SEDG", "has_prices": true, "as_of": "2026-08-07", "last": 31.76, "prev_close": 32.67, "change": -0.9100000000000001, "change_pct": -0.027854300581573312, "session_volume": 8967368.0, "vwap_5": 35.50411011092991, "vwap_20": 40.44649837625229, "vwap_60": 54.03746112014409, "vwap_250": 40.888210540304165, "high_52w": 78.51, "low_52w": 28.47, "avg_volume_20": 3522468.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003091", "src": "13DG", "ticker": "SEDG", "cik": "1419612", "company": "SOLAREDGE TECHNOLOGIES, INC.", "company_raw": "SOLAREDGE TECHNOLOGIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in SEDG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003091-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-001469", "src": "13DG", "ticker": "SEDG", "cik": "1419612", "company": "SOLAREDGE TECHNOLOGIES, INC.", "company_raw": "SOLAREDGE TECHNOLOGIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SEDG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001469-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "HOUSE-2023-20023573-T15", "src": "CONGRESS", "ticker": "SEDG", "cik": "", "company": "SOLAREDGE TECHNOLOGIES, INC.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSolarEdge Technologies, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells SEDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708790}, {"id": "HOUSE-2022-20021881-T10", "src": "CONGRESS", "ticker": "SEDG", "cik": "", "company": "SOLAREDGE TECHNOLOGIES, INC.", "company_raw": "F S: New\nS O: Morgan Stanley IRA - X141\nSolarEdge Technologies, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells SEDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168150}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003091", "src": "13DG", "ticker": "SEDG", "cik": "1419612", "company": "SOLAREDGE TECHNOLOGIES, INC.", "company_raw": "SOLAREDGE TECHNOLOGIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in SEDG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003091-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-001469", "src": "13DG", "ticker": "SEDG", "cik": "1419612", "company": "SOLAREDGE TECHNOLOGIES, INC.", "company_raw": "SOLAREDGE TECHNOLOGIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SEDG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001469-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}], "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": "SolarEdge Technologies, Inc. - Common Stock", "new_value": "SOLAREDGE TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001419612", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001419612", "applied": 1, "detected_at": "2026-10-27T10:12:03.666631"}]}, "key_people": [{"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001178913-26-003854", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001178913-26-003833", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001178913-26-003337", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003118", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003117", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003116", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003115", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003114", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001178913-26-003113", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001178913-26-003098", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003042", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001178913-26-003038", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001178913-26-002962", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001178913-26-002528", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001178913-26-002501", "price_sensitive": true}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001950047-26-004215", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001178913-26-002432", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001178913-26-002404", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001469", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001178913-26-002201", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001178913-26-002199", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001178913-26-002197", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001178913-26-002092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000455", "price_sensitive": false}], "performance": {"ticker": "SEDG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.75, "volume": 742346.0}, {"date": "2016-08-09", "close": 18.62, "volume": 2026074.0}, {"date": "2016-08-10", "close": 16.82, "volume": 4464266.0}, {"date": "2016-08-11", "close": 18.01, "volume": 2826542.0}, {"date": "2016-08-12", "close": 18.3, "volume": 1100528.0}, {"date": "2016-08-15", "close": 18.46, "volume": 435474.0}, {"date": "2016-08-16", "close": 18.26, "volume": 594774.0}, {"date": "2016-08-17", "close": 17.76, "volume": 536252.0}, {"date": "2016-08-18", "close": 17.97, "volume": 447688.0}, {"date": "2016-08-19", "close": 17.71, "volume": 611627.0}, {"date": "2016-08-22", "close": 17.14, "volume": 713312.0}, {"date": "2016-08-23", "close": 17.33, "volume": 353241.0}, {"date": "2016-08-24", "close": 17.2, "volume": 438058.0}, {"date": "2016-08-25", "close": 17.17, "volume": 772488.0}, {"date": "2016-08-26", "close": 17.15, "volume": 631685.0}, {"date": "2016-08-29", "close": 17.28, "volume": 416253.0}, {"date": "2016-08-30", "close": 17.6, "volume": 566022.0}, {"date": "2016-08-31", "close": 17.02, "volume": 517837.0}, {"date": "2016-09-01", "close": 16.83, "volume": 407712.0}, {"date": "2016-09-02", "close": 17.32, "volume": 432274.0}, {"date": "2016-09-06", "close": 17.45, "volume": 502426.0}, {"date": "2016-09-07", "close": 17.34, "volume": 420685.0}, {"date": "2016-09-08", "close": 17.3, "volume": 622366.0}, {"date": "2016-09-09", "close": 16.88, "volume": 830432.0}, {"date": "2016-09-12", "close": 17.32, "volume": 821649.0}, {"date": "2016-09-13", "close": 16.89, "volume": 861341.0}, {"date": "2016-09-14", "close": 15.61, "volume": 3548210.0}, {"date": "2016-09-15", "close": 15.17, "volume": 2212620.0}, {"date": "2016-09-16", "close": 14.59, "volume": 2874398.0}, {"date": "2016-09-19", "close": 15.34, "volume": 1338023.0}, {"date": "2016-09-20", "close": 15.0, "volume": 693529.0}, {"date": "2016-09-21", "close": 15.05, "volume": 673504.0}, {"date": "2016-09-22", "close": 15.59, "volume": 771900.0}, {"date": "2016-09-23", "close": 16.34, "volume": 1052019.0}, {"date": "2016-09-26", "close": 15.94, "volume": 675779.0}, {"date": "2016-09-27", "close": 16.25, "volume": 578563.0}, {"date": "2016-09-28", "close": 16.5, "volume": 889473.0}, {"date": "2016-09-29", "close": 17.0, "volume": 1533316.0}, {"date": "2016-09-30", "close": 17.23, "volume": 640111.0}, {"date": "2016-10-03", "close": 17.19, "volume": 426315.0}, {"date": "2016-10-04", "close": 16.74, "volume": 473636.0}, {"date": "2016-10-05", "close": 17.18, "volume": 741050.0}, {"date": "2016-10-06", "close": 17.22, "volume": 663609.0}, {"date": "2016-10-07", "close": 15.65, "volume": 1394469.0}, {"date": "2016-10-10", "close": 16.04, "volume": 1063831.0}, {"date": "2016-10-11", "close": 15.8, "volume": 460567.0}, {"date": "2016-10-12", "close": 15.54, "volume": 1019751.0}, {"date": "2016-10-13", "close": 15.3, "volume": 1199263.0}, {"date": "2016-10-14", "close": 14.8, "volume": 760194.0}, {"date": "2016-10-17", "close": 14.14, "volume": 1031864.0}, {"date": "2016-10-18", "close": 14.2, "volume": 1090929.0}, {"date": "2016-10-19", "close": 15.09, "volume": 978133.0}, {"date": "2016-10-20", "close": 14.78, "volume": 923657.0}, {"date": "2016-10-21", "close": 14.73, "volume": 937970.0}, {"date": "2016-10-24", "close": 14.2, "volume": 869910.0}, {"date": "2016-10-25", "close": 13.9, "volume": 970574.0}, {"date": "2016-10-26", "close": 13.63, "volume": 814250.0}, {"date": "2016-10-27", "close": 13.35, "volume": 926874.0}, {"date": "2016-10-28", "close": 13.295, "volume": 1047819.0}, {"date": "2016-10-31", "close": 13.7, "volume": 657493.0}, {"date": "2016-11-01", "close": 13.4, "volume": 629867.0}, {"date": "2016-11-02", "close": 14.05, "volume": 975954.0}, {"date": "2016-11-03", "close": 13.9, "volume": 973175.0}, {"date": "2016-11-04", "close": 13.7, "volume": 573803.0}, {"date": "2016-11-07", "close": 14.25, "volume": 787116.0}, {"date": "2016-11-08", "close": 14.8, "volume": 821462.0}, {"date": "2016-11-09", "close": 14.0, "volume": 2459467.0}, {"date": "2016-11-10", "close": 13.9, "volume": 3103468.0}, {"date": "2016-11-11", "close": 13.35, "volume": 992842.0}, {"date": "2016-11-14", "close": 13.75, "volume": 899550.0}, {"date": "2016-11-15", "close": 13.55, "volume": 1243111.0}, {"date": "2016-11-16", "close": 13.15, "volume": 1117149.0}, {"date": "2016-11-17", "close": 13.0, "volume": 847036.0}, {"date": "2016-11-18", "close": 12.95, "volume": 611673.0}, {"date": "2016-11-21", "close": 12.65, "volume": 546312.0}, {"date": "2016-11-22", "close": 12.75, "volume": 673586.0}, {"date": "2016-11-23", "close": 13.25, "volume": 828067.0}, {"date": "2016-11-25", "close": 13.15, "volume": 424961.0}, {"date": "2016-11-28", "close": 13.2, "volume": 354323.0}, {"date": "2016-11-29", "close": 12.9, "volume": 519280.0}, {"date": "2016-11-30", "close": 13.2, "volume": 804862.0}, {"date": "2016-12-01", "close": 12.5, "volume": 1137271.0}, {"date": "2016-12-02", "close": 12.6, "volume": 1003826.0}, {"date": "2016-12-05", "close": 13.35, "volume": 1007182.0}, {"date": "2016-12-06", "close": 13.75, "volume": 1007131.0}, {"date": "2016-12-07", "close": 14.05, "volume": 762413.0}, {"date": "2016-12-08", "close": 13.7, "volume": 710881.0}, {"date": "2016-12-09", "close": 13.65, "volume": 297125.0}, {"date": "2016-12-12", "close": 13.4, "volume": 382727.0}, {"date": "2016-12-13", "close": 13.25, "volume": 435134.0}, {"date": "2016-12-14", "close": 12.95, "volume": 434957.0}, {"date": "2016-12-15", "close": 12.8, "volume": 465077.0}, {"date": "2016-12-16", "close": 13.4, "volume": 755971.0}, {"date": "2016-12-19", "close": 13.9, "volume": 554904.0}, {"date": "2016-12-20", "close": 13.5, "volume": 459337.0}, {"date": "2016-12-21", "close": 12.65, "volume": 521535.0}, {"date": "2016-12-22", "close": 12.65, "volume": 490702.0}, {"date": "2016-12-23", "close": 12.65, "volume": 411253.0}, {"date": "2016-12-27", "close": 13.3, "volume": 567168.0}, {"date": "2016-12-28", "close": 12.7, "volume": 482748.0}, {"date": "2016-12-29", "close": 12.25, "volume": 539513.0}, {"date": "2016-12-30", "close": 12.4, "volume": 657350.0}, {"date": "2017-01-03", "close": 13.2, "volume": 1123554.0}, {"date": "2017-01-04", "close": 14.4, "volume": 1363301.0}, {"date": "2017-01-05", "close": 13.8, "volume": 647740.0}, {"date": "2017-01-06", "close": 13.75, "volume": 537964.0}, {"date": "2017-01-09", "close": 13.5, "volume": 733402.0}, {"date": "2017-01-10", "close": 13.55, "volume": 521233.0}, {"date": "2017-01-11", "close": 13.5, "volume": 383769.0}, {"date": "2017-01-12", "close": 13.5, "volume": 749960.0}, {"date": "2017-01-13", "close": 13.5, "volume": 371377.0}, {"date": "2017-01-17", "close": 13.95, "volume": 770107.0}, {"date": "2017-01-18", "close": 13.3, "volume": 589782.0}, {"date": "2017-01-19", "close": 13.2, "volume": 612641.0}, {"date": "2017-01-20", "close": 13.45, "volume": 189907.0}, {"date": "2017-01-23", "close": 13.3, "volume": 253906.0}, {"date": "2017-01-24", "close": 12.95, "volume": 453574.0}, {"date": "2017-01-25", "close": 13.55, "volume": 900279.0}, {"date": "2017-01-26", "close": 13.2, "volume": 280604.0}, {"date": "2017-01-27", "close": 13.2, "volume": 438506.0}, {"date": "2017-01-30", "close": 13.1, "volume": 665297.0}, {"date": "2017-01-31", "close": 12.95, "volume": 523788.0}, {"date": "2017-02-01", "close": 12.65, "volume": 781142.0}, {"date": "2017-02-02", "close": 12.5, "volume": 881950.0}, {"date": "2017-02-03", "close": 12.65, "volume": 1400636.0}, {"date": "2017-02-06", "close": 12.3, "volume": 696829.0}, {"date": "2017-02-07", "close": 12.45, "volume": 563690.0}, {"date": "2017-02-08", "close": 13.0, "volume": 876146.0}, {"date": "2017-02-09", "close": 13.05, "volume": 644999.0}, {"date": "2017-02-10", "close": 13.5, "volume": 1146957.0}, {"date": "2017-02-13", "close": 13.45, "volume": 1023603.0}, {"date": "2017-02-14", "close": 14.45, "volume": 1508214.0}, {"date": "2017-02-15", "close": 15.05, "volume": 3170909.0}, {"date": "2017-02-16", "close": 14.65, "volume": 1105268.0}, {"date": "2017-02-17", "close": 14.85, "volume": 872813.0}, {"date": "2017-02-21", "close": 15.4, "volume": 800529.0}, {"date": "2017-02-22", "close": 14.6, "volume": 921695.0}, {"date": "2017-02-23", "close": 14.95, "volume": 710189.0}, {"date": "2017-02-24", "close": 14.85, "volume": 622932.0}, {"date": "2017-02-27", "close": 15.0, "volume": 560259.0}, {"date": "2017-02-28", "close": 14.65, "volume": 595293.0}, {"date": "2017-03-01", "close": 14.15, "volume": 857432.0}, {"date": "2017-03-02", "close": 14.45, "volume": 420677.0}, {"date": "2017-03-03", "close": 14.45, "volume": 476170.0}, {"date": "2017-03-06", "close": 14.45, "volume": 312691.0}, {"date": "2017-03-07", "close": 14.15, "volume": 259210.0}, {"date": "2017-03-08", "close": 14.1, "volume": 199530.0}, {"date": "2017-03-09", "close": 13.85, "volume": 399182.0}, {"date": "2017-03-10", "close": 13.95, "volume": 223234.0}, {"date": "2017-03-13", "close": 14.0, "volume": 272974.0}, {"date": "2017-03-14", "close": 13.7, "volume": 320148.0}, {"date": "2017-03-15", "close": 14.05, "volume": 517785.0}, {"date": "2017-03-16", "close": 14.45, "volume": 498259.0}, {"date": "2017-03-17", "close": 14.0, "volume": 458485.0}, {"date": "2017-03-20", "close": 14.3, "volume": 489950.0}, {"date": "2017-03-21", "close": 13.8, "volume": 712629.0}, {"date": "2017-03-22", "close": 13.9, "volume": 287497.0}, {"date": "2017-03-23", "close": 13.8, "volume": 439146.0}, {"date": "2017-03-24", "close": 13.7, "volume": 519041.0}, {"date": "2017-03-27", "close": 15.0, "volume": 2179315.0}, {"date": "2017-03-28", "close": 15.3, "volume": 1977566.0}, {"date": "2017-03-29", "close": 15.5, "volume": 1092982.0}, {"date": "2017-03-30", "close": 15.5, "volume": 1195814.0}, {"date": "2017-03-31", "close": 15.6, "volume": 646111.0}, {"date": "2017-04-03", "close": 15.65, "volume": 1093359.0}, {"date": "2017-04-04", "close": 15.5, "volume": 652020.0}, {"date": "2017-04-05", "close": 15.1, "volume": 633482.0}, {"date": "2017-04-06", "close": 15.65, "volume": 517418.0}, {"date": "2017-04-07", "close": 15.65, "volume": 414107.0}, {"date": "2017-04-10", "close": 16.4, "volume": 968639.0}, {"date": "2017-04-11", "close": 15.9, "volume": 862774.0}, {"date": "2017-04-12", "close": 15.8, "volume": 656401.0}, {"date": "2017-04-13", "close": 15.85, "volume": 527001.0}, {"date": "2017-04-17", "close": 15.5, "volume": 524096.0}, {"date": "2017-04-18", "close": 15.35, "volume": 373263.0}, {"date": "2017-04-19", "close": 15.45, "volume": 253086.0}, {"date": "2017-04-20", "close": 15.85, "volume": 466580.0}, {"date": "2017-04-21", "close": 15.85, "volume": 473147.0}, {"date": "2017-04-24", "close": 16.5, "volume": 469281.0}, {"date": "2017-04-25", "close": 16.4, "volume": 410640.0}, {"date": "2017-04-26", "close": 16.25, "volume": 713926.0}, {"date": "2017-04-27", "close": 16.45, "volume": 459677.0}, {"date": "2017-04-28", "close": 16.15, "volume": 470182.0}, {"date": "2017-05-01", "close": 15.9, "volume": 421325.0}, {"date": "2017-05-02", "close": 16.0, "volume": 305689.0}, {"date": "2017-05-03", "close": 15.75, "volume": 521210.0}, {"date": "2017-05-04", "close": 15.7, "volume": 425640.0}, {"date": "2017-05-05", "close": 15.95, "volume": 526486.0}, {"date": "2017-05-08", "close": 16.05, "volume": 782033.0}, {"date": "2017-05-09", "close": 15.85, "volume": 1533588.0}, {"date": "2017-05-10", "close": 17.6, "volume": 4381310.0}, {"date": "2017-05-11", "close": 17.8, "volume": 1469719.0}, {"date": "2017-05-12", "close": 17.65, "volume": 771820.0}, {"date": "2017-05-15", "close": 18.3, "volume": 1235432.0}, {"date": "2017-05-16", "close": 18.1, "volume": 724921.0}, {"date": "2017-05-17", "close": 17.6, "volume": 638688.0}, {"date": "2017-05-18", "close": 17.7, "volume": 683085.0}, {"date": "2017-05-19", "close": 17.8, "volume": 564193.0}, {"date": "2017-05-22", "close": 18.4, "volume": 1046844.0}, {"date": "2017-05-23", "close": 18.55, "volume": 846753.0}, {"date": "2017-05-24", "close": 18.75, "volume": 538607.0}, {"date": "2017-05-25", "close": 18.85, "volume": 524508.0}, {"date": "2017-05-26", "close": 18.6, "volume": 398021.0}, {"date": "2017-05-30", "close": 18.85, "volume": 539600.0}, {"date": "2017-05-31", "close": 18.6, "volume": 451534.0}, {"date": "2017-06-01", "close": 18.45, "volume": 594537.0}, {"date": "2017-06-02", "close": 18.4, "volume": 522475.0}, {"date": "2017-06-05", "close": 18.5, "volume": 403571.0}, {"date": "2017-06-06", "close": 18.45, "volume": 575146.0}, {"date": "2017-06-07", "close": 18.3, "volume": 443068.0}, {"date": "2017-06-08", "close": 19.3, "volume": 700813.0}, {"date": "2017-06-09", "close": 19.05, "volume": 909728.0}, {"date": "2017-06-12", "close": 19.05, "volume": 456880.0}, {"date": "2017-06-13", "close": 19.4, "volume": 514142.0}, {"date": "2017-06-14", "close": 19.8, "volume": 1045917.0}, {"date": "2017-06-15", "close": 19.3, "volume": 865479.0}, {"date": "2017-06-16", "close": 19.45, "volume": 455723.0}, {"date": "2017-06-19", "close": 19.75, "volume": 357717.0}, {"date": "2017-06-20", "close": 19.8, "volume": 684832.0}, {"date": "2017-06-21", "close": 19.85, "volume": 1021210.0}, {"date": "2017-06-22", "close": 20.75, "volume": 1599972.0}, {"date": "2017-06-23", "close": 21.4, "volume": 840847.0}, {"date": "2017-06-26", "close": 20.7, "volume": 754988.0}, {"date": "2017-06-27", "close": 20.3, "volume": 624783.0}, {"date": "2017-06-28", "close": 20.35, "volume": 977776.0}, {"date": "2017-06-29", "close": 20.15, "volume": 704018.0}, {"date": "2017-06-30", "close": 20.0, "volume": 413577.0}, {"date": "2017-07-03", "close": 20.1, "volume": 479408.0}, {"date": "2017-07-05", "close": 19.25, "volume": 749458.0}, {"date": "2017-07-06", "close": 19.55, "volume": 561399.0}, {"date": "2017-07-07", "close": 20.9, "volume": 2591456.0}, {"date": "2017-07-10", "close": 21.35, "volume": 1628874.0}, {"date": "2017-07-11", "close": 21.6, "volume": 6066169.0}, {"date": "2017-07-12", "close": 21.8, "volume": 1596997.0}, {"date": "2017-07-13", "close": 21.8, "volume": 662510.0}, {"date": "2017-07-14", "close": 21.85, "volume": 845866.0}, {"date": "2017-07-17", "close": 21.85, "volume": 690641.0}, {"date": "2017-07-18", "close": 22.1, "volume": 1407488.0}, {"date": "2017-07-19", "close": 22.05, "volume": 756565.0}, {"date": "2017-07-20", "close": 22.3, "volume": 898829.0}, {"date": "2017-07-21", "close": 22.25, "volume": 515284.0}, {"date": "2017-07-24", "close": 22.4, "volume": 445325.0}, {"date": "2017-07-25", "close": 22.7, "volume": 662419.0}, {"date": "2017-07-26", "close": 22.55, "volume": 459889.0}, {"date": "2017-07-27", "close": 22.6, "volume": 838717.0}, {"date": "2017-07-28", "close": 22.8, "volume": 839496.0}, {"date": "2017-07-31", "close": 22.95, "volume": 652890.0}, {"date": "2017-08-01", "close": 23.3, "volume": 1005392.0}, {"date": "2017-08-02", "close": 22.85, "volume": 1418688.0}, {"date": "2017-08-03", "close": 27.6, "volume": 4319816.0}, {"date": "2017-08-04", "close": 28.35, "volume": 1888276.0}, {"date": "2017-08-07", "close": 28.35, "volume": 1675033.0}, {"date": "2017-08-08", "close": 28.05, "volume": 1159528.0}, {"date": "2017-08-09", "close": 27.6, "volume": 1233131.0}, {"date": "2017-08-10", "close": 26.95, "volume": 1315702.0}, {"date": "2017-08-11", "close": 27.15, "volume": 876273.0}, {"date": "2017-08-14", "close": 27.85, "volume": 1076122.0}, {"date": "2017-08-15", "close": 27.85, "volume": 829342.0}, {"date": "2017-08-16", "close": 27.45, "volume": 716175.0}, {"date": "2017-08-17", "close": 26.65, "volume": 1085533.0}, {"date": "2017-08-18", "close": 26.7, "volume": 661455.0}, {"date": "2017-08-21", "close": 26.05, "volume": 683681.0}, {"date": "2017-08-22", "close": 26.3, "volume": 610550.0}, {"date": "2017-08-23", "close": 26.5, "volume": 519853.0}, {"date": "2017-08-24", "close": 26.75, "volume": 462704.0}, {"date": "2017-08-25", "close": 26.8, "volume": 563559.0}, {"date": "2017-08-28", "close": 26.75, "volume": 429988.0}, {"date": "2017-08-29", "close": 26.75, "volume": 562582.0}, {"date": "2017-08-30", "close": 26.6, "volume": 584400.0}, {"date": "2017-08-31", "close": 26.75, "volume": 793201.0}, {"date": "2017-09-01", "close": 27.0, "volume": 964638.0}, {"date": "2017-09-05", "close": 26.45, "volume": 1014767.0}, {"date": "2017-09-06", "close": 26.15, "volume": 1450339.0}, {"date": "2017-09-07", "close": 26.25, "volume": 1396377.0}, {"date": "2017-09-08", "close": 25.7, "volume": 1133576.0}, {"date": "2017-09-11", "close": 24.85, "volume": 1584379.0}, {"date": "2017-09-12", "close": 26.4, "volume": 2315314.0}, {"date": "2017-09-13", "close": 26.85, "volume": 871321.0}, {"date": "2017-09-14", "close": 26.95, "volume": 960771.0}, {"date": "2017-09-15", "close": 26.9, "volume": 1441174.0}, {"date": "2017-09-18", "close": 26.8, "volume": 875517.0}, {"date": "2017-09-19", "close": 26.95, "volume": 572888.0}, {"date": "2017-09-20", "close": 26.7, "volume": 709037.0}, {"date": "2017-09-21", "close": 26.2, "volume": 526283.0}, {"date": "2017-09-22", "close": 26.8, "volume": 788052.0}, {"date": "2017-09-25", "close": 26.8, "volume": 695658.0}, {"date": "2017-09-26", "close": 27.0, "volume": 586223.0}, {"date": "2017-09-27", "close": 29.25, "volume": 1993089.0}, {"date": "2017-09-28", "close": 28.8, "volume": 832504.0}, {"date": "2017-09-29", "close": 28.55, "volume": 523588.0}, {"date": "2017-10-02", "close": 28.75, "volume": 711318.0}, {"date": "2017-10-03", "close": 29.3, "volume": 724360.0}, {"date": "2017-10-04", "close": 29.25, "volume": 494637.0}, {"date": "2017-10-05", "close": 28.75, "volume": 415256.0}, {"date": "2017-10-06", "close": 28.75, "volume": 289408.0}, {"date": "2017-10-09", "close": 28.9, "volume": 725318.0}, {"date": "2017-10-10", "close": 29.15, "volume": 602350.0}, {"date": "2017-10-11", "close": 29.0, "volume": 380865.0}, {"date": "2017-10-12", "close": 28.85, "volume": 410509.0}, {"date": "2017-10-13", "close": 29.55, "volume": 674822.0}, {"date": "2017-10-16", "close": 30.45, "volume": 1238284.0}, {"date": "2017-10-17", "close": 30.7, "volume": 1094253.0}, {"date": "2017-10-18", "close": 30.85, "volume": 495335.0}, {"date": "2017-10-19", "close": 30.4, "volume": 537724.0}, {"date": "2017-10-20", "close": 30.4, "volume": 527401.0}, {"date": "2017-10-23", "close": 30.9, "volume": 505585.0}, {"date": "2017-10-24", "close": 31.25, "volume": 467252.0}, {"date": "2017-10-25", "close": 30.6, "volume": 1132076.0}, {"date": "2017-10-26", "close": 30.9, "volume": 376945.0}, {"date": "2017-10-27", "close": 32.15, "volume": 713600.0}, {"date": "2017-10-30", "close": 32.55, "volume": 863989.0}, {"date": "2017-10-31", "close": 32.85, "volume": 640851.0}, {"date": "2017-11-01", "close": 32.85, "volume": 661076.0}, {"date": "2017-11-02", "close": 32.4, "volume": 702056.0}, {"date": "2017-11-03", "close": 33.8, "volume": 548920.0}, {"date": "2017-11-06", "close": 33.65, "volume": 884880.0}, {"date": "2017-11-07", "close": 32.45, "volume": 845173.0}, {"date": "2017-11-08", "close": 32.5, "volume": 1444463.0}, {"date": "2017-11-09", "close": 38.8, "volume": 2845690.0}, {"date": "2017-11-10", "close": 38.15, "volume": 1263700.0}, {"date": "2017-11-13", "close": 37.5, "volume": 877794.0}, {"date": "2017-11-14", "close": 38.175, "volume": 845428.0}, {"date": "2017-11-15", "close": 37.4, "volume": 615809.0}, {"date": "2017-11-16", "close": 37.75, "volume": 497313.0}, {"date": "2017-11-17", "close": 37.55, "volume": 542338.0}, {"date": "2017-11-20", "close": 38.9, "volume": 887595.0}, {"date": "2017-11-21", "close": 38.45, "volume": 717264.0}, {"date": "2017-11-22", "close": 38.6, "volume": 625211.0}, {"date": "2017-11-24", "close": 39.7, "volume": 463209.0}, {"date": "2017-11-27", "close": 38.6, "volume": 1212154.0}, {"date": "2017-11-28", "close": 39.1, "volume": 879671.0}, {"date": "2017-11-29", "close": 36.45, "volume": 1056364.0}, {"date": "2017-11-30", "close": 36.4, "volume": 910685.0}, {"date": "2017-12-01", "close": 34.8, "volume": 1417273.0}, {"date": "2017-12-04", "close": 33.55, "volume": 1281905.0}, {"date": "2017-12-05", "close": 34.55, "volume": 1077352.0}, {"date": "2017-12-06", "close": 34.55, "volume": 506980.0}, {"date": "2017-12-07", "close": 36.15, "volume": 678381.0}, {"date": "2017-12-08", "close": 36.05, "volume": 703270.0}, {"date": "2017-12-11", "close": 36.45, "volume": 525933.0}, {"date": "2017-12-12", "close": 36.1, "volume": 466496.0}, {"date": "2017-12-13", "close": 36.55, "volume": 817580.0}, {"date": "2017-12-14", "close": 37.7, "volume": 646598.0}, {"date": "2017-12-15", "close": 38.15, "volume": 1391956.0}, {"date": "2017-12-18", "close": 38.7, "volume": 479523.0}, {"date": "2017-12-19", "close": 38.25, "volume": 592035.0}, {"date": "2017-12-20", "close": 38.2, "volume": 385563.0}, {"date": "2017-12-21", "close": 37.45, "volume": 543111.0}, {"date": "2017-12-22", "close": 37.55, "volume": 283192.0}, {"date": "2017-12-26", "close": 37.65, "volume": 292193.0}, {"date": "2017-12-27", "close": 37.95, "volume": 340268.0}, {"date": "2017-12-28", "close": 37.95, "volume": 261342.0}, {"date": "2017-12-29", "close": 37.55, "volume": 235527.0}, {"date": "2018-01-02", "close": 38.05, "volume": 407310.0}, {"date": "2018-01-03", "close": 39.05, "volume": 908429.0}, {"date": "2018-01-04", "close": 37.35, "volume": 1013634.0}, {"date": "2018-01-05", "close": 37.9, "volume": 553214.0}, {"date": "2018-01-08", "close": 38.35, "volume": 487504.0}, {"date": "2018-01-09", "close": 37.2, "volume": 667017.0}, {"date": "2018-01-10", "close": 36.6, "volume": 449813.0}, {"date": "2018-01-11", "close": 37.5, "volume": 715878.0}, {"date": "2018-01-12", "close": 36.3, "volume": 581258.0}, {"date": "2018-01-16", "close": 35.65, "volume": 683901.0}, {"date": "2018-01-17", "close": 36.5, "volume": 476825.0}, {"date": "2018-01-18", "close": 35.7, "volume": 432808.0}, {"date": "2018-01-19", "close": 35.2, "volume": 651811.0}, {"date": "2018-01-22", "close": 34.75, "volume": 724372.0}, {"date": "2018-01-23", "close": 35.65, "volume": 1359246.0}, {"date": "2018-01-24", "close": 35.3, "volume": 1060686.0}, {"date": "2018-01-25", "close": 36.4, "volume": 620862.0}, {"date": "2018-01-26", "close": 36.75, "volume": 403927.0}, {"date": "2018-01-29", "close": 37.1, "volume": 999766.0}, {"date": "2018-01-30", "close": 35.65, "volume": 540969.0}, {"date": "2018-01-31", "close": 35.9, "volume": 308892.0}, {"date": "2018-02-01", "close": 35.4, "volume": 385561.0}, {"date": "2018-02-02", "close": 34.575, "volume": 574273.0}, {"date": "2018-02-05", "close": 34.8, "volume": 753758.0}, {"date": "2018-02-06", "close": 34.5, "volume": 815737.0}, {"date": "2018-02-07", "close": 33.675, "volume": 539935.0}, {"date": "2018-02-08", "close": 32.25, "volume": 852053.0}, {"date": "2018-02-09", "close": 32.2, "volume": 1105626.0}, {"date": "2018-02-12", "close": 34.5, "volume": 817911.0}, {"date": "2018-02-13", "close": 36.0, "volume": 983805.0}, {"date": "2018-02-14", "close": 36.9, "volume": 1090320.0}, {"date": "2018-02-15", "close": 45.85, "volume": 4412759.0}, {"date": "2018-02-16", "close": 46.0, "volume": 1171880.0}, {"date": "2018-02-20", "close": 47.45, "volume": 1812711.0}, {"date": "2018-02-21", "close": 47.8, "volume": 1393607.0}, {"date": "2018-02-22", "close": 48.35, "volume": 789114.0}, {"date": "2018-02-23", "close": 50.0, "volume": 880483.0}, {"date": "2018-02-26", "close": 50.9, "volume": 774713.0}, {"date": "2018-02-27", "close": 50.15, "volume": 813520.0}, {"date": "2018-02-28", "close": 50.05, "volume": 565146.0}, {"date": "2018-03-01", "close": 49.8, "volume": 1023581.0}, {"date": "2018-03-02", "close": 50.9, "volume": 794716.0}, {"date": "2018-03-05", "close": 50.6, "volume": 645596.0}, {"date": "2018-03-06", "close": 52.5, "volume": 505585.0}, {"date": "2018-03-07", "close": 51.65, "volume": 478699.0}, {"date": "2018-03-08", "close": 52.075, "volume": 364069.0}, {"date": "2018-03-09", "close": 52.45, "volume": 449452.0}, {"date": "2018-03-12", "close": 54.0, "volume": 955535.0}, {"date": "2018-03-13", "close": 54.05, "volume": 563467.0}, {"date": "2018-03-14", "close": 54.7, "volume": 672583.0}, {"date": "2018-03-15", "close": 54.75, "volume": 471374.0}, {"date": "2018-03-16", "close": 54.45, "volume": 840632.0}, {"date": "2018-03-19", "close": 55.1, "volume": 635146.0}, {"date": "2018-03-20", "close": 56.75, "volume": 530730.0}, {"date": "2018-03-21", "close": 56.2, "volume": 449647.0}, {"date": "2018-03-22", "close": 54.7, "volume": 639289.0}, {"date": "2018-03-23", "close": 54.0, "volume": 641922.0}, {"date": "2018-03-26", "close": 56.45, "volume": 882677.0}, {"date": "2018-03-27", "close": 55.2, "volume": 833736.0}, {"date": "2018-03-28", "close": 51.0, "volume": 1147945.0}, {"date": "2018-03-29", "close": 52.6, "volume": 622621.0}, {"date": "2018-04-02", "close": 54.1, "volume": 708071.0}, {"date": "2018-04-03", "close": 55.8, "volume": 834132.0}, {"date": "2018-04-04", "close": 54.6, "volume": 629055.0}, {"date": "2018-04-05", "close": 57.2, "volume": 709995.0}, {"date": "2018-04-06", "close": 54.225, "volume": 677510.0}, {"date": "2018-04-09", "close": 56.55, "volume": 647195.0}, {"date": "2018-04-10", "close": 54.8, "volume": 1492857.0}, {"date": "2018-04-11", "close": 55.0, "volume": 591763.0}, {"date": "2018-04-12", "close": 55.15, "volume": 424717.0}, {"date": "2018-04-13", "close": 54.15, "volume": 421954.0}, {"date": "2018-04-16", "close": 53.1, "volume": 1164136.0}, {"date": "2018-04-17", "close": 54.25, "volume": 511755.0}, {"date": "2018-04-18", "close": 56.0, "volume": 572391.0}, {"date": "2018-04-19", "close": 55.05, "volume": 596223.0}, {"date": "2018-04-20", "close": 55.2, "volume": 508448.0}, {"date": "2018-04-23", "close": 53.15, "volume": 797033.0}, {"date": "2018-04-24", "close": 52.7, "volume": 683120.0}, {"date": "2018-04-25", "close": 52.35, "volume": 538585.0}, {"date": "2018-04-26", "close": 53.0, "volume": 426524.0}, {"date": "2018-04-27", "close": 53.1, "volume": 367983.0}, {"date": "2018-04-30", "close": 52.65, "volume": 488260.0}, {"date": "2018-05-01", "close": 52.55, "volume": 521212.0}, {"date": "2018-05-02", "close": 53.0, "volume": 718299.0}, {"date": "2018-05-03", "close": 52.85, "volume": 366163.0}, {"date": "2018-05-04", "close": 54.6, "volume": 545383.0}, {"date": "2018-05-07", "close": 56.95, "volume": 835857.0}, {"date": "2018-05-08", "close": 56.15, "volume": 1363545.0}, {"date": "2018-05-09", "close": 55.65, "volume": 1522636.0}, {"date": "2018-05-10", "close": 64.85, "volume": 4034596.0}, {"date": "2018-05-11", "close": 64.3, "volume": 1171577.0}, {"date": "2018-05-14", "close": 68.55, "volume": 2220926.0}, {"date": "2018-05-15", "close": 67.65, "volume": 1140403.0}, {"date": "2018-05-16", "close": 67.55, "volume": 896096.0}, {"date": "2018-05-17", "close": 66.6, "volume": 788678.0}, {"date": "2018-05-18", "close": 66.45, "volume": 462658.0}, {"date": "2018-05-21", "close": 67.25, "volume": 693496.0}, {"date": "2018-05-22", "close": 66.35, "volume": 634847.0}, {"date": "2018-05-23", "close": 61.65, "volume": 2395571.0}, {"date": "2018-05-24", "close": 56.45, "volume": 4075876.0}, {"date": "2018-05-25", "close": 58.95, "volume": 2363977.0}, {"date": "2018-05-29", "close": 60.2, "volume": 1199458.0}, {"date": "2018-05-30", "close": 58.65, "volume": 1723458.0}, {"date": "2018-05-31", "close": 55.85, "volume": 1496155.0}, {"date": "2018-06-01", "close": 54.7, "volume": 1840044.0}, {"date": "2018-06-04", "close": 56.0, "volume": 1713590.0}, {"date": "2018-06-05", "close": 53.25, "volume": 2916227.0}, {"date": "2018-06-06", "close": 53.5, "volume": 2266345.0}, {"date": "2018-06-07", "close": 53.45, "volume": 1857839.0}, {"date": "2018-06-08", "close": 53.9, "volume": 1084370.0}, {"date": "2018-06-11", "close": 52.9, "volume": 1365870.0}, {"date": "2018-06-12", "close": 51.65, "volume": 1557383.0}, {"date": "2018-06-13", "close": 51.55, "volume": 1164339.0}, {"date": "2018-06-14", "close": 51.2, "volume": 1223031.0}, {"date": "2018-06-15", "close": 47.45, "volume": 3602291.0}, {"date": "2018-06-18", "close": 47.7, "volume": 1758726.0}, {"date": "2018-06-19", "close": 49.25, "volume": 1386508.0}, {"date": "2018-06-20", "close": 50.95, "volume": 1701907.0}, {"date": "2018-06-21", "close": 50.25, "volume": 1045565.0}, {"date": "2018-06-22", "close": 50.05, "volume": 673860.0}, {"date": "2018-06-25", "close": 49.2, "volume": 1151653.0}, {"date": "2018-06-26", "close": 48.1, "volume": 877526.0}, {"date": "2018-06-27", "close": 46.45, "volume": 765857.0}, {"date": "2018-06-28", "close": 49.5, "volume": 1107878.0}, {"date": "2018-06-29", "close": 47.85, "volume": 1240805.0}, {"date": "2018-07-02", "close": 50.8, "volume": 1295937.0}, {"date": "2018-07-03", "close": 49.95, "volume": 619065.0}, {"date": "2018-07-05", "close": 51.2, "volume": 749731.0}, {"date": "2018-07-06", "close": 53.65, "volume": 1049122.0}, {"date": "2018-07-09", "close": 54.3, "volume": 915927.0}, {"date": "2018-07-10", "close": 53.0, "volume": 609902.0}, {"date": "2018-07-11", "close": 51.9, "volume": 769858.0}, {"date": "2018-07-12", "close": 52.9, "volume": 462479.0}, {"date": "2018-07-13", "close": 54.4, "volume": 492197.0}, {"date": "2018-07-16", "close": 54.4, "volume": 619034.0}, {"date": "2018-07-17", "close": 54.9, "volume": 447760.0}, {"date": "2018-07-18", "close": 54.3, "volume": 402097.0}, {"date": "2018-07-19", "close": 54.3, "volume": 488645.0}, {"date": "2018-07-20", "close": 53.65, "volume": 444741.0}, {"date": "2018-07-23", "close": 54.0, "volume": 403053.0}, {"date": "2018-07-24", "close": 53.55, "volume": 610310.0}, {"date": "2018-07-25", "close": 57.85, "volume": 1246995.0}, {"date": "2018-07-26", "close": 54.95, "volume": 1399209.0}, {"date": "2018-07-27", "close": 53.95, "volume": 1094000.0}, {"date": "2018-07-30", "close": 53.0, "volume": 840236.0}, {"date": "2018-07-31", "close": 53.25, "volume": 567360.0}, {"date": "2018-08-01", "close": 56.25, "volume": 1056038.0}, {"date": "2018-08-02", "close": 56.3, "volume": 1633777.0}, {"date": "2018-08-03", "close": 48.45, "volume": 5559700.0}, {"date": "2018-08-06", "close": 49.65, "volume": 1076228.0}, {"date": "2018-08-07", "close": 46.95, "volume": 1177429.0}, {"date": "2018-08-08", "close": 48.15, "volume": 706676.0}, {"date": "2018-08-09", "close": 46.85, "volume": 796944.0}, {"date": "2018-08-10", "close": 46.25, "volume": 973629.0}, {"date": "2018-08-13", "close": 45.85, "volume": 729586.0}, {"date": "2018-08-14", "close": 45.75, "volume": 852375.0}, {"date": "2018-08-15", "close": 44.9, "volume": 878469.0}, {"date": "2018-08-16", "close": 45.9, "volume": 699174.0}, {"date": "2018-08-17", "close": 45.65, "volume": 697012.0}, {"date": "2018-08-20", "close": 47.0, "volume": 745115.0}, {"date": "2018-08-21", "close": 47.35, "volume": 595962.0}, {"date": "2018-08-22", "close": 47.15, "volume": 419592.0}, {"date": "2018-08-23", "close": 47.1, "volume": 483494.0}, {"date": "2018-08-24", "close": 47.775, "volume": 459205.0}, {"date": "2018-08-27", "close": 47.2, "volume": 409434.0}, {"date": "2018-08-28", "close": 47.85, "volume": 845174.0}, {"date": "2018-08-29", "close": 48.1, "volume": 519531.0}, {"date": "2018-08-30", "close": 47.9, "volume": 375112.0}, {"date": "2018-08-31", "close": 47.95, "volume": 606148.0}, {"date": "2018-09-04", "close": 47.9, "volume": 722444.0}, {"date": "2018-09-05", "close": 47.3, "volume": 571344.0}, {"date": "2018-09-06", "close": 45.55, "volume": 654281.0}, {"date": "2018-09-07", "close": 42.7, "volume": 1490267.0}, {"date": "2018-09-10", "close": 42.25, "volume": 1196408.0}, {"date": "2018-09-11", "close": 43.05, "volume": 508359.0}, {"date": "2018-09-12", "close": 43.3, "volume": 485376.0}, {"date": "2018-09-13", "close": 43.75, "volume": 569036.0}, {"date": "2018-09-14", "close": 42.15, "volume": 740370.0}, {"date": "2018-09-17", "close": 42.1, "volume": 825149.0}, {"date": "2018-09-18", "close": 42.05, "volume": 688255.0}, {"date": "2018-09-19", "close": 40.75, "volume": 1625818.0}, {"date": "2018-09-20", "close": 42.75, "volume": 1126525.0}, {"date": "2018-09-21", "close": 42.6, "volume": 1913742.0}, {"date": "2018-09-24", "close": 42.4, "volume": 389400.0}, {"date": "2018-09-25", "close": 40.8, "volume": 785101.0}, {"date": "2018-09-26", "close": 39.95, "volume": 992879.0}, {"date": "2018-09-27", "close": 38.0, "volume": 2109018.0}, {"date": "2018-09-28", "close": 37.65, "volume": 1009122.0}, {"date": "2018-10-01", "close": 37.9, "volume": 681340.0}, {"date": "2018-10-02", "close": 40.3, "volume": 1576522.0}, {"date": "2018-10-03", "close": 39.68, "volume": 1050048.0}, {"date": "2018-10-04", "close": 39.05, "volume": 879782.0}, {"date": "2018-10-05", "close": 37.98, "volume": 597171.0}, {"date": "2018-10-08", "close": 39.53, "volume": 1061626.0}, {"date": "2018-10-09", "close": 38.8, "volume": 875120.0}, {"date": "2018-10-10", "close": 37.77, "volume": 1130139.0}, {"date": "2018-10-11", "close": 37.03, "volume": 1131171.0}, {"date": "2018-10-12", "close": 39.39, "volume": 1218640.0}, {"date": "2018-10-15", "close": 40.52, "volume": 992929.0}, {"date": "2018-10-16", "close": 42.26, "volume": 863552.0}, {"date": "2018-10-17", "close": 41.79, "volume": 675720.0}, {"date": "2018-10-18", "close": 40.14, "volume": 557381.0}, {"date": "2018-10-19", "close": 40.27, "volume": 926244.0}, {"date": "2018-10-22", "close": 40.51, "volume": 409336.0}, {"date": "2018-10-23", "close": 39.84, "volume": 853046.0}, {"date": "2018-10-24", "close": 36.71, "volume": 1004786.0}, {"date": "2018-10-25", "close": 36.63, "volume": 1147108.0}, {"date": "2018-10-26", "close": 36.67, "volume": 1067364.0}, {"date": "2018-10-29", "close": 37.24, "volume": 1180882.0}, {"date": "2018-10-30", "close": 38.01, "volume": 793930.0}, {"date": "2018-10-31", "close": 38.73, "volume": 1011700.0}, {"date": "2018-11-01", "close": 41.03, "volume": 1592254.0}, {"date": "2018-11-02", "close": 37.75, "volume": 4353189.0}, {"date": "2018-11-05", "close": 39.095, "volume": 1914157.0}, {"date": "2018-11-06", "close": 37.62, "volume": 1147864.0}, {"date": "2018-11-07", "close": 38.75, "volume": 1079565.0}, {"date": "2018-11-08", "close": 37.76, "volume": 627137.0}, {"date": "2018-11-09", "close": 37.43, "volume": 555672.0}, {"date": "2018-11-12", "close": 35.19, "volume": 887370.0}, {"date": "2018-11-13", "close": 36.28, "volume": 1216285.0}, {"date": "2018-11-14", "close": 37.43, "volume": 799416.0}, {"date": "2018-11-15", "close": 38.24, "volume": 741205.0}, {"date": "2018-11-16", "close": 38.6, "volume": 492966.0}, {"date": "2018-11-19", "close": 38.51, "volume": 504742.0}, {"date": "2018-11-20", "close": 37.29, "volume": 464447.0}, {"date": "2018-11-21", "close": 38.08, "volume": 516397.0}, {"date": "2018-11-23", "close": 39.98, "volume": 541495.0}, {"date": "2018-11-26", "close": 40.02, "volume": 865215.0}, {"date": "2018-11-27", "close": 39.59, "volume": 404833.0}, {"date": "2018-11-28", "close": 42.61, "volume": 900318.0}, {"date": "2018-11-29", "close": 41.88, "volume": 377461.0}, {"date": "2018-11-30", "close": 38.93, "volume": 1171636.0}, {"date": "2018-12-03", "close": 39.9, "volume": 850540.0}, {"date": "2018-12-04", "close": 38.54, "volume": 607336.0}, {"date": "2018-12-06", "close": 40.38, "volume": 1717059.0}, {"date": "2018-12-07", "close": 38.03, "volume": 889741.0}, {"date": "2018-12-10", "close": 38.73, "volume": 409622.0}, {"date": "2018-12-11", "close": 38.95, "volume": 519199.0}, {"date": "2018-12-12", "close": 38.76, "volume": 406498.0}, {"date": "2018-12-13", "close": 38.53, "volume": 307799.0}, {"date": "2018-12-14", "close": 38.33, "volume": 231479.0}, {"date": "2018-12-17", "close": 37.41, "volume": 387621.0}, {"date": "2018-12-18", "close": 36.74, "volume": 704123.0}, {"date": "2018-12-19", "close": 36.13, "volume": 491824.0}, {"date": "2018-12-20", "close": 35.16, "volume": 528974.0}, {"date": "2018-12-21", "close": 34.46, "volume": 1355376.0}, {"date": "2018-12-24", "close": 33.41, "volume": 594486.0}, {"date": "2018-12-26", "close": 35.29, "volume": 578032.0}, {"date": "2018-12-27", "close": 34.98, "volume": 356026.0}, {"date": "2018-12-28", "close": 34.87, "volume": 470868.0}, {"date": "2018-12-31", "close": 35.1, "volume": 517909.0}, {"date": "2019-01-02", "close": 36.15, "volume": 534059.0}, {"date": "2019-01-03", "close": 35.5, "volume": 871690.0}, {"date": "2019-01-04", "close": 37.25, "volume": 1008254.0}, {"date": "2019-01-07", "close": 35.01, "volume": 1147559.0}, {"date": "2019-01-08", "close": 35.0, "volume": 761490.0}, {"date": "2019-01-09", "close": 35.46, "volume": 862238.0}, {"date": "2019-01-10", "close": 35.99, "volume": 738658.0}, {"date": "2019-01-11", "close": 36.4, "volume": 769917.0}, {"date": "2019-01-14", "close": 36.5, "volume": 453559.0}, {"date": "2019-01-15", "close": 36.69, "volume": 393204.0}, {"date": "2019-01-16", "close": 37.35, "volume": 531346.0}, {"date": "2019-01-17", "close": 37.57, "volume": 1600254.0}, {"date": "2019-01-18", "close": 37.18, "volume": 422833.0}, {"date": "2019-01-22", "close": 36.96, "volume": 349484.0}, {"date": "2019-01-23", "close": 38.03, "volume": 727280.0}, {"date": "2019-01-24", "close": 40.24, "volume": 1223176.0}, {"date": "2019-01-25", "close": 40.85, "volume": 638711.0}, {"date": "2019-01-28", "close": 42.15, "volume": 771246.0}, {"date": "2019-01-29", "close": 42.0, "volume": 676637.0}, {"date": "2019-01-30", "close": 42.25, "volume": 406704.0}, {"date": "2019-01-31", "close": 43.79, "volume": 891223.0}, {"date": "2019-02-01", "close": 43.07, "volume": 530975.0}, {"date": "2019-02-04", "close": 44.11, "volume": 365462.0}, {"date": "2019-02-05", "close": 44.47, "volume": 491270.0}, {"date": "2019-02-06", "close": 43.96, "volume": 442296.0}, {"date": "2019-02-07", "close": 42.93, "volume": 513556.0}, {"date": "2019-02-08", "close": 43.48, "volume": 302637.0}, {"date": "2019-02-11", "close": 44.04, "volume": 395210.0}, {"date": "2019-02-12", "close": 42.84, "volume": 486080.0}, {"date": "2019-02-13", "close": 44.23, "volume": 411465.0}, {"date": "2019-02-14", "close": 44.56, "volume": 570112.0}, {"date": "2019-02-15", "close": 43.3, "volume": 684409.0}, {"date": "2019-02-19", "close": 43.32, "volume": 755866.0}, {"date": "2019-02-20", "close": 41.5, "volume": 1580637.0}, {"date": "2019-02-21", "close": 42.11, "volume": 2525403.0}, {"date": "2019-02-22", "close": 41.7, "volume": 1130811.0}, {"date": "2019-02-25", "close": 40.36, "volume": 835266.0}, {"date": "2019-02-26", "close": 40.88, "volume": 694812.0}, {"date": "2019-02-27", "close": 42.34, "volume": 568400.0}, {"date": "2019-02-28", "close": 42.26, "volume": 606138.0}, {"date": "2019-03-01", "close": 41.34, "volume": 617724.0}, {"date": "2019-03-04", "close": 41.55, "volume": 488015.0}, {"date": "2019-03-05", "close": 41.3, "volume": 341992.0}, {"date": "2019-03-06", "close": 40.38, "volume": 671238.0}, {"date": "2019-03-07", "close": 39.36, "volume": 703165.0}, {"date": "2019-03-08", "close": 39.28, "volume": 431906.0}, {"date": "2019-03-11", "close": 39.89, "volume": 421976.0}, {"date": "2019-03-12", "close": 39.31, "volume": 993467.0}, {"date": "2019-03-13", "close": 39.9, "volume": 535218.0}, {"date": "2019-03-14", "close": 39.73, "volume": 544336.0}, {"date": "2019-03-15", "close": 39.93, "volume": 727631.0}, {"date": "2019-03-18", "close": 39.69, "volume": 402813.0}, {"date": "2019-03-19", "close": 39.48, "volume": 289709.0}, {"date": "2019-03-20", "close": 39.24, "volume": 247795.0}, {"date": "2019-03-21", "close": 38.84, "volume": 461759.0}, {"date": "2019-03-22", "close": 37.12, "volume": 872194.0}, {"date": "2019-03-25", "close": 37.33, "volume": 421281.0}, {"date": "2019-03-26", "close": 36.68, "volume": 386041.0}, {"date": "2019-03-27", "close": 36.79, "volume": 384228.0}, {"date": "2019-03-28", "close": 37.76, "volume": 780976.0}, {"date": "2019-03-29", "close": 37.68, "volume": 521559.0}, {"date": "2019-04-01", "close": 37.85, "volume": 466858.0}, {"date": "2019-04-02", "close": 38.2, "volume": 610244.0}, {"date": "2019-04-03", "close": 38.66, "volume": 460121.0}, {"date": "2019-04-04", "close": 40.11, "volume": 594517.0}, {"date": "2019-04-05", "close": 40.72, "volume": 428040.0}, {"date": "2019-04-08", "close": 41.44, "volume": 386896.0}, {"date": "2019-04-09", "close": 40.65, "volume": 360977.0}, {"date": "2019-04-10", "close": 41.27, "volume": 421663.0}, {"date": "2019-04-11", "close": 40.62, "volume": 265088.0}, {"date": "2019-04-12", "close": 40.99, "volume": 322849.0}, {"date": "2019-04-15", "close": 41.43, "volume": 396583.0}, {"date": "2019-04-16", "close": 42.54, "volume": 275358.0}, {"date": "2019-04-17", "close": 43.08, "volume": 645193.0}, {"date": "2019-04-18", "close": 43.04, "volume": 560394.0}, {"date": "2019-04-22", "close": 43.2, "volume": 200376.0}, {"date": "2019-04-23", "close": 44.31, "volume": 568393.0}, {"date": "2019-04-24", "close": 44.79, "volume": 450502.0}, {"date": "2019-04-25", "close": 45.92, "volume": 409959.0}, {"date": "2019-04-26", "close": 45.97, "volume": 308911.0}, {"date": "2019-04-29", "close": 45.19, "volume": 560138.0}, {"date": "2019-04-30", "close": 44.3, "volume": 486712.0}, {"date": "2019-05-01", "close": 44.14, "volume": 1157237.0}, {"date": "2019-05-02", "close": 43.76, "volume": 591895.0}, {"date": "2019-05-03", "close": 44.56, "volume": 507830.0}, {"date": "2019-05-06", "close": 43.88, "volume": 832595.0}, {"date": "2019-05-07", "close": 53.84, "volume": 6018090.0}, {"date": "2019-05-08", "close": 51.85, "volume": 1623288.0}, {"date": "2019-05-09", "close": 51.49, "volume": 936323.0}, {"date": "2019-05-10", "close": 53.01, "volume": 972441.0}, {"date": "2019-05-13", "close": 50.0, "volume": 793225.0}, {"date": "2019-05-14", "close": 50.94, "volume": 751230.0}, {"date": "2019-05-15", "close": 52.38, "volume": 837352.0}, {"date": "2019-05-16", "close": 55.3, "volume": 983770.0}, {"date": "2019-05-17", "close": 55.59, "volume": 1064720.0}, {"date": "2019-05-20", "close": 54.7, "volume": 727374.0}, {"date": "2019-05-21", "close": 54.8, "volume": 400866.0}, {"date": "2019-05-22", "close": 54.96, "volume": 289834.0}, {"date": "2019-05-23", "close": 53.47, "volume": 475253.0}, {"date": "2019-05-24", "close": 53.61, "volume": 348060.0}, {"date": "2019-05-28", "close": 55.38, "volume": 447901.0}, {"date": "2019-05-29", "close": 53.79, "volume": 344583.0}, {"date": "2019-05-30", "close": 54.63, "volume": 298740.0}, {"date": "2019-05-31", "close": 53.58, "volume": 529673.0}, {"date": "2019-06-03", "close": 53.26, "volume": 578585.0}, {"date": "2019-06-04", "close": 54.65, "volume": 307884.0}, {"date": "2019-06-05", "close": 55.16, "volume": 425722.0}, {"date": "2019-06-06", "close": 56.01, "volume": 544932.0}, {"date": "2019-06-07", "close": 56.32, "volume": 339851.0}, {"date": "2019-06-10", "close": 56.83, "volume": 364765.0}, {"date": "2019-06-11", "close": 57.0, "volume": 356216.0}, {"date": "2019-06-12", "close": 54.82, "volume": 443565.0}, {"date": "2019-06-13", "close": 57.88, "volume": 668415.0}, {"date": "2019-06-14", "close": 56.49, "volume": 559517.0}, {"date": "2019-06-17", "close": 56.59, "volume": 256214.0}, {"date": "2019-06-18", "close": 58.56, "volume": 1305249.0}, {"date": "2019-06-19", "close": 59.2, "volume": 630473.0}, {"date": "2019-06-20", "close": 59.68, "volume": 498859.0}, {"date": "2019-06-21", "close": 59.4, "volume": 530956.0}, {"date": "2019-06-24", "close": 60.54, "volume": 853061.0}, {"date": "2019-06-25", "close": 59.22, "volume": 660461.0}, {"date": "2019-06-26", "close": 59.62, "volume": 587416.0}, {"date": "2019-06-27", "close": 61.06, "volume": 733187.0}, {"date": "2019-06-28", "close": 62.46, "volume": 648991.0}, {"date": "2019-07-01", "close": 62.3, "volume": 656390.0}, {"date": "2019-07-02", "close": 62.84, "volume": 284934.0}, {"date": "2019-07-03", "close": 62.3, "volume": 167966.0}, {"date": "2019-07-05", "close": 63.15, "volume": 251722.0}, {"date": "2019-07-08", "close": 62.53, "volume": 345924.0}, {"date": "2019-07-09", "close": 62.27, "volume": 298491.0}, {"date": "2019-07-10", "close": 62.29, "volume": 335745.0}, {"date": "2019-07-11", "close": 60.76, "volume": 520149.0}, {"date": "2019-07-12", "close": 62.12, "volume": 417515.0}, {"date": "2019-07-15", "close": 61.83, "volume": 332796.0}, {"date": "2019-07-16", "close": 61.4, "volume": 203985.0}, {"date": "2019-07-17", "close": 62.36, "volume": 285368.0}, {"date": "2019-07-18", "close": 62.64, "volume": 521840.0}, {"date": "2019-07-19", "close": 63.37, "volume": 383314.0}, {"date": "2019-07-22", "close": 63.06, "volume": 473175.0}, {"date": "2019-07-23", "close": 62.45, "volume": 328675.0}, {"date": "2019-07-24", "close": 62.5, "volume": 376592.0}, {"date": "2019-07-25", "close": 63.08, "volume": 411082.0}, {"date": "2019-07-26", "close": 63.26, "volume": 193007.0}, {"date": "2019-07-29", "close": 64.33, "volume": 438681.0}, {"date": "2019-07-30", "close": 63.4, "volume": 332722.0}, {"date": "2019-07-31", "close": 65.23, "volume": 1459483.0}, {"date": "2019-08-01", "close": 66.49, "volume": 1218209.0}, {"date": "2019-08-02", "close": 64.98, "volume": 845507.0}, {"date": "2019-08-05", "close": 62.91, "volume": 1169611.0}, {"date": "2019-08-06", "close": 64.18, "volume": 1211363.0}, {"date": "2019-08-07", "close": 80.3, "volume": 5565680.0}, {"date": "2019-08-08", "close": 80.82, "volume": 1478145.0}, {"date": "2019-08-09", "close": 82.33, "volume": 1535576.0}, {"date": "2019-08-12", "close": 86.63, "volume": 2207518.0}, {"date": "2019-08-13", "close": 87.78, "volume": 1482104.0}, {"date": "2019-08-14", "close": 84.69, "volume": 1325721.0}, {"date": "2019-08-15", "close": 82.08, "volume": 1489360.0}, {"date": "2019-08-16", "close": 83.8, "volume": 1060700.0}, {"date": "2019-08-19", "close": 84.12, "volume": 753722.0}, {"date": "2019-08-20", "close": 84.71, "volume": 669848.0}, {"date": "2019-08-21", "close": 87.85, "volume": 1350831.0}, {"date": "2019-08-22", "close": 82.04, "volume": 2275412.0}, {"date": "2019-08-23", "close": 80.9, "volume": 937360.0}, {"date": "2019-08-26", "close": 82.38, "volume": 637931.0}, {"date": "2019-08-27", "close": 81.84, "volume": 543193.0}, {"date": "2019-08-28", "close": 82.64, "volume": 382670.0}, {"date": "2019-08-29", "close": 83.36, "volume": 898168.0}, {"date": "2019-08-30", "close": 81.92, "volume": 457230.0}, {"date": "2019-09-03", "close": 77.54, "volume": 971633.0}, {"date": "2019-09-04", "close": 82.89, "volume": 1176343.0}, {"date": "2019-09-05", "close": 78.6, "volume": 1131038.0}, {"date": "2019-09-06", "close": 77.26, "volume": 839880.0}, {"date": "2019-09-09", "close": 74.16, "volume": 1315432.0}, {"date": "2019-09-10", "close": 75.12, "volume": 1410007.0}, {"date": "2019-09-11", "close": 79.43, "volume": 931102.0}, {"date": "2019-09-12", "close": 71.64, "volume": 3773484.0}, {"date": "2019-09-13", "close": 76.12, "volume": 1531875.0}, {"date": "2019-09-16", "close": 79.31, "volume": 1539197.0}, {"date": "2019-09-17", "close": 83.06, "volume": 1342932.0}, {"date": "2019-09-18", "close": 83.04, "volume": 848601.0}, {"date": "2019-09-19", "close": 89.42, "volume": 3525970.0}, {"date": "2019-09-20", "close": 89.41, "volume": 2241150.0}, {"date": "2019-09-23", "close": 89.87, "volume": 1044581.0}, {"date": "2019-09-24", "close": 86.76, "volume": 1347330.0}, {"date": "2019-09-25", "close": 88.3, "volume": 694204.0}, {"date": "2019-09-26", "close": 85.35, "volume": 679775.0}, {"date": "2019-09-27", "close": 82.08, "volume": 1202363.0}, {"date": "2019-09-30", "close": 83.72, "volume": 608207.0}, {"date": "2019-10-01", "close": 83.15, "volume": 635772.0}, {"date": "2019-10-02", "close": 81.12, "volume": 743788.0}, {"date": "2019-10-03", "close": 81.0, "volume": 689011.0}, {"date": "2019-10-04", "close": 85.5, "volume": 803064.0}, {"date": "2019-10-07", "close": 85.51, "volume": 792129.0}, {"date": "2019-10-08", "close": 87.22, "volume": 739354.0}, {"date": "2019-10-09", "close": 85.55, "volume": 771958.0}, {"date": "2019-10-10", "close": 88.39, "volume": 647206.0}, {"date": "2019-10-11", "close": 88.95, "volume": 774348.0}, {"date": "2019-10-14", "close": 89.105, "volume": 530306.0}, {"date": "2019-10-15", "close": 84.8, "volume": 2084103.0}, {"date": "2019-10-16", "close": 83.88, "volume": 1288190.0}, {"date": "2019-10-17", "close": 83.62, "volume": 9448475.0}, {"date": "2019-10-18", "close": 85.17, "volume": 1413971.0}, {"date": "2019-10-21", "close": 87.27, "volume": 753591.0}, {"date": "2019-10-22", "close": 86.81, "volume": 913277.0}, {"date": "2019-10-23", "close": 91.5, "volume": 1518881.0}, {"date": "2019-10-24", "close": 93.5, "volume": 1668589.0}, {"date": "2019-10-25", "close": 93.2, "volume": 1126323.0}, {"date": "2019-10-28", "close": 93.32, "volume": 934300.0}, {"date": "2019-10-29", "close": 92.08, "volume": 785317.0}, {"date": "2019-10-30", "close": 84.82, "volume": 2524626.0}, {"date": "2019-10-31", "close": 84.96, "volume": 946126.0}, {"date": "2019-11-01", "close": 83.19, "volume": 935372.0}, {"date": "2019-11-04", "close": 79.6, "volume": 1966312.0}, {"date": "2019-11-05", "close": 83.27, "volume": 1714507.0}, {"date": "2019-11-06", "close": 79.91, "volume": 2514883.0}, {"date": "2019-11-07", "close": 79.9, "volume": 4564298.0}, {"date": "2019-11-08", "close": 77.95, "volume": 1466909.0}, {"date": "2019-11-11", "close": 81.07, "volume": 1354274.0}, {"date": "2019-11-12", "close": 80.75, "volume": 904464.0}, {"date": "2019-11-13", "close": 77.28, "volume": 1367988.0}, {"date": "2019-11-14", "close": 78.24, "volume": 1496204.0}, {"date": "2019-11-15", "close": 78.96, "volume": 822243.0}, {"date": "2019-11-18", "close": 76.79, "volume": 903255.0}, {"date": "2019-11-19", "close": 79.02, "volume": 1014706.0}, {"date": "2019-11-20", "close": 78.31, "volume": 847610.0}, {"date": "2019-11-21", "close": 76.98, "volume": 1018898.0}, {"date": "2019-11-22", "close": 76.37, "volume": 1234570.0}, {"date": "2019-11-25", "close": 80.16, "volume": 1349859.0}, {"date": "2019-11-26", "close": 78.91, "volume": 1000988.0}, {"date": "2019-11-27", "close": 82.39, "volume": 817069.0}, {"date": "2019-11-29", "close": 81.61, "volume": 467415.0}, {"date": "2019-12-02", "close": 81.72, "volume": 736744.0}, {"date": "2019-12-03", "close": 88.04, "volume": 1568427.0}, {"date": "2019-12-04", "close": 86.54, "volume": 1681542.0}, {"date": "2019-12-05", "close": 82.89, "volume": 2055023.0}, {"date": "2019-12-06", "close": 83.93, "volume": 1290788.0}, {"date": "2019-12-09", "close": 82.84, "volume": 942165.0}, {"date": "2019-12-10", "close": 81.48, "volume": 763646.0}, {"date": "2019-12-11", "close": 83.51, "volume": 790563.0}, {"date": "2019-12-12", "close": 87.3, "volume": 1236924.0}, {"date": "2019-12-13", "close": 90.17, "volume": 1364886.0}, {"date": "2019-12-16", "close": 92.79, "volume": 6128006.0}, {"date": "2019-12-17", "close": 91.44, "volume": 1350333.0}, {"date": "2019-12-18", "close": 91.86, "volume": 1058147.0}, {"date": "2019-12-19", "close": 93.78, "volume": 1464356.0}, {"date": "2019-12-20", "close": 95.0, "volume": 1399186.0}, {"date": "2019-12-23", "close": 94.18, "volume": 845224.0}, {"date": "2019-12-24", "close": 95.2, "volume": 187305.0}, {"date": "2019-12-26", "close": 95.56, "volume": 551733.0}, {"date": "2019-12-27", "close": 94.26, "volume": 346514.0}, {"date": "2019-12-30", "close": 94.0, "volume": 539272.0}, {"date": "2019-12-31", "close": 95.09, "volume": 554731.0}, {"date": "2020-01-02", "close": 101.81, "volume": 2152674.0}, {"date": "2020-01-03", "close": 102.38, "volume": 1016551.0}, {"date": "2020-01-06", "close": 99.63, "volume": 971121.0}, {"date": "2020-01-07", "close": 101.79, "volume": 838196.0}, {"date": "2020-01-08", "close": 104.16, "volume": 1041329.0}, {"date": "2020-01-09", "close": 102.74, "volume": 1030552.0}, {"date": "2020-01-10", "close": 104.52, "volume": 1118974.0}, {"date": "2020-01-13", "close": 103.08, "volume": 875151.0}, {"date": "2020-01-14", "close": 104.02, "volume": 741434.0}, {"date": "2020-01-15", "close": 103.61, "volume": 558446.0}, {"date": "2020-01-16", "close": 102.7, "volume": 1122385.0}, {"date": "2020-01-17", "close": 104.75, "volume": 652689.0}, {"date": "2020-01-21", "close": 107.53, "volume": 1102704.0}, {"date": "2020-01-22", "close": 108.46, "volume": 639049.0}, {"date": "2020-01-23", "close": 108.73, "volume": 768537.0}, {"date": "2020-01-24", "close": 110.13, "volume": 950253.0}, {"date": "2020-01-27", "close": 96.25, "volume": 2811727.0}, {"date": "2020-01-28", "close": 103.36, "volume": 1484739.0}, {"date": "2020-01-29", "close": 102.71, "volume": 1152607.0}, {"date": "2020-01-30", "close": 103.22, "volume": 786374.0}, {"date": "2020-01-31", "close": 97.86, "volume": 1086245.0}, {"date": "2020-02-03", "close": 100.98, "volume": 1018554.0}, {"date": "2020-02-04", "close": 107.81, "volume": 1218119.0}, {"date": "2020-02-05", "close": 104.47, "volume": 1133564.0}, {"date": "2020-02-06", "close": 103.94, "volume": 737763.0}, {"date": "2020-02-07", "close": 100.62, "volume": 576061.0}, {"date": "2020-02-10", "close": 102.6, "volume": 847098.0}, {"date": "2020-02-11", "close": 106.03, "volume": 1034772.0}, {"date": "2020-02-12", "close": 111.86, "volume": 912351.0}, {"date": "2020-02-13", "close": 111.16, "volume": 1197798.0}, {"date": "2020-02-14", "close": 111.21, "volume": 845732.0}, {"date": "2020-02-18", "close": 108.38, "volume": 1160213.0}, {"date": "2020-02-19", "close": 127.82, "volume": 4884755.0}, {"date": "2020-02-20", "close": 142.2, "volume": 6533752.0}, {"date": "2020-02-21", "close": 142.07, "volume": 2459689.0}, {"date": "2020-02-24", "close": 135.63, "volume": 2143823.0}, {"date": "2020-02-25", "close": 133.0, "volume": 1790963.0}, {"date": "2020-02-26", "close": 132.41, "volume": 2046621.0}, {"date": "2020-02-27", "close": 125.95, "volume": 3111059.0}, {"date": "2020-02-28", "close": 124.72, "volume": 2428096.0}, {"date": "2020-03-02", "close": 128.7, "volume": 1467225.0}, {"date": "2020-03-03", "close": 128.66, "volume": 1630937.0}, {"date": "2020-03-04", "close": 135.71, "volume": 880118.0}, {"date": "2020-03-05", "close": 137.54, "volume": 1147281.0}, {"date": "2020-03-06", "close": 133.34, "volume": 1432439.0}, {"date": "2020-03-09", "close": 111.66, "volume": 1822345.0}, {"date": "2020-03-10", "close": 116.92, "volume": 1112579.0}, {"date": "2020-03-11", "close": 106.11, "volume": 2128155.0}, {"date": "2020-03-12", "close": 90.72, "volume": 1919934.0}, {"date": "2020-03-13", "close": 91.11, "volume": 2088153.0}, {"date": "2020-03-16", "close": 81.19, "volume": 1571527.0}, {"date": "2020-03-17", "close": 84.71, "volume": 1814488.0}, {"date": "2020-03-18", "close": 76.73, "volume": 1513890.0}, {"date": "2020-03-19", "close": 76.81, "volume": 1965540.0}, {"date": "2020-03-20", "close": 69.61, "volume": 1971350.0}, {"date": "2020-03-23", "close": 69.48, "volume": 1492550.0}, {"date": "2020-03-24", "close": 85.31, "volume": 1853058.0}, {"date": "2020-03-25", "close": 89.9, "volume": 2198094.0}, {"date": "2020-03-26", "close": 90.45, "volume": 984487.0}, {"date": "2020-03-27", "close": 82.37, "volume": 962186.0}, {"date": "2020-03-30", "close": 81.64, "volume": 1195163.0}, {"date": "2020-03-31", "close": 81.88, "volume": 1051204.0}, {"date": "2020-04-01", "close": 78.82, "volume": 889931.0}, {"date": "2020-04-02", "close": 76.97, "volume": 1124399.0}, {"date": "2020-04-03", "close": 74.48, "volume": 1161679.0}, {"date": "2020-04-06", "close": 85.15, "volume": 1166049.0}, {"date": "2020-04-07", "close": 88.8, "volume": 1418673.0}, {"date": "2020-04-08", "close": 93.07, "volume": 813189.0}, {"date": "2020-04-09", "close": 96.64, "volume": 1014608.0}, {"date": "2020-04-13", "close": 92.21, "volume": 860066.0}, {"date": "2020-04-14", "close": 98.68, "volume": 757931.0}, {"date": "2020-04-15", "close": 92.01, "volume": 956435.0}, {"date": "2020-04-16", "close": 94.99, "volume": 838450.0}, {"date": "2020-04-17", "close": 97.1, "volume": 1101841.0}, {"date": "2020-04-20", "close": 93.66, "volume": 809139.0}, {"date": "2020-04-21", "close": 86.69, "volume": 1250708.0}, {"date": "2020-04-22", "close": 95.51, "volume": 698329.0}, {"date": "2020-04-23", "close": 100.7, "volume": 1335517.0}, {"date": "2020-04-24", "close": 100.73, "volume": 973193.0}, {"date": "2020-04-27", "close": 104.69, "volume": 761454.0}, {"date": "2020-04-28", "close": 109.79, "volume": 1057650.0}, {"date": "2020-04-29", "close": 122.42, "volume": 1604443.0}, {"date": "2020-04-30", "close": 111.59, "volume": 1108564.0}, {"date": "2020-05-01", "close": 104.96, "volume": 999351.0}, {"date": "2020-05-04", "close": 107.14, "volume": 899200.0}, {"date": "2020-05-05", "close": 107.86, "volume": 1018676.0}, {"date": "2020-05-06", "close": 125.75, "volume": 2718053.0}, {"date": "2020-05-07", "close": 109.74, "volume": 3797043.0}, {"date": "2020-05-08", "close": 118.32, "volume": 1471488.0}, {"date": "2020-05-11", "close": 122.94, "volume": 1118041.0}, {"date": "2020-05-12", "close": 121.0, "volume": 1354450.0}, {"date": "2020-05-13", "close": 117.73, "volume": 1012699.0}, {"date": "2020-05-14", "close": 119.48, "volume": 894627.0}, {"date": "2020-05-15", "close": 120.44, "volume": 525834.0}, {"date": "2020-05-18", "close": 128.0, "volume": 928999.0}, {"date": "2020-05-19", "close": 134.86, "volume": 1744696.0}, {"date": "2020-05-20", "close": 137.25, "volume": 1443655.0}, {"date": "2020-05-21", "close": 136.51, "volume": 1261199.0}, {"date": "2020-05-22", "close": 130.39, "volume": 638725.0}, {"date": "2020-05-26", "close": 136.54, "volume": 881785.0}, {"date": "2020-05-27", "close": 137.24, "volume": 755543.0}, {"date": "2020-05-28", "close": 135.29, "volume": 747064.0}, {"date": "2020-05-29", "close": 141.9, "volume": 1010509.0}, {"date": "2020-06-01", "close": 150.7, "volume": 1198711.0}, {"date": "2020-06-02", "close": 148.97, "volume": 863571.0}, {"date": "2020-06-03", "close": 150.59, "volume": 1036223.0}, {"date": "2020-06-04", "close": 142.4, "volume": 1159569.0}, {"date": "2020-06-05", "close": 148.28, "volume": 1343251.0}, {"date": "2020-06-08", "close": 150.89, "volume": 695815.0}, {"date": "2020-06-09", "close": 148.84, "volume": 572404.0}, {"date": "2020-06-10", "close": 147.37, "volume": 737665.0}, {"date": "2020-06-11", "close": 138.69, "volume": 1138819.0}, {"date": "2020-06-12", "close": 142.05, "volume": 788808.0}, {"date": "2020-06-15", "close": 148.2, "volume": 744805.0}, {"date": "2020-06-16", "close": 153.1, "volume": 1030201.0}, {"date": "2020-06-17", "close": 145.27, "volume": 1587557.0}, {"date": "2020-06-18", "close": 151.0, "volume": 832110.0}, {"date": "2020-06-19", "close": 153.6, "volume": 1148477.0}, {"date": "2020-06-22", "close": 152.98, "volume": 899237.0}, {"date": "2020-06-23", "close": 151.34, "volume": 637511.0}, {"date": "2020-06-24", "close": 148.48, "volume": 871802.0}, {"date": "2020-06-25", "close": 137.175, "volume": 1748688.0}, {"date": "2020-06-26", "close": 129.53, "volume": 4649994.0}, {"date": "2020-06-29", "close": 137.06, "volume": 1182665.0}, {"date": "2020-06-30", "close": 138.78, "volume": 805152.0}, {"date": "2020-07-01", "close": 141.39, "volume": 802862.0}, {"date": "2020-07-02", "close": 143.11, "volume": 740750.0}, {"date": "2020-07-06", "close": 148.88, "volume": 1096455.0}, {"date": "2020-07-07", "close": 146.57, "volume": 854211.0}, {"date": "2020-07-08", "close": 157.92, "volume": 1342665.0}, {"date": "2020-07-09", "close": 157.18, "volume": 793096.0}, {"date": "2020-07-10", "close": 159.44, "volume": 628241.0}, {"date": "2020-07-13", "close": 154.68, "volume": 1174295.0}, {"date": "2020-07-14", "close": 168.2, "volume": 1094515.0}, {"date": "2020-07-15", "close": 174.85, "volume": 1127445.0}, {"date": "2020-07-16", "close": 164.75, "volume": 1160897.0}, {"date": "2020-07-17", "close": 171.58, "volume": 930768.0}, {"date": "2020-07-20", "close": 176.3, "volume": 999895.0}, {"date": "2020-07-21", "close": 170.38, "volume": 1180253.0}, {"date": "2020-07-22", "close": 175.65, "volume": 1287787.0}, {"date": "2020-07-23", "close": 176.29, "volume": 997464.0}, {"date": "2020-07-24", "close": 171.6, "volume": 1001859.0}, {"date": "2020-07-27", "close": 180.74, "volume": 1098090.0}, {"date": "2020-07-28", "close": 170.54, "volume": 991711.0}, {"date": "2020-07-29", "close": 176.76, "volume": 781110.0}, {"date": "2020-07-30", "close": 175.26, "volume": 429243.0}, {"date": "2020-07-31", "close": 175.1, "volume": 640477.0}, {"date": "2020-08-03", "close": 173.56, "volume": 1282810.0}, {"date": "2020-08-04", "close": 196.15, "volume": 3438792.0}, {"date": "2020-08-05", "close": 216.06, "volume": 2018309.0}, {"date": "2020-08-06", "close": 206.32, "volume": 1960076.0}, {"date": "2020-08-07", "close": 211.47, "volume": 999305.0}, {"date": "2020-08-10", "close": 211.5, "volume": 690391.0}, {"date": "2020-08-11", "close": 204.08, "volume": 808371.0}, {"date": "2020-08-12", "close": 215.18, "volume": 802433.0}, {"date": "2020-08-13", "close": 225.18, "volume": 1224356.0}, {"date": "2020-08-14", "close": 219.21, "volume": 729274.0}, {"date": "2020-08-17", "close": 219.33, "volume": 986077.0}, {"date": "2020-08-18", "close": 219.02, "volume": 674958.0}, {"date": "2020-08-19", "close": 220.71, "volume": 578911.0}, {"date": "2020-08-20", "close": 217.2, "volume": 535540.0}, {"date": "2020-08-21", "close": 213.29, "volume": 704658.0}, {"date": "2020-08-24", "close": 210.84, "volume": 718383.0}, {"date": "2020-08-25", "close": 213.16, "volume": 1009977.0}, {"date": "2020-08-26", "close": 214.92, "volume": 667054.0}, {"date": "2020-08-27", "close": 210.44, "volume": 797085.0}, {"date": "2020-08-28", "close": 221.19, "volume": 656239.0}, {"date": "2020-08-31", "close": 221.15, "volume": 860541.0}, {"date": "2020-09-01", "close": 223.76, "volume": 999070.0}, {"date": "2020-09-02", "close": 220.33, "volume": 680086.0}, {"date": "2020-09-03", "close": 195.45, "volume": 1679831.0}, {"date": "2020-09-04", "close": 194.61, "volume": 1550872.0}, {"date": "2020-09-08", "close": 189.05, "volume": 1424692.0}, {"date": "2020-09-09", "close": 193.56, "volume": 641222.0}, {"date": "2020-09-10", "close": 187.0, "volume": 737932.0}, {"date": "2020-09-11", "close": 183.96, "volume": 655955.0}, {"date": "2020-09-14", "close": 196.12, "volume": 763237.0}, {"date": "2020-09-15", "close": 199.0, "volume": 655117.0}, {"date": "2020-09-16", "close": 201.76, "volume": 828877.0}, {"date": "2020-09-17", "close": 187.03, "volume": 1039060.0}, {"date": "2020-09-18", "close": 186.21, "volume": 1428690.0}, {"date": "2020-09-21", "close": 190.41, "volume": 754819.0}, {"date": "2020-09-22", "close": 185.2, "volume": 2630166.0}, {"date": "2020-09-23", "close": 189.44, "volume": 1872042.0}, {"date": "2020-09-24", "close": 191.73, "volume": 964905.0}, {"date": "2020-09-25", "close": 200.96, "volume": 996547.0}, {"date": "2020-09-28", "close": 218.29, "volume": 1415903.0}, {"date": "2020-09-29", "close": 231.5, "volume": 1572561.0}, {"date": "2020-09-30", "close": 238.35, "volume": 1581134.0}, {"date": "2020-10-01", "close": 248.87, "volume": 1351672.0}, {"date": "2020-10-02", "close": 251.58, "volume": 1318451.0}, {"date": "2020-10-05", "close": 272.59, "volume": 1399006.0}, {"date": "2020-10-06", "close": 271.87, "volume": 1964610.0}, {"date": "2020-10-07", "close": 305.15, "volume": 2194751.0}, {"date": "2020-10-08", "close": 289.0, "volume": 3179821.0}, {"date": "2020-10-09", "close": 305.35, "volume": 1848399.0}, {"date": "2020-10-12", "close": 297.94, "volume": 1870311.0}, {"date": "2020-10-13", "close": 299.65, "volume": 1350322.0}, {"date": "2020-10-14", "close": 304.52, "volume": 1351356.0}, {"date": "2020-10-15", "close": 302.5, "volume": 1140547.0}, {"date": "2020-10-16", "close": 302.02, "volume": 1691369.0}, {"date": "2020-10-19", "close": 309.1, "volume": 1162484.0}, {"date": "2020-10-20", "close": 309.8, "volume": 1583627.0}, {"date": "2020-10-21", "close": 279.59, "volume": 1948359.0}, {"date": "2020-10-22", "close": 280.39, "volume": 1883939.0}, {"date": "2020-10-23", "close": 282.88, "volume": 912499.0}, {"date": "2020-10-26", "close": 273.0, "volume": 1158816.0}, {"date": "2020-10-27", "close": 261.84, "volume": 1815132.0}, {"date": "2020-10-28", "close": 263.83, "volume": 1336456.0}, {"date": "2020-10-29", "close": 270.09, "volume": 1099869.0}, {"date": "2020-10-30", "close": 257.69, "volume": 1233333.0}, {"date": "2020-11-02", "close": 267.72, "volume": 1805531.0}, {"date": "2020-11-03", "close": 206.37, "volume": 8792664.0}, {"date": "2020-11-04", "close": 206.56, "volume": 4154830.0}, {"date": "2020-11-05", "close": 233.63, "volume": 3565640.0}, {"date": "2020-11-06", "close": 237.51, "volume": 1772513.0}, {"date": "2020-11-09", "close": 232.52, "volume": 1838464.0}, {"date": "2020-11-10", "close": 225.51, "volume": 1414720.0}, {"date": "2020-11-11", "close": 235.19, "volume": 1371484.0}, {"date": "2020-11-12", "close": 227.2, "volume": 990761.0}, {"date": "2020-11-13", "close": 221.6, "volume": 1141631.0}, {"date": "2020-11-16", "close": 228.28, "volume": 1044856.0}, {"date": "2020-11-17", "close": 233.18, "volume": 971038.0}, {"date": "2020-11-18", "close": 232.82, "volume": 683018.0}, {"date": "2020-11-19", "close": 244.05, "volume": 1066069.0}, {"date": "2020-11-20", "close": 257.99, "volume": 1386650.0}, {"date": "2020-11-23", "close": 264.8, "volume": 1583573.0}, {"date": "2020-11-24", "close": 268.97, "volume": 1592758.0}, {"date": "2020-11-25", "close": 275.97, "volume": 1339121.0}, {"date": "2020-11-27", "close": 288.23, "volume": 1104474.0}, {"date": "2020-11-30", "close": 277.98, "volume": 3788687.0}, {"date": "2020-12-01", "close": 274.07, "volume": 974980.0}, {"date": "2020-12-02", "close": 273.5, "volume": 1251531.0}, {"date": "2020-12-03", "close": 272.33, "volume": 826755.0}, {"date": "2020-12-04", "close": 271.97, "volume": 737372.0}, {"date": "2020-12-07", "close": 278.32, "volume": 899485.0}, {"date": "2020-12-08", "close": 284.86, "volume": 1026442.0}, {"date": "2020-12-09", "close": 271.76, "volume": 1150088.0}, {"date": "2020-12-10", "close": 273.48, "volume": 880075.0}, {"date": "2020-12-11", "close": 291.51, "volume": 2051760.0}, {"date": "2020-12-14", "close": 293.32, "volume": 1003867.0}, {"date": "2020-12-15", "close": 313.77, "volume": 1474461.0}, {"date": "2020-12-16", "close": 309.72, "volume": 1102748.0}, {"date": "2020-12-17", "close": 305.7, "volume": 929764.0}, {"date": "2020-12-18", "close": 314.5, "volume": 1689988.0}, {"date": "2020-12-21", "close": 318.62, "volume": 1080524.0}, {"date": "2020-12-22", "close": 322.52, "volume": 1283686.0}, {"date": "2020-12-23", "close": 323.98, "volume": 831355.0}, {"date": "2020-12-24", "close": 324.09, "volume": 371107.0}, {"date": "2020-12-28", "close": 318.41, "volume": 875827.0}, {"date": "2020-12-29", "close": 307.97, "volume": 982758.0}, {"date": "2020-12-30", "close": 319.1, "volume": 630260.0}, {"date": "2020-12-31", "close": 319.12, "volume": 470670.0}, {"date": "2021-01-04", "close": 311.35, "volume": 955652.0}, {"date": "2021-01-05", "close": 316.81, "volume": 858214.0}, {"date": "2021-01-06", "close": 348.13, "volume": 3143876.0}, {"date": "2021-01-07", "close": 365.97, "volume": 1616211.0}, {"date": "2021-01-08", "close": 356.11, "volume": 1331303.0}, {"date": "2021-01-11", "close": 352.05, "volume": 802718.0}, {"date": "2021-01-12", "close": 346.3, "volume": 819019.0}, {"date": "2021-01-13", "close": 335.4, "volume": 1143484.0}, {"date": "2021-01-14", "close": 335.4, "volume": 916910.0}, {"date": "2021-01-15", "close": 282.26, "volume": 3579372.0}, {"date": "2021-01-19", "close": 295.05, "volume": 2329324.0}, {"date": "2021-01-20", "close": 297.18, "volume": 1664224.0}, {"date": "2021-01-21", "close": 317.18, "volume": 2502403.0}, {"date": "2021-01-22", "close": 321.12, "volume": 1201825.0}, {"date": "2021-01-25", "close": 310.12, "volume": 1323630.0}, {"date": "2021-01-26", "close": 296.68, "volume": 1361192.0}, {"date": "2021-01-27", "close": 285.51, "volume": 1495839.0}, {"date": "2021-01-28", "close": 309.74, "volume": 1209626.0}, {"date": "2021-01-29", "close": 288.33, "volume": 1387082.0}, {"date": "2021-02-01", "close": 300.82, "volume": 930893.0}, {"date": "2021-02-02", "close": 307.05, "volume": 1100741.0}, {"date": "2021-02-03", "close": 307.08, "volume": 865324.0}, {"date": "2021-02-04", "close": 301.7, "volume": 827161.0}, {"date": "2021-02-05", "close": 308.24, "volume": 584793.0}, {"date": "2021-02-08", "close": 318.83, "volume": 833259.0}, {"date": "2021-02-09", "close": 325.92, "volume": 750879.0}, {"date": "2021-02-10", "close": 320.4, "volume": 1243778.0}, {"date": "2021-02-11", "close": 330.78, "volume": 873463.0}, {"date": "2021-02-12", "close": 330.89, "volume": 653365.0}, {"date": "2021-02-16", "close": 331.35, "volume": 1920105.0}, {"date": "2021-02-17", "close": 334.8, "volume": 1869917.0}, {"date": "2021-02-18", "close": 316.09, "volume": 1772952.0}, {"date": "2021-02-19", "close": 321.99, "volume": 931885.0}, {"date": "2021-02-22", "close": 288.7, "volume": 1404176.0}, {"date": "2021-02-23", "close": 295.58, "volume": 1392424.0}, {"date": "2021-02-24", "close": 308.15, "volume": 1043911.0}, {"date": "2021-02-25", "close": 284.33, "volume": 902240.0}, {"date": "2021-02-26", "close": 298.31, "volume": 980143.0}, {"date": "2021-03-01", "close": 307.95, "volume": 811725.0}, {"date": "2021-03-02", "close": 291.59, "volume": 766774.0}, {"date": "2021-03-03", "close": 274.73, "volume": 860338.0}, {"date": "2021-03-04", "close": 256.26, "volume": 1804681.0}, {"date": "2021-03-05", "close": 249.43, "volume": 1582054.0}, {"date": "2021-03-08", "close": 246.71, "volume": 1258650.0}, {"date": "2021-03-09", "close": 280.01, "volume": 1259981.0}, {"date": "2021-03-10", "close": 279.67, "volume": 1150069.0}, {"date": "2021-03-11", "close": 295.23, "volume": 996431.0}, {"date": "2021-03-12", "close": 291.48, "volume": 762857.0}, {"date": "2021-03-15", "close": 297.21, "volume": 641332.0}, {"date": "2021-03-16", "close": 285.6, "volume": 723862.0}, {"date": "2021-03-17", "close": 291.43, "volume": 779977.0}, {"date": "2021-03-18", "close": 266.49, "volume": 920808.0}, {"date": "2021-03-19", "close": 280.94, "volume": 1692814.0}, {"date": "2021-03-22", "close": 289.17, "volume": 744527.0}, {"date": "2021-03-23", "close": 278.37, "volume": 528451.0}, {"date": "2021-03-24", "close": 267.59, "volume": 525373.0}, {"date": "2021-03-25", "close": 270.03, "volume": 745071.0}, {"date": "2021-03-26", "close": 275.75, "volume": 575368.0}, {"date": "2021-03-29", "close": 260.04, "volume": 583455.0}, {"date": "2021-03-30", "close": 271.17, "volume": 797859.0}, {"date": "2021-03-31", "close": 287.44, "volume": 874856.0}, {"date": "2021-04-01", "close": 283.39, "volume": 913050.0}, {"date": "2021-04-05", "close": 268.97, "volume": 787835.0}, {"date": "2021-04-06", "close": 277.25, "volume": 629244.0}, {"date": "2021-04-07", "close": 262.45, "volume": 810721.0}, {"date": "2021-04-08", "close": 262.09, "volume": 542989.0}, {"date": "2021-04-09", "close": 263.95, "volume": 481622.0}, {"date": "2021-04-12", "close": 263.2, "volume": 495496.0}, {"date": "2021-04-13", "close": 269.44, "volume": 613024.0}, {"date": "2021-04-14", "close": 266.21, "volume": 732086.0}, {"date": "2021-04-15", "close": 256.02, "volume": 707703.0}, {"date": "2021-04-16", "close": 258.71, "volume": 1489651.0}, {"date": "2021-04-19", "close": 244.86, "volume": 807989.0}, {"date": "2021-04-20", "close": 243.87, "volume": 712573.0}, {"date": "2021-04-21", "close": 255.09, "volume": 811606.0}, {"date": "2021-04-22", "close": 274.7, "volume": 1373174.0}, {"date": "2021-04-23", "close": 279.43, "volume": 772838.0}, {"date": "2021-04-26", "close": 289.55, "volume": 1026231.0}, {"date": "2021-04-27", "close": 290.14, "volume": 596583.0}, {"date": "2021-04-28", "close": 282.5, "volume": 1015511.0}, {"date": "2021-04-29", "close": 275.76, "volume": 795274.0}, {"date": "2021-04-30", "close": 263.54, "volume": 695086.0}, {"date": "2021-05-03", "close": 260.06, "volume": 1067411.0}, {"date": "2021-05-04", "close": 218.57, "volume": 4429136.0}, {"date": "2021-05-05", "close": 219.23, "volume": 1713298.0}, {"date": "2021-05-06", "close": 214.13, "volume": 1397035.0}, {"date": "2021-05-07", "close": 220.4, "volume": 957636.0}, {"date": "2021-05-10", "close": 213.34, "volume": 916802.0}, {"date": "2021-05-11", "close": 217.94, "volume": 1552938.0}, {"date": "2021-05-12", "close": 208.24, "volume": 923444.0}, {"date": "2021-05-13", "close": 204.01, "volume": 964126.0}, {"date": "2021-05-14", "close": 218.87, "volume": 756770.0}, {"date": "2021-05-17", "close": 218.01, "volume": 556994.0}, {"date": "2021-05-18", "close": 221.72, "volume": 883269.0}, {"date": "2021-05-19", "close": 233.49, "volume": 1216275.0}, {"date": "2021-05-20", "close": 249.52, "volume": 1371040.0}, {"date": "2021-05-21", "close": 252.31, "volume": 1094968.0}, {"date": "2021-05-24", "close": 254.77, "volume": 804111.0}, {"date": "2021-05-25", "close": 251.75, "volume": 627755.0}, {"date": "2021-05-26", "close": 259.05, "volume": 604949.0}, {"date": "2021-05-27", "close": 256.56, "volume": 739883.0}, {"date": "2021-05-28", "close": 258.01, "volume": 417233.0}, {"date": "2021-06-01", "close": 248.47, "volume": 1105274.0}, {"date": "2021-06-02", "close": 247.48, "volume": 458316.0}, {"date": "2021-06-03", "close": 238.49, "volume": 667078.0}, {"date": "2021-06-04", "close": 241.84, "volume": 296532.0}, {"date": "2021-06-07", "close": 233.27, "volume": 1208750.0}, {"date": "2021-06-08", "close": 238.7, "volume": 670953.0}, {"date": "2021-06-09", "close": 235.24, "volume": 601428.0}, {"date": "2021-06-10", "close": 239.69, "volume": 445955.0}, {"date": "2021-06-11", "close": 243.17, "volume": 414255.0}, {"date": "2021-06-14", "close": 242.87, "volume": 650383.0}, {"date": "2021-06-15", "close": 238.86, "volume": 607869.0}, {"date": "2021-06-16", "close": 247.56, "volume": 856381.0}, {"date": "2021-06-17", "close": 263.18, "volume": 1249291.0}, {"date": "2021-06-18", "close": 264.23, "volume": 1274878.0}, {"date": "2021-06-21", "close": 258.61, "volume": 675530.0}, {"date": "2021-06-22", "close": 260.44, "volume": 505561.0}, {"date": "2021-06-23", "close": 265.08, "volume": 603297.0}, {"date": "2021-06-24", "close": 267.28, "volume": 819886.0}, {"date": "2021-06-25", "close": 267.71, "volume": 3933314.0}, {"date": "2021-06-28", "close": 284.66, "volume": 922710.0}, {"date": "2021-06-29", "close": 283.57, "volume": 774675.0}, {"date": "2021-06-30", "close": 276.37, "volume": 548029.0}, {"date": "2021-07-01", "close": 274.88, "volume": 639164.0}, {"date": "2021-07-02", "close": 276.23, "volume": 447274.0}, {"date": "2021-07-06", "close": 274.79, "volume": 629788.0}, {"date": "2021-07-07", "close": 265.2, "volume": 710103.0}, {"date": "2021-07-08", "close": 261.14, "volume": 552029.0}, {"date": "2021-07-09", "close": 267.68, "volume": 321822.0}, {"date": "2021-07-12", "close": 268.65, "volume": 354523.0}, {"date": "2021-07-13", "close": 265.37, "volume": 413305.0}, {"date": "2021-07-14", "close": 245.46, "volume": 887110.0}, {"date": "2021-07-15", "close": 241.21, "volume": 831590.0}, {"date": "2021-07-16", "close": 236.56, "volume": 451634.0}, {"date": "2021-07-19", "close": 240.16, "volume": 763292.0}, {"date": "2021-07-20", "close": 245.76, "volume": 565413.0}, {"date": "2021-07-21", "close": 258.96, "volume": 571349.0}, {"date": "2021-07-22", "close": 257.39, "volume": 458255.0}, {"date": "2021-07-23", "close": 248.63, "volume": 589609.0}, {"date": "2021-07-26", "close": 245.62, "volume": 418705.0}, {"date": "2021-07-27", "close": 240.0, "volume": 669250.0}, {"date": "2021-07-28", "close": 254.14, "volume": 1000806.0}, {"date": "2021-07-29", "close": 261.13, "volume": 520485.0}, {"date": "2021-07-30", "close": 259.48, "volume": 551963.0}, {"date": "2021-08-02", "close": 257.72, "volume": 856163.0}, {"date": "2021-08-03", "close": 299.81, "volume": 3584147.0}, {"date": "2021-08-04", "close": 292.73, "volume": 983535.0}, {"date": "2021-08-05", "close": 286.39, "volume": 524912.0}, {"date": "2021-08-06", "close": 295.28, "volume": 774495.0}, {"date": "2021-08-09", "close": 294.94, "volume": 650701.0}, {"date": "2021-08-10", "close": 296.4, "volume": 504435.0}, {"date": "2021-08-11", "close": 289.3, "volume": 538565.0}, {"date": "2021-08-12", "close": 291.17, "volume": 400722.0}, {"date": "2021-08-13", "close": 284.37, "volume": 380047.0}, {"date": "2021-08-16", "close": 277.81, "volume": 428943.0}, {"date": "2021-08-17", "close": 268.35, "volume": 915971.0}, {"date": "2021-08-18", "close": 266.22, "volume": 414056.0}, {"date": "2021-08-19", "close": 262.3, "volume": 332903.0}, {"date": "2021-08-20", "close": 269.88, "volume": 414249.0}, {"date": "2021-08-23", "close": 281.01, "volume": 554693.0}, {"date": "2021-08-24", "close": 279.75, "volume": 308280.0}, {"date": "2021-08-25", "close": 281.44, "volume": 303433.0}, {"date": "2021-08-26", "close": 280.82, "volume": 402201.0}, {"date": "2021-08-27", "close": 291.25, "volume": 519317.0}, {"date": "2021-08-30", "close": 295.7, "volume": 587038.0}, {"date": "2021-08-31", "close": 289.78, "volume": 452660.0}, {"date": "2021-09-01", "close": 289.79, "volume": 469713.0}, {"date": "2021-09-02", "close": 291.54, "volume": 356666.0}, {"date": "2021-09-03", "close": 285.8, "volume": 371695.0}, {"date": "2021-09-07", "close": 278.83, "volume": 476083.0}, {"date": "2021-09-08", "close": 274.2, "volume": 561226.0}, {"date": "2021-09-09", "close": 275.95, "volume": 354765.0}, {"date": "2021-09-10", "close": 268.54, "volume": 408112.0}, {"date": "2021-09-13", "close": 273.84, "volume": 439113.0}, {"date": "2021-09-14", "close": 272.51, "volume": 314361.0}, {"date": "2021-09-15", "close": 277.78, "volume": 453459.0}, {"date": "2021-09-16", "close": 270.4, "volume": 374179.0}, {"date": "2021-09-17", "close": 281.45, "volume": 1873370.0}, {"date": "2021-09-20", "close": 268.72, "volume": 708518.0}, {"date": "2021-09-21", "close": 269.46, "volume": 514613.0}, {"date": "2021-09-22", "close": 282.0, "volume": 623871.0}, {"date": "2021-09-23", "close": 284.11, "volume": 489062.0}, {"date": "2021-09-24", "close": 275.36, "volume": 396154.0}, {"date": "2021-09-27", "close": 280.52, "volume": 374506.0}, {"date": "2021-09-28", "close": 272.83, "volume": 496081.0}, {"date": "2021-09-29", "close": 261.87, "volume": 573871.0}, {"date": "2021-09-30", "close": 265.22, "volume": 501454.0}, {"date": "2021-10-01", "close": 272.12, "volume": 420161.0}, {"date": "2021-10-04", "close": 255.27, "volume": 552577.0}, {"date": "2021-10-05", "close": 258.7, "volume": 378886.0}, {"date": "2021-10-06", "close": 260.42, "volume": 516914.0}, {"date": "2021-10-07", "close": 263.61, "volume": 623966.0}, {"date": "2021-10-08", "close": 261.87, "volume": 343515.0}, {"date": "2021-10-11", "close": 276.82, "volume": 1000287.0}, {"date": "2021-10-12", "close": 298.41, "volume": 1273162.0}, {"date": "2021-10-13", "close": 303.72, "volume": 885315.0}, {"date": "2021-10-14", "close": 305.53, "volume": 474406.0}, {"date": "2021-10-15", "close": 299.49, "volume": 801983.0}, {"date": "2021-10-18", "close": 306.08, "volume": 395766.0}, {"date": "2021-10-19", "close": 317.22, "volume": 653458.0}, {"date": "2021-10-20", "close": 307.36, "volume": 557323.0}, {"date": "2021-10-21", "close": 309.03, "volume": 505718.0}, {"date": "2021-10-22", "close": 303.25, "volume": 363152.0}, {"date": "2021-10-25", "close": 311.92, "volume": 297596.0}, {"date": "2021-10-26", "close": 313.88, "volume": 582740.0}, {"date": "2021-10-27", "close": 342.54, "volume": 2430628.0}, {"date": "2021-10-28", "close": 351.58, "volume": 915800.0}, {"date": "2021-10-29", "close": 354.68, "volume": 616888.0}, {"date": "2021-11-01", "close": 360.93, "volume": 879244.0}, {"date": "2021-11-02", "close": 355.16, "volume": 917055.0}, {"date": "2021-11-03", "close": 352.99, "volume": 1089906.0}, {"date": "2021-11-04", "close": 349.83, "volume": 682537.0}, {"date": "2021-11-05", "close": 344.07, "volume": 631455.0}, {"date": "2021-11-08", "close": 349.9, "volume": 476098.0}, {"date": "2021-11-09", "close": 351.14, "volume": 641592.0}, {"date": "2021-11-10", "close": 343.3, "volume": 572157.0}, {"date": "2021-11-11", "close": 358.25, "volume": 894043.0}, {"date": "2021-11-12", "close": 362.41, "volume": 613693.0}, {"date": "2021-11-15", "close": 368.33, "volume": 855820.0}, {"date": "2021-11-16", "close": 360.5, "volume": 761932.0}, {"date": "2021-11-17", "close": 365.0, "volume": 423867.0}, {"date": "2021-11-18", "close": 355.42, "volume": 462982.0}, {"date": "2021-11-19", "close": 365.13, "volume": 507871.0}, {"date": "2021-11-22", "close": 353.65, "volume": 1117354.0}, {"date": "2021-11-23", "close": 350.02, "volume": 600726.0}, {"date": "2021-11-24", "close": 348.49, "volume": 417295.0}, {"date": "2021-11-26", "close": 341.44, "volume": 349305.0}, {"date": "2021-11-29", "close": 347.21, "volume": 337166.0}, {"date": "2021-11-30", "close": 327.76, "volume": 1074912.0}, {"date": "2021-12-01", "close": 315.05, "volume": 658121.0}, {"date": "2021-12-02", "close": 318.54, "volume": 402087.0}, {"date": "2021-12-03", "close": 307.0, "volume": 674102.0}, {"date": "2021-12-06", "close": 307.63, "volume": 1185318.0}, {"date": "2021-12-07", "close": 325.83, "volume": 750199.0}, {"date": "2021-12-08", "close": 330.56, "volume": 824900.0}, {"date": "2021-12-09", "close": 313.38, "volume": 484393.0}, {"date": "2021-12-10", "close": 309.09, "volume": 484079.0}, {"date": "2021-12-13", "close": 303.67, "volume": 627616.0}, {"date": "2021-12-14", "close": 298.3, "volume": 1274314.0}, {"date": "2021-12-15", "close": 305.5, "volume": 793364.0}, {"date": "2021-12-16", "close": 287.03, "volume": 969191.0}, {"date": "2021-12-17", "close": 288.85, "volume": 10294320.0}, {"date": "2021-12-20", "close": 258.36, "volume": 2312930.0}, {"date": "2021-12-21", "close": 281.1, "volume": 1301514.0}, {"date": "2021-12-22", "close": 284.01, "volume": 621907.0}, {"date": "2021-12-23", "close": 283.29, "volume": 400811.0}, {"date": "2021-12-27", "close": 285.6, "volume": 514379.0}, {"date": "2021-12-28", "close": 278.82, "volume": 332828.0}, {"date": "2021-12-29", "close": 278.04, "volume": 318522.0}, {"date": "2021-12-30", "close": 282.35, "volume": 329836.0}, {"date": "2021-12-31", "close": 280.57, "volume": 199326.0}, {"date": "2022-01-03", "close": 282.45, "volume": 572586.0}, {"date": "2022-01-04", "close": 273.1, "volume": 833627.0}, {"date": "2022-01-05", "close": 249.81, "volume": 1121112.0}, {"date": "2022-01-06", "close": 248.24, "volume": 1196130.0}, {"date": "2022-01-07", "close": 248.91, "volume": 640322.0}, {"date": "2022-01-10", "close": 255.47, "volume": 1317155.0}, {"date": "2022-01-11", "close": 261.09, "volume": 785585.0}, {"date": "2022-01-12", "close": 261.02, "volume": 497496.0}, {"date": "2022-01-13", "close": 260.43, "volume": 1222903.0}, {"date": "2022-01-14", "close": 253.83, "volume": 771288.0}, {"date": "2022-01-18", "close": 238.8, "volume": 864960.0}, {"date": "2022-01-19", "close": 232.09, "volume": 820373.0}, {"date": "2022-01-20", "close": 231.32, "volume": 940147.0}, {"date": "2022-01-21", "close": 220.31, "volume": 999958.0}, {"date": "2022-01-24", "close": 225.87, "volume": 2059108.0}, {"date": "2022-01-25", "close": 212.74, "volume": 1069582.0}, {"date": "2022-01-26", "close": 214.13, "volume": 998708.0}, {"date": "2022-01-27", "close": 209.82, "volume": 1305530.0}, {"date": "2022-01-28", "close": 212.07, "volume": 1142895.0}, {"date": "2022-01-31", "close": 238.22, "volume": 1204833.0}, {"date": "2022-02-01", "close": 242.23, "volume": 778366.0}, {"date": "2022-02-02", "close": 238.3, "volume": 443623.0}, {"date": "2022-02-03", "close": 231.2, "volume": 635275.0}, {"date": "2022-02-04", "close": 238.26, "volume": 606224.0}, {"date": "2022-02-07", "close": 240.97, "volume": 643698.0}, {"date": "2022-02-08", "close": 248.71, "volume": 562217.0}, {"date": "2022-02-09", "close": 265.98, "volume": 2174025.0}, {"date": "2022-02-10", "close": 264.5, "volume": 1174571.0}, {"date": "2022-02-11", "close": 250.09, "volume": 880720.0}, {"date": "2022-02-14", "close": 249.22, "volume": 815699.0}, {"date": "2022-02-15", "close": 262.16, "volume": 963546.0}, {"date": "2022-02-16", "close": 266.72, "volume": 1273340.0}, {"date": "2022-02-17", "close": 263.26, "volume": 647725.0}, {"date": "2022-02-18", "close": 257.91, "volume": 1003393.0}, {"date": "2022-02-22", "close": 246.07, "volume": 715250.0}, {"date": "2022-02-23", "close": 236.11, "volume": 662715.0}, {"date": "2022-02-24", "close": 271.19, "volume": 1351488.0}, {"date": "2022-02-25", "close": 277.93, "volume": 826809.0}, {"date": "2022-02-28", "close": 319.42, "volume": 2341690.0}, {"date": "2022-03-01", "close": 324.63, "volume": 1785440.0}, {"date": "2022-03-02", "close": 314.46, "volume": 1140847.0}, {"date": "2022-03-03", "close": 301.82, "volume": 842591.0}, {"date": "2022-03-04", "close": 293.23, "volume": 973635.0}, {"date": "2022-03-07", "close": 297.89, "volume": 1184364.0}, {"date": "2022-03-08", "close": 328.91, "volume": 2398437.0}, {"date": "2022-03-09", "close": 326.98, "volume": 1323041.0}, {"date": "2022-03-10", "close": 315.13, "volume": 1455223.0}, {"date": "2022-03-11", "close": 317.93, "volume": 998363.0}, {"date": "2022-03-14", "close": 298.51, "volume": 783838.0}, {"date": "2022-03-15", "close": 315.75, "volume": 832263.0}, {"date": "2022-03-16", "close": 334.16, "volume": 1195327.0}, {"date": "2022-03-17", "close": 314.6, "volume": 1605794.0}, {"date": "2022-03-18", "close": 312.51, "volume": 3625278.0}, {"date": "2022-03-21", "close": 312.08, "volume": 982015.0}, {"date": "2022-03-22", "close": 325.11, "volume": 1040600.0}, {"date": "2022-03-23", "close": 327.27, "volume": 1052668.0}, {"date": "2022-03-24", "close": 337.74, "volume": 1044529.0}, {"date": "2022-03-25", "close": 335.27, "volume": 859308.0}, {"date": "2022-03-28", "close": 333.07, "volume": 1184998.0}, {"date": "2022-03-29", "close": 324.5, "volume": 1714761.0}, {"date": "2022-03-30", "close": 314.23, "volume": 1158195.0}, {"date": "2022-03-31", "close": 322.37, "volume": 1204022.0}, {"date": "2022-04-01", "close": 322.83, "volume": 834346.0}, {"date": "2022-04-04", "close": 335.31, "volume": 812449.0}, {"date": "2022-04-05", "close": 328.69, "volume": 922154.0}, {"date": "2022-04-06", "close": 320.16, "volume": 797507.0}, {"date": "2022-04-07", "close": 314.93, "volume": 795681.0}, {"date": "2022-04-08", "close": 301.58, "volume": 699818.0}, {"date": "2022-04-11", "close": 300.03, "volume": 839362.0}, {"date": "2022-04-12", "close": 301.45, "volume": 584104.0}, {"date": "2022-04-13", "close": 308.0, "volume": 459648.0}, {"date": "2022-04-14", "close": 300.66, "volume": 568145.0}, {"date": "2022-04-18", "close": 302.27, "volume": 404018.0}, {"date": "2022-04-19", "close": 304.82, "volume": 706180.0}, {"date": "2022-04-20", "close": 281.61, "volume": 973185.0}, {"date": "2022-04-21", "close": 254.15, "volume": 1407957.0}, {"date": "2022-04-22", "close": 251.58, "volume": 1781651.0}, {"date": "2022-04-25", "close": 253.49, "volume": 832897.0}, {"date": "2022-04-26", "close": 244.76, "volume": 943472.0}, {"date": "2022-04-27", "close": 249.48, "volume": 1156565.0}, {"date": "2022-04-28", "close": 254.41, "volume": 1331992.0}, {"date": "2022-04-29", "close": 250.41, "volume": 762600.0}, {"date": "2022-05-02", "close": 255.31, "volume": 1056220.0}, {"date": "2022-05-03", "close": 262.67, "volume": 1140579.0}, {"date": "2022-05-04", "close": 284.6, "volume": 1027436.0}, {"date": "2022-05-05", "close": 266.23, "volume": 874346.0}, {"date": "2022-05-06", "close": 251.81, "volume": 599405.0}, {"date": "2022-05-09", "close": 225.36, "volume": 1164086.0}, {"date": "2022-05-10", "close": 233.8, "volume": 1085950.0}, {"date": "2022-05-11", "close": 216.52, "volume": 1094177.0}, {"date": "2022-05-12", "close": 211.92, "volume": 1259399.0}, {"date": "2022-05-13", "close": 232.25, "volume": 1145145.0}, {"date": "2022-05-16", "close": 222.79, "volume": 591114.0}, {"date": "2022-05-17", "close": 239.35, "volume": 854461.0}, {"date": "2022-05-18", "close": 238.8, "volume": 1000854.0}, {"date": "2022-05-19", "close": 252.18, "volume": 1132370.0}, {"date": "2022-05-20", "close": 256.81, "volume": 839040.0}, {"date": "2022-05-23", "close": 255.63, "volume": 723063.0}, {"date": "2022-05-24", "close": 248.23, "volume": 489819.0}, {"date": "2022-05-25", "close": 253.45, "volume": 528705.0}, {"date": "2022-05-26", "close": 266.44, "volume": 725022.0}, {"date": "2022-05-27", "close": 280.36, "volume": 599658.0}, {"date": "2022-05-31", "close": 272.79, "volume": 826995.0}, {"date": "2022-06-01", "close": 272.48, "volume": 533844.0}, {"date": "2022-06-02", "close": 300.49, "volume": 987682.0}, {"date": "2022-06-03", "close": 298.34, "volume": 568387.0}, {"date": "2022-06-06", "close": 306.88, "volume": 954846.0}, {"date": "2022-06-07", "close": 306.42, "volume": 630669.0}, {"date": "2022-06-08", "close": 298.44, "volume": 616204.0}, {"date": "2022-06-09", "close": 291.67, "volume": 527519.0}, {"date": "2022-06-10", "close": 284.36, "volume": 843185.0}, {"date": "2022-06-13", "close": 264.34, "volume": 1226291.0}, {"date": "2022-06-14", "close": 264.63, "volume": 566774.0}, {"date": "2022-06-15", "close": 274.13, "volume": 680767.0}, {"date": "2022-06-16", "close": 253.98, "volume": 815171.0}, {"date": "2022-06-17", "close": 275.41, "volume": 2001427.0}, {"date": "2022-06-21", "close": 283.1, "volume": 721239.0}, {"date": "2022-06-22", "close": 280.4, "volume": 825018.0}, {"date": "2022-06-23", "close": 291.53, "volume": 800290.0}, {"date": "2022-06-24", "close": 286.34, "volume": 739719.0}, {"date": "2022-06-27", "close": 298.52, "volume": 949716.0}, {"date": "2022-06-28", "close": 279.24, "volume": 696378.0}, {"date": "2022-06-29", "close": 262.96, "volume": 1030384.0}, {"date": "2022-06-30", "close": 273.68, "volume": 853373.0}, {"date": "2022-07-01", "close": 276.3, "volume": 554895.0}, {"date": "2022-07-05", "close": 271.27, "volume": 758033.0}, {"date": "2022-07-06", "close": 269.79, "volume": 442578.0}, {"date": "2022-07-07", "close": 286.86, "volume": 661034.0}, {"date": "2022-07-08", "close": 295.11, "volume": 678573.0}, {"date": "2022-07-11", "close": 279.67, "volume": 797709.0}, {"date": "2022-07-12", "close": 265.37, "volume": 916044.0}, {"date": "2022-07-13", "close": 269.03, "volume": 655358.0}, {"date": "2022-07-14", "close": 269.02, "volume": 675684.0}, {"date": "2022-07-15", "close": 265.85, "volume": 1309154.0}, {"date": "2022-07-18", "close": 280.68, "volume": 976113.0}, {"date": "2022-07-19", "close": 290.3, "volume": 610772.0}, {"date": "2022-07-20", "close": 295.86, "volume": 847597.0}, {"date": "2022-07-21", "close": 292.98, "volume": 625928.0}, {"date": "2022-07-22", "close": 288.93, "volume": 552458.0}, {"date": "2022-07-25", "close": 299.38, "volume": 666671.0}, {"date": "2022-07-26", "close": 296.48, "volume": 799602.0}, {"date": "2022-07-27", "close": 325.19, "volume": 1784282.0}, {"date": "2022-07-28", "close": 341.19, "volume": 2424378.0}, {"date": "2022-07-29", "close": 360.13, "volume": 1384064.0}, {"date": "2022-08-01", "close": 358.59, "volume": 1325606.0}, {"date": "2022-08-02", "close": 365.41, "volume": 1736139.0}, {"date": "2022-08-03", "close": 295.52, "volume": 5155940.0}, {"date": "2022-08-04", "close": 309.22, "volume": 2093342.0}, {"date": "2022-08-05", "close": 315.5, "volume": 1556663.0}, {"date": "2022-08-08", "close": 303.11, "volume": 1627182.0}, {"date": "2022-08-09", "close": 312.63, "volume": 1147446.0}, {"date": "2022-08-10", "close": 323.74, "volume": 915735.0}, {"date": "2022-08-11", "close": 319.02, "volume": 866738.0}, {"date": "2022-08-12", "close": 330.52, "volume": 772281.0}, {"date": "2022-08-15", "close": 324.18, "volume": 728066.0}, {"date": "2022-08-16", "close": 311.27, "volume": 697439.0}, {"date": "2022-08-17", "close": 310.62, "volume": 769423.0}, {"date": "2022-08-18", "close": 317.22, "volume": 472526.0}, {"date": "2022-08-19", "close": 300.33, "volume": 901209.0}, {"date": "2022-08-22", "close": 288.84, "volume": 904107.0}, {"date": "2022-08-23", "close": 288.46, "volume": 646655.0}, {"date": "2022-08-24", "close": 294.61, "volume": 707201.0}, {"date": "2022-08-25", "close": 300.74, "volume": 508160.0}, {"date": "2022-08-26", "close": 287.93, "volume": 589939.0}, {"date": "2022-08-29", "close": 279.46, "volume": 1231121.0}, {"date": "2022-08-30", "close": 275.5, "volume": 1012497.0}, {"date": "2022-08-31", "close": 275.97, "volume": 795373.0}, {"date": "2022-09-01", "close": 269.32, "volume": 772877.0}, {"date": "2022-09-02", "close": 267.12, "volume": 577165.0}, {"date": "2022-09-06", "close": 278.38, "volume": 1018483.0}, {"date": "2022-09-07", "close": 311.365, "volume": 2248752.0}, {"date": "2022-09-08", "close": 314.16, "volume": 1226867.0}, {"date": "2022-09-09", "close": 313.0, "volume": 876991.0}, {"date": "2022-09-12", "close": 316.2, "volume": 650259.0}, {"date": "2022-09-13", "close": 313.18, "volume": 785188.0}, {"date": "2022-09-14", "close": 322.7, "volume": 786401.0}, {"date": "2022-09-15", "close": 313.25, "volume": 700926.0}, {"date": "2022-09-16", "close": 310.51, "volume": 813214.0}, {"date": "2022-09-19", "close": 307.95, "volume": 559942.0}, {"date": "2022-09-20", "close": 294.36, "volume": 571683.0}, {"date": "2022-09-21", "close": 287.96, "volume": 880399.0}, {"date": "2022-09-22", "close": 270.94, "volume": 839304.0}, {"date": "2022-09-23", "close": 258.8, "volume": 1097562.0}, {"date": "2022-09-26", "close": 247.65, "volume": 1044958.0}, {"date": "2022-09-27", "close": 249.58, "volume": 878060.0}, {"date": "2022-09-28", "close": 256.79, "volume": 827007.0}, {"date": "2022-09-29", "close": 235.56, "volume": 1082186.0}, {"date": "2022-09-30", "close": 231.46, "volume": 1495815.0}, {"date": "2022-10-03", "close": 236.84, "volume": 781214.0}, {"date": "2022-10-04", "close": 246.17, "volume": 703447.0}, {"date": "2022-10-05", "close": 234.24, "volume": 1461662.0}, {"date": "2022-10-06", "close": 220.27, "volume": 1587298.0}, {"date": "2022-10-07", "close": 209.62, "volume": 1568209.0}, {"date": "2022-10-10", "close": 207.84, "volume": 1010278.0}, {"date": "2022-10-11", "close": 203.59, "volume": 1609253.0}, {"date": "2022-10-12", "close": 200.6, "volume": 1451584.0}, {"date": "2022-10-13", "close": 200.07, "volume": 1237073.0}, {"date": "2022-10-14", "close": 193.39, "volume": 1280601.0}, {"date": "2022-10-17", "close": 197.29, "volume": 1056764.0}, {"date": "2022-10-18", "close": 207.42, "volume": 1571358.0}, {"date": "2022-10-19", "close": 199.46, "volume": 1223061.0}, {"date": "2022-10-20", "close": 197.84, "volume": 1029079.0}, {"date": "2022-10-21", "close": 202.66, "volume": 1677391.0}, {"date": "2022-10-24", "close": 203.74, "volume": 1025801.0}, {"date": "2022-10-25", "close": 215.61, "volume": 1095986.0}, {"date": "2022-10-26", "close": 225.68, "volume": 1923038.0}, {"date": "2022-10-27", "close": 228.83, "volume": 1016467.0}, {"date": "2022-10-28", "close": 231.72, "volume": 798873.0}, {"date": "2022-10-31", "close": 230.03, "volume": 839705.0}, {"date": "2022-11-01", "close": 225.25, "volume": 711633.0}, {"date": "2022-11-02", "close": 217.58, "volume": 1062353.0}, {"date": "2022-11-03", "close": 224.95, "volume": 670069.0}, {"date": "2022-11-04", "close": 219.0, "volume": 894477.0}, {"date": "2022-11-07", "close": 211.3, "volume": 1837886.0}, {"date": "2022-11-08", "close": 251.73, "volume": 3529295.0}, {"date": "2022-11-09", "close": 249.22, "volume": 2017405.0}, {"date": "2022-11-10", "close": 283.67, "volume": 2692513.0}, {"date": "2022-11-11", "close": 288.91, "volume": 1813413.0}, {"date": "2022-11-14", "close": 284.01, "volume": 1035033.0}, {"date": "2022-11-15", "close": 287.97, "volume": 879461.0}, {"date": "2022-11-16", "close": 289.76, "volume": 859572.0}, {"date": "2022-11-17", "close": 299.21, "volume": 1240571.0}, {"date": "2022-11-18", "close": 306.39, "volume": 1290880.0}, {"date": "2022-11-21", "close": 301.41, "volume": 752932.0}, {"date": "2022-11-22", "close": 309.18, "volume": 921969.0}, {"date": "2022-11-23", "close": 306.25, "volume": 851153.0}, {"date": "2022-11-25", "close": 301.91, "volume": 456697.0}, {"date": "2022-11-28", "close": 295.45, "volume": 776374.0}, {"date": "2022-11-29", "close": 290.85, "volume": 654533.0}, {"date": "2022-11-30", "close": 298.86, "volume": 1477385.0}, {"date": "2022-12-01", "close": 295.77, "volume": 786968.0}, {"date": "2022-12-02", "close": 308.77, "volume": 1144719.0}, {"date": "2022-12-05", "close": 314.06, "volume": 1383104.0}, {"date": "2022-12-06", "close": 298.98, "volume": 902510.0}, {"date": "2022-12-07", "close": 310.79, "volume": 1305479.0}, {"date": "2022-12-08", "close": 315.51, "volume": 837237.0}, {"date": "2022-12-09", "close": 314.8, "volume": 712017.0}, {"date": "2022-12-12", "close": 314.91, "volume": 533972.0}, {"date": "2022-12-13", "close": 327.64, "volume": 1078685.0}, {"date": "2022-12-14", "close": 335.61, "volume": 1124037.0}, {"date": "2022-12-15", "close": 327.31, "volume": 850944.0}, {"date": "2022-12-16", "close": 320.53, "volume": 1355299.0}, {"date": "2022-12-19", "close": 309.58, "volume": 609642.0}, {"date": "2022-12-20", "close": 309.9, "volume": 628657.0}, {"date": "2022-12-21", "close": 323.16, "volume": 688426.0}, {"date": "2022-12-22", "close": 311.46, "volume": 707155.0}, {"date": "2022-12-23", "close": 310.15, "volume": 413797.0}, {"date": "2022-12-27", "close": 293.04, "volume": 724336.0}, {"date": "2022-12-28", "close": 275.84, "volume": 1471456.0}, {"date": "2022-12-29", "close": 280.66, "volume": 718533.0}, {"date": "2022-12-30", "close": 283.27, "volume": 485679.0}, {"date": "2023-01-03", "close": 285.43, "volume": 1130990.0}, {"date": "2023-01-04", "close": 290.56, "volume": 653699.0}, {"date": "2023-01-05", "close": 276.75, "volume": 689590.0}, {"date": "2023-01-06", "close": 281.81, "volume": 1191111.0}, {"date": "2023-01-09", "close": 284.14, "volume": 888309.0}, {"date": "2023-01-10", "close": 285.48, "volume": 796359.0}, {"date": "2023-01-11", "close": 302.15, "volume": 1200951.0}, {"date": "2023-01-12", "close": 309.46, "volume": 782569.0}, {"date": "2023-01-13", "close": 315.02, "volume": 660879.0}, {"date": "2023-01-17", "close": 320.17, "volume": 886995.0}, {"date": "2023-01-18", "close": 319.7, "volume": 632398.0}, {"date": "2023-01-19", "close": 286.72, "volume": 1766540.0}, {"date": "2023-01-20", "close": 294.73, "volume": 1312789.0}, {"date": "2023-01-23", "close": 309.18, "volume": 811234.0}, {"date": "2023-01-24", "close": 308.37, "volume": 1025791.0}, {"date": "2023-01-25", "close": 300.52, "volume": 1390066.0}, {"date": "2023-01-26", "close": 303.38, "volume": 656858.0}, {"date": "2023-01-27", "close": 306.44, "volume": 597078.0}, {"date": "2023-01-30", "close": 301.87, "volume": 900332.0}, {"date": "2023-01-31", "close": 319.13, "volume": 899786.0}, {"date": "2023-02-01", "close": 327.69, "volume": 1124956.0}, {"date": "2023-02-02", "close": 327.61, "volume": 933524.0}, {"date": "2023-02-03", "close": 316.0, "volume": 656289.0}, {"date": "2023-02-06", "close": 319.55, "volume": 602306.0}, {"date": "2023-02-07", "close": 319.41, "volume": 907445.0}, {"date": "2023-02-08", "close": 323.61, "volume": 2108147.0}, {"date": "2023-02-09", "close": 295.87, "volume": 1809328.0}, {"date": "2023-02-10", "close": 300.71, "volume": 1268977.0}, {"date": "2023-02-13", "close": 310.71, "volume": 2223602.0}, {"date": "2023-02-14", "close": 315.43, "volume": 3276590.0}, {"date": "2023-02-15", "close": 343.98, "volume": 2307894.0}, {"date": "2023-02-16", "close": 314.94, "volume": 1461430.0}, {"date": "2023-02-17", "close": 305.04, "volume": 1065658.0}, {"date": "2023-02-21", "close": 294.51, "volume": 1117212.0}, {"date": "2023-02-22", "close": 295.71, "volume": 953252.0}, {"date": "2023-02-23", "close": 301.86, "volume": 963872.0}, {"date": "2023-02-24", "close": 296.18, "volume": 823907.0}, {"date": "2023-02-27", "close": 313.63, "volume": 1131138.0}, {"date": "2023-02-28", "close": 317.92, "volume": 907593.0}, {"date": "2023-03-01", "close": 327.43, "volume": 1152176.0}, {"date": "2023-03-02", "close": 323.42, "volume": 992432.0}, {"date": "2023-03-03", "close": 326.83, "volume": 691483.0}, {"date": "2023-03-06", "close": 332.48, "volume": 903715.0}, {"date": "2023-03-07", "close": 328.37, "volume": 756306.0}, {"date": "2023-03-08", "close": 324.93, "volume": 736135.0}, {"date": "2023-03-09", "close": 313.53, "volume": 719421.0}, {"date": "2023-03-10", "close": 304.32, "volume": 1133865.0}, {"date": "2023-03-13", "close": 316.21, "volume": 1129527.0}, {"date": "2023-03-14", "close": 314.27, "volume": 1373378.0}, {"date": "2023-03-15", "close": 306.43, "volume": 1062817.0}, {"date": "2023-03-16", "close": 285.57, "volume": 1709018.0}, {"date": "2023-03-17", "close": 267.21, "volume": 2346528.0}, {"date": "2023-03-20", "close": 272.31, "volume": 1736209.0}, {"date": "2023-03-21", "close": 296.51, "volume": 2111821.0}, {"date": "2023-03-22", "close": 289.52, "volume": 1234598.0}, {"date": "2023-03-23", "close": 291.54, "volume": 891661.0}, {"date": "2023-03-24", "close": 284.52, "volume": 902148.0}, {"date": "2023-03-27", "close": 284.59, "volume": 622123.0}, {"date": "2023-03-28", "close": 277.8, "volume": 941201.0}, {"date": "2023-03-29", "close": 291.94, "volume": 1231374.0}, {"date": "2023-03-30", "close": 296.03, "volume": 1043364.0}, {"date": "2023-03-31", "close": 303.95, "volume": 831564.0}, {"date": "2023-04-03", "close": 298.31, "volume": 950923.0}, {"date": "2023-04-04", "close": 292.77, "volume": 1021474.0}, {"date": "2023-04-05", "close": 278.9, "volume": 1100941.0}, {"date": "2023-04-06", "close": 280.24, "volume": 624123.0}, {"date": "2023-04-10", "close": 283.19, "volume": 537619.0}, {"date": "2023-04-11", "close": 288.35, "volume": 528310.0}, {"date": "2023-04-12", "close": 284.96, "volume": 718170.0}, {"date": "2023-04-13", "close": 306.89, "volume": 1197075.0}, {"date": "2023-04-14", "close": 300.46, "volume": 582572.0}, {"date": "2023-04-17", "close": 315.16, "volume": 1162196.0}, {"date": "2023-04-18", "close": 316.39, "volume": 873096.0}, {"date": "2023-04-19", "close": 314.36, "volume": 538207.0}, {"date": "2023-04-20", "close": 318.2, "volume": 649545.0}, {"date": "2023-04-21", "close": 319.2, "volume": 994692.0}, {"date": "2023-04-24", "close": 318.45, "volume": 864463.0}, {"date": "2023-04-25", "close": 309.21, "volume": 669355.0}, {"date": "2023-04-26", "close": 276.97, "volume": 2194844.0}, {"date": "2023-04-27", "close": 289.15, "volume": 1615178.0}, {"date": "2023-04-28", "close": 285.63, "volume": 1571456.0}, {"date": "2023-05-01", "close": 276.0, "volume": 1512096.0}, {"date": "2023-05-02", "close": 263.61, "volume": 2525536.0}, {"date": "2023-05-03", "close": 263.82, "volume": 2093679.0}, {"date": "2023-05-04", "close": 281.22, "volume": 2729060.0}, {"date": "2023-05-05", "close": 293.39, "volume": 1102114.0}, {"date": "2023-05-08", "close": 291.68, "volume": 841537.0}, {"date": "2023-05-09", "close": 286.26, "volume": 961028.0}, {"date": "2023-05-10", "close": 294.89, "volume": 876662.0}, {"date": "2023-05-11", "close": 296.06, "volume": 695788.0}, {"date": "2023-05-12", "close": 301.85, "volume": 1181310.0}, {"date": "2023-05-15", "close": 307.32, "volume": 870637.0}, {"date": "2023-05-16", "close": 295.12, "volume": 1047618.0}, {"date": "2023-05-17", "close": 303.07, "volume": 835396.0}, {"date": "2023-05-18", "close": 301.68, "volume": 764640.0}, {"date": "2023-05-19", "close": 295.92, "volume": 715760.0}, {"date": "2023-05-22", "close": 298.87, "volume": 838392.0}, {"date": "2023-05-23", "close": 288.95, "volume": 776743.0}, {"date": "2023-05-24", "close": 288.2, "volume": 654531.0}, {"date": "2023-05-25", "close": 296.96, "volume": 1049292.0}, {"date": "2023-05-26", "close": 294.41, "volume": 602165.0}, {"date": "2023-05-30", "close": 295.79, "volume": 701678.0}, {"date": "2023-05-31", "close": 284.83, "volume": 1409004.0}, {"date": "2023-06-01", "close": 294.75, "volume": 769593.0}, {"date": "2023-06-02", "close": 291.06, "volume": 619097.0}, {"date": "2023-06-05", "close": 294.1, "volume": 675589.0}, {"date": "2023-06-06", "close": 290.75, "volume": 607540.0}, {"date": "2023-06-07", "close": 290.18, "volume": 642925.0}, {"date": "2023-06-08", "close": 285.4, "volume": 490895.0}, {"date": "2023-06-09", "close": 282.33, "volume": 605675.0}, {"date": "2023-06-12", "close": 285.42, "volume": 884414.0}, {"date": "2023-06-13", "close": 283.05, "volume": 1209203.0}, {"date": "2023-06-14", "close": 271.44, "volume": 1408946.0}, {"date": "2023-06-15", "close": 277.46, "volume": 907238.0}, {"date": "2023-06-16", "close": 276.7, "volume": 1055149.0}, {"date": "2023-06-20", "close": 255.36, "volume": 2521845.0}, {"date": "2023-06-21", "close": 251.99, "volume": 1331851.0}, {"date": "2023-06-22", "close": 244.57, "volume": 2070541.0}, {"date": "2023-06-23", "close": 243.65, "volume": 2211947.0}, {"date": "2023-06-26", "close": 247.61, "volume": 1331861.0}, {"date": "2023-06-27", "close": 255.23, "volume": 1241795.0}, {"date": "2023-06-28", "close": 257.96, "volume": 1366581.0}, {"date": "2023-06-29", "close": 253.96, "volume": 1108624.0}, {"date": "2023-06-30", "close": 269.05, "volume": 1159283.0}, {"date": "2023-07-03", "close": 270.42, "volume": 891295.0}, {"date": "2023-07-05", "close": 265.19, "volume": 861676.0}, {"date": "2023-07-06", "close": 255.08, "volume": 1186958.0}, {"date": "2023-07-07", "close": 258.94, "volume": 799154.0}, {"date": "2023-07-10", "close": 264.99, "volume": 729098.0}, {"date": "2023-07-11", "close": 265.05, "volume": 642165.0}, {"date": "2023-07-12", "close": 270.92, "volume": 853384.0}, {"date": "2023-07-13", "close": 272.01, "volume": 699210.0}, {"date": "2023-07-14", "close": 273.56, "volume": 823357.0}, {"date": "2023-07-17", "close": 283.85, "volume": 1242103.0}, {"date": "2023-07-18", "close": 274.16, "volume": 1466516.0}, {"date": "2023-07-19", "close": 273.75, "volume": 694097.0}, {"date": "2023-07-20", "close": 263.1, "volume": 1073118.0}, {"date": "2023-07-21", "close": 263.9, "volume": 950468.0}, {"date": "2023-07-24", "close": 260.09, "volume": 689696.0}, {"date": "2023-07-25", "close": 259.46, "volume": 556937.0}, {"date": "2023-07-26", "close": 244.26, "volume": 2043112.0}, {"date": "2023-07-27", "close": 241.75, "volume": 1851873.0}, {"date": "2023-07-28", "close": 236.79, "volume": 2765034.0}, {"date": "2023-07-31", "close": 241.46, "volume": 1384056.0}, {"date": "2023-08-01", "close": 239.47, "volume": 2051699.0}, {"date": "2023-08-02", "close": 195.51, "volume": 8505878.0}, {"date": "2023-08-03", "close": 189.79, "volume": 4203323.0}, {"date": "2023-08-04", "close": 182.65, "volume": 3173103.0}, {"date": "2023-08-07", "close": 180.74, "volume": 2167870.0}, {"date": "2023-08-08", "close": 178.45, "volume": 1716924.0}, {"date": "2023-08-09", "close": 183.13, "volume": 2280229.0}, {"date": "2023-08-10", "close": 177.84, "volume": 2089669.0}, {"date": "2023-08-11", "close": 176.35, "volume": 1413721.0}, {"date": "2023-08-14", "close": 176.99, "volume": 982937.0}, {"date": "2023-08-15", "close": 170.0, "volume": 1466067.0}, {"date": "2023-08-16", "close": 162.32, "volume": 2462607.0}, {"date": "2023-08-17", "close": 162.77, "volume": 1634579.0}, {"date": "2023-08-18", "close": 162.34, "volume": 1447880.0}, {"date": "2023-08-21", "close": 163.0, "volume": 889639.0}, {"date": "2023-08-22", "close": 164.16, "volume": 1108098.0}, {"date": "2023-08-23", "close": 167.07, "volume": 938008.0}, {"date": "2023-08-24", "close": 156.94, "volume": 1833034.0}, {"date": "2023-08-25", "close": 161.7, "volume": 1373096.0}, {"date": "2023-08-28", "close": 161.47, "volume": 948140.0}, {"date": "2023-08-29", "close": 166.57, "volume": 928617.0}, {"date": "2023-08-30", "close": 164.11, "volume": 930913.0}, {"date": "2023-08-31", "close": 162.57, "volume": 1504540.0}, {"date": "2023-09-01", "close": 161.95, "volume": 1130137.0}, {"date": "2023-09-05", "close": 161.67, "volume": 1064484.0}, {"date": "2023-09-06", "close": 155.9, "volume": 1489759.0}, {"date": "2023-09-07", "close": 152.29, "volume": 1402765.0}, {"date": "2023-09-08", "close": 148.85, "volume": 1960283.0}, {"date": "2023-09-11", "close": 148.26, "volume": 1848454.0}, {"date": "2023-09-12", "close": 150.87, "volume": 1823087.0}, {"date": "2023-09-13", "close": 144.97, "volume": 1815125.0}, {"date": "2023-09-14", "close": 144.76, "volume": 2113294.0}, {"date": "2023-09-15", "close": 140.29, "volume": 3136008.0}, {"date": "2023-09-18", "close": 136.22, "volume": 1693670.0}, {"date": "2023-09-19", "close": 138.46, "volume": 1983067.0}, {"date": "2023-09-20", "close": 139.2, "volume": 1425046.0}, {"date": "2023-09-21", "close": 136.29, "volume": 1183522.0}, {"date": "2023-09-22", "close": 134.6, "volume": 1276036.0}, {"date": "2023-09-25", "close": 131.87, "volume": 1639035.0}, {"date": "2023-09-26", "close": 127.27, "volume": 2222207.0}, {"date": "2023-09-27", "close": 128.01, "volume": 1792019.0}, {"date": "2023-09-28", "close": 130.74, "volume": 1813306.0}, {"date": "2023-09-29", "close": 129.51, "volume": 1812448.0}, {"date": "2023-10-02", "close": 122.56, "volume": 2521409.0}, {"date": "2023-10-03", "close": 120.31, "volume": 2380493.0}, {"date": "2023-10-04", "close": 125.31, "volume": 3254768.0}, {"date": "2023-10-05", "close": 120.62, "volume": 2134593.0}, {"date": "2023-10-06", "close": 123.97, "volume": 1533414.0}, {"date": "2023-10-09", "close": 119.22, "volume": 2807922.0}, {"date": "2023-10-10", "close": 124.99, "volume": 2497884.0}, {"date": "2023-10-11", "close": 124.54, "volume": 1854012.0}, {"date": "2023-10-12", "close": 120.65, "volume": 1690784.0}, {"date": "2023-10-13", "close": 119.76, "volume": 1111658.0}, {"date": "2023-10-16", "close": 123.6, "volume": 1762044.0}, {"date": "2023-10-17", "close": 127.65, "volume": 2020552.0}, {"date": "2023-10-18", "close": 120.78, "volume": 1478345.0}, {"date": "2023-10-19", "close": 113.98, "volume": 2647010.0}, {"date": "2023-10-20", "close": 82.9, "volume": 21315900.0}, {"date": "2023-10-23", "close": 85.49, "volume": 5374092.0}, {"date": "2023-10-24", "close": 83.34, "volume": 3344017.0}, {"date": "2023-10-25", "close": 81.04, "volume": 3899797.0}, {"date": "2023-10-26", "close": 83.41, "volume": 2826279.0}, {"date": "2023-10-27", "close": 76.99, "volume": 5071145.0}, {"date": "2023-10-30", "close": 75.04, "volume": 3217901.0}, {"date": "2023-10-31", "close": 75.95, "volume": 2657683.0}, {"date": "2023-11-01", "close": 75.79, "volume": 5050320.0}, {"date": "2023-11-02", "close": 72.79, "volume": 12429570.0}, {"date": "2023-11-03", "close": 75.6, "volume": 6005950.0}, {"date": "2023-11-06", "close": 71.77, "volume": 5136084.0}, {"date": "2023-11-07", "close": 73.17, "volume": 2472424.0}, {"date": "2023-11-08", "close": 70.87, "volume": 2397771.0}, {"date": "2023-11-09", "close": 70.33, "volume": 2378417.0}, {"date": "2023-11-10", "close": 71.14, "volume": 1911263.0}, {"date": "2023-11-13", "close": 71.62, "volume": 2154939.0}, {"date": "2023-11-14", "close": 79.35, "volume": 4546816.0}, {"date": "2023-11-15", "close": 80.04, "volume": 4021559.0}, {"date": "2023-11-16", "close": 76.52, "volume": 2802218.0}, {"date": "2023-11-17", "close": 78.99, "volume": 2913807.0}, {"date": "2023-11-20", "close": 81.05, "volume": 2779220.0}, {"date": "2023-11-21", "close": 78.92, "volume": 1868212.0}, {"date": "2023-11-22", "close": 78.68, "volume": 1576357.0}, {"date": "2023-11-24", "close": 78.08, "volume": 875034.0}, {"date": "2023-11-27", "close": 76.82, "volume": 1787161.0}, {"date": "2023-11-28", "close": 76.97, "volume": 2208340.0}, {"date": "2023-11-29", "close": 78.55, "volume": 2190900.0}, {"date": "2023-11-30", "close": 79.38, "volume": 6161449.0}, {"date": "2023-12-01", "close": 82.48, "volume": 2746693.0}, {"date": "2023-12-04", "close": 83.6, "volume": 2816877.0}, {"date": "2023-12-05", "close": 81.9, "volume": 2854082.0}, {"date": "2023-12-06", "close": 80.67, "volume": 2291762.0}, {"date": "2023-12-07", "close": 80.19, "volume": 1850831.0}, {"date": "2023-12-08", "close": 78.4, "volume": 2643695.0}, {"date": "2023-12-11", "close": 79.65, "volume": 1846943.0}, {"date": "2023-12-12", "close": 76.18, "volume": 3567249.0}, {"date": "2023-12-13", "close": 82.61, "volume": 4231789.0}, {"date": "2023-12-14", "close": 96.32, "volume": 7225239.0}, {"date": "2023-12-15", "close": 97.12, "volume": 16630910.0}, {"date": "2023-12-18", "close": 93.48, "volume": 4269907.0}, {"date": "2023-12-19", "close": 102.24, "volume": 4710667.0}, {"date": "2023-12-20", "close": 94.85, "volume": 3941418.0}, {"date": "2023-12-21", "close": 97.08, "volume": 3040897.0}, {"date": "2023-12-22", "close": 96.03, "volume": 2377972.0}, {"date": "2023-12-26", "close": 96.96, "volume": 1869426.0}, {"date": "2023-12-27", "close": 96.43, "volume": 1402456.0}, {"date": "2023-12-28", "close": 96.73, "volume": 1748309.0}, {"date": "2023-12-29", "close": 93.6, "volume": 1801583.0}, {"date": "2024-01-02", "close": 91.7, "volume": 1889289.0}, {"date": "2024-01-03", "close": 86.44, "volume": 3078351.0}, {"date": "2024-01-04", "close": 82.8, "volume": 2389680.0}, {"date": "2024-01-05", "close": 79.58, "volume": 2608834.0}, {"date": "2024-01-08", "close": 78.54, "volume": 3053544.0}, {"date": "2024-01-09", "close": 77.22, "volume": 2698370.0}, {"date": "2024-01-10", "close": 81.01, "volume": 3485834.0}, {"date": "2024-01-11", "close": 77.62, "volume": 3121317.0}, {"date": "2024-01-12", "close": 74.24, "volume": 2557351.0}, {"date": "2024-01-16", "close": 72.83, "volume": 2904418.0}, {"date": "2024-01-17", "close": 68.22, "volume": 4174990.0}, {"date": "2024-01-18", "close": 69.27, "volume": 2559595.0}, {"date": "2024-01-19", "close": 69.11, "volume": 2532993.0}, {"date": "2024-01-22", "close": 71.85, "volume": 3726119.0}, {"date": "2024-01-23", "close": 71.84, "volume": 2524693.0}, {"date": "2024-01-24", "close": 70.2, "volume": 2220719.0}, {"date": "2024-01-25", "close": 70.44, "volume": 3769993.0}, {"date": "2024-01-26", "close": 68.84, "volume": 1556998.0}, {"date": "2024-01-29", "close": 71.25, "volume": 2152274.0}, {"date": "2024-01-30", "close": 69.16, "volume": 1939976.0}, {"date": "2024-01-31", "close": 66.5, "volume": 3498588.0}, {"date": "2024-02-01", "close": 69.27, "volume": 2932606.0}, {"date": "2024-02-02", "close": 68.0, "volume": 1872494.0}, {"date": "2024-02-05", "close": 65.67, "volume": 2863160.0}, {"date": "2024-02-06", "close": 67.38, "volume": 2562381.0}, {"date": "2024-02-07", "close": 76.18, "volume": 5542566.0}, {"date": "2024-02-08", "close": 75.51, "volume": 1868134.0}, {"date": "2024-02-09", "close": 77.76, "volume": 1530572.0}, {"date": "2024-02-12", "close": 83.3, "volume": 2409923.0}, {"date": "2024-02-13", "close": 76.55, "volume": 2434867.0}, {"date": "2024-02-14", "close": 82.61, "volume": 2268330.0}, {"date": "2024-02-15", "close": 86.94, "volume": 2408446.0}, {"date": "2024-02-16", "close": 85.06, "volume": 1671131.0}, {"date": "2024-02-20", "close": 84.42, "volume": 4729050.0}, {"date": "2024-02-21", "close": 74.14, "volume": 8466000.0}, {"date": "2024-02-22", "close": 69.93, "volume": 4454647.0}, {"date": "2024-02-23", "close": 67.35, "volume": 3266953.0}, {"date": "2024-02-26", "close": 67.08, "volume": 1788818.0}, {"date": "2024-02-27", "close": 69.34, "volume": 1554519.0}, {"date": "2024-02-28", "close": 65.56, "volume": 2448219.0}, {"date": "2024-02-29", "close": 67.17, "volume": 2542579.0}, {"date": "2024-03-01", "close": 67.88, "volume": 1400841.0}, {"date": "2024-03-04", "close": 67.06, "volume": 1990537.0}, {"date": "2024-03-05", "close": 67.61, "volume": 2055340.0}, {"date": "2024-03-06", "close": 70.36, "volume": 1837148.0}, {"date": "2024-03-07", "close": 75.26, "volume": 1817756.0}, {"date": "2024-03-08", "close": 75.72, "volume": 1922328.0}, {"date": "2024-03-11", "close": 74.49, "volume": 1398010.0}, {"date": "2024-03-12", "close": 72.14, "volume": 1572759.0}, {"date": "2024-03-13", "close": 67.85, "volume": 2044370.0}, {"date": "2024-03-14", "close": 64.57, "volume": 2377364.0}, {"date": "2024-03-15", "close": 61.56, "volume": 4197846.0}, {"date": "2024-03-18", "close": 62.7, "volume": 2191748.0}, {"date": "2024-03-19", "close": 62.25, "volume": 1411821.0}, {"date": "2024-03-20", "close": 65.45, "volume": 1818503.0}, {"date": "2024-03-21", "close": 66.73, "volume": 1910523.0}, {"date": "2024-03-22", "close": 64.7, "volume": 1691939.0}, {"date": "2024-03-25", "close": 64.02, "volume": 1751734.0}, {"date": "2024-03-26", "close": 63.43, "volume": 1524535.0}, {"date": "2024-03-27", "close": 69.69, "volume": 2301953.0}, {"date": "2024-03-28", "close": 70.98, "volume": 1430763.0}, {"date": "2024-04-01", "close": 70.96, "volume": 1313788.0}, {"date": "2024-04-02", "close": 66.89, "volume": 1297730.0}, {"date": "2024-04-03", "close": 68.39, "volume": 1152947.0}, {"date": "2024-04-04", "close": 68.77, "volume": 1970878.0}, {"date": "2024-04-05", "close": 66.69, "volume": 1710489.0}, {"date": "2024-04-08", "close": 66.95, "volume": 1083458.0}, {"date": "2024-04-09", "close": 72.09, "volume": 1731691.0}, {"date": "2024-04-10", "close": 70.7, "volume": 1676194.0}, {"date": "2024-04-11", "close": 70.26, "volume": 1259913.0}, {"date": "2024-04-12", "close": 65.35, "volume": 1979104.0}, {"date": "2024-04-15", "close": 60.44, "volume": 2198759.0}, {"date": "2024-04-16", "close": 59.52, "volume": 1991140.0}, {"date": "2024-04-17", "close": 59.74, "volume": 2182697.0}, {"date": "2024-04-18", "close": 57.39, "volume": 1986274.0}, {"date": "2024-04-19", "close": 55.8, "volume": 2368743.0}, {"date": "2024-04-22", "close": 54.51, "volume": 2484642.0}, {"date": "2024-04-23", "close": 56.77, "volume": 2720376.0}, {"date": "2024-04-24", "close": 57.86, "volume": 2705016.0}, {"date": "2024-04-25", "close": 56.61, "volume": 1896003.0}, {"date": "2024-04-26", "close": 58.2, "volume": 1268655.0}, {"date": "2024-04-29", "close": 60.01, "volume": 1194420.0}, {"date": "2024-04-30", "close": 58.65, "volume": 1657940.0}, {"date": "2024-05-01", "close": 58.1, "volume": 2118240.0}, {"date": "2024-05-02", "close": 59.66, "volume": 1466008.0}, {"date": "2024-05-03", "close": 60.45, "volume": 1861610.0}, {"date": "2024-05-06", "close": 60.07, "volume": 1361793.0}, {"date": "2024-05-07", "close": 58.71, "volume": 1942353.0}, {"date": "2024-05-08", "close": 57.55, "volume": 3110627.0}, {"date": "2024-05-09", "close": 52.67, "volume": 6399699.0}, {"date": "2024-05-10", "close": 49.47, "volume": 3964846.0}, {"date": "2024-05-13", "close": 52.21, "volume": 3322040.0}, {"date": "2024-05-14", "close": 53.75, "volume": 2896422.0}, {"date": "2024-05-15", "close": 51.35, "volume": 1936422.0}, {"date": "2024-05-16", "close": 50.52, "volume": 1564457.0}, {"date": "2024-05-17", "close": 48.41, "volume": 1893715.0}, {"date": "2024-05-20", "close": 48.71, "volume": 1716222.0}, {"date": "2024-05-21", "close": 48.48, "volume": 1211837.0}, {"date": "2024-05-22", "close": 52.83, "volume": 3561719.0}, {"date": "2024-05-23", "close": 47.21, "volume": 3109327.0}, {"date": "2024-05-24", "close": 48.02, "volume": 2090962.0}, {"date": "2024-05-28", "close": 49.98, "volume": 3012442.0}, {"date": "2024-05-29", "close": 48.56, "volume": 1487839.0}, {"date": "2024-05-30", "close": 49.32, "volume": 1266999.0}, {"date": "2024-05-31", "close": 48.99, "volume": 1902167.0}, {"date": "2024-06-03", "close": 48.01, "volume": 1808607.0}, {"date": "2024-06-04", "close": 47.37, "volume": 1614477.0}, {"date": "2024-06-05", "close": 48.92, "volume": 1925996.0}, {"date": "2024-06-06", "close": 48.32, "volume": 1255195.0}, {"date": "2024-06-07", "close": 46.29, "volume": 1960325.0}, {"date": "2024-06-10", "close": 46.89, "volume": 2129995.0}, {"date": "2024-06-11", "close": 45.89, "volume": 1513365.0}, {"date": "2024-06-12", "close": 44.67, "volume": 2693062.0}, {"date": "2024-06-13", "close": 43.27, "volume": 1859168.0}, {"date": "2024-06-14", "close": 39.86, "volume": 3082701.0}, {"date": "2024-06-17", "close": 38.23, "volume": 4110991.0}, {"date": "2024-06-18", "close": 37.07, "volume": 2817422.0}, {"date": "2024-06-20", "close": 34.31, "volume": 7053014.0}, {"date": "2024-06-21", "close": 33.01, "volume": 6376606.0}, {"date": "2024-06-24", "close": 33.25, "volume": 5190804.0}, {"date": "2024-06-25", "close": 26.4, "volume": 25016690.0}, {"date": "2024-06-26", "close": 24.99, "volume": 9989374.0}, {"date": "2024-06-27", "close": 25.27, "volume": 6968946.0}, {"date": "2024-06-28", "close": 25.26, "volume": 4422444.0}, {"date": "2024-07-01", "close": 23.97, "volume": 5229395.0}, {"date": "2024-07-02", "close": 24.25, "volume": 5279639.0}, {"date": "2024-07-03", "close": 25.32, "volume": 3868171.0}, {"date": "2024-07-05", "close": 25.05, "volume": 3262016.0}, {"date": "2024-07-08", "close": 27.37, "volume": 10853030.0}, {"date": "2024-07-09", "close": 26.87, "volume": 6096255.0}, {"date": "2024-07-10", "close": 29.63, "volume": 6893794.0}, {"date": "2024-07-11", "close": 29.91, "volume": 7394150.0}, {"date": "2024-07-12", "close": 31.65, "volume": 7067348.0}, {"date": "2024-07-15", "close": 26.79, "volume": 9403456.0}, {"date": "2024-07-16", "close": 30.2, "volume": 7176917.0}, {"date": "2024-07-17", "close": 28.11, "volume": 4578220.0}, {"date": "2024-07-18", "close": 26.74, "volume": 5438331.0}, {"date": "2024-07-19", "close": 25.69, "volume": 4049092.0}, {"date": "2024-07-22", "close": 26.3, "volume": 4294154.0}, {"date": "2024-07-23", "close": 25.52, "volume": 3746645.0}, {"date": "2024-07-24", "close": 25.17, "volume": 7367065.0}, {"date": "2024-07-25", "close": 27.45, "volume": 4941201.0}, {"date": "2024-07-26", "close": 27.57, "volume": 3134657.0}, {"date": "2024-07-29", "close": 26.81, "volume": 2330396.0}, {"date": "2024-07-30", "close": 27.01, "volume": 1554980.0}, {"date": "2024-07-31", "close": 28.86, "volume": 3397918.0}, {"date": "2024-08-01", "close": 26.54, "volume": 3029612.0}, {"date": "2024-08-02", "close": 25.32, "volume": 3238078.0}, {"date": "2024-08-05", "close": 25.02, "volume": 2655344.0}, {"date": "2024-08-06", "close": 23.9, "volume": 2870561.0}, {"date": "2024-08-07", "close": 23.59, "volume": 5202931.0}, {"date": "2024-08-08", "close": 22.87, "volume": 9951486.0}, {"date": "2024-08-09", "close": 21.2, "volume": 5013280.0}, {"date": "2024-08-12", "close": 21.44, "volume": 3629452.0}, {"date": "2024-08-13", "close": 21.88, "volume": 2906267.0}, {"date": "2024-08-14", "close": 22.37, "volume": 3837770.0}, {"date": "2024-08-15", "close": 24.57, "volume": 3407299.0}, {"date": "2024-08-16", "close": 25.29, "volume": 2541485.0}, {"date": "2024-08-19", "close": 27.53, "volume": 3952743.0}, {"date": "2024-08-20", "close": 26.63, "volume": 3372562.0}, {"date": "2024-08-21", "close": 26.85, "volume": 2023365.0}, {"date": "2024-08-22", "close": 25.05, "volume": 1761306.0}, {"date": "2024-08-23", "close": 28.77, "volume": 3565494.0}, {"date": "2024-08-26", "close": 26.13, "volume": 7580084.0}, {"date": "2024-08-27", "close": 25.69, "volume": 3438423.0}, {"date": "2024-08-28", "close": 25.69, "volume": 2158072.0}, {"date": "2024-08-29", "close": 24.91, "volume": 1970346.0}, {"date": "2024-08-30", "close": 24.33, "volume": 2080233.0}, {"date": "2024-09-03", "close": 22.07, "volume": 2904880.0}, {"date": "2024-09-04", "close": 21.72, "volume": 2102453.0}, {"date": "2024-09-05", "close": 20.66, "volume": 2727117.0}, {"date": "2024-09-06", "close": 19.49, "volume": 2925608.0}, {"date": "2024-09-09", "close": 17.94, "volume": 5460469.0}, {"date": "2024-09-10", "close": 17.85, "volume": 4211855.0}, {"date": "2024-09-11", "close": 19.36, "volume": 6202392.0}, {"date": "2024-09-12", "close": 18.15, "volume": 3299345.0}, {"date": "2024-09-13", "close": 19.7, "volume": 4165117.0}, {"date": "2024-09-16", "close": 21.95, "volume": 5521338.0}, {"date": "2024-09-17", "close": 22.52, "volume": 5397251.0}, {"date": "2024-09-18", "close": 21.69, "volume": 4609162.0}, {"date": "2024-09-19", "close": 21.2, "volume": 4139669.0}, {"date": "2024-09-20", "close": 20.37, "volume": 3848101.0}, {"date": "2024-09-23", "close": 20.64, "volume": 2432753.0}, {"date": "2024-09-24", "close": 21.25, "volume": 2480455.0}, {"date": "2024-09-25", "close": 20.17, "volume": 4288179.0}, {"date": "2024-09-26", "close": 21.61, "volume": 3452659.0}, {"date": "2024-09-27", "close": 23.12, "volume": 3966484.0}, {"date": "2024-09-30", "close": 22.91, "volume": 2618192.0}, {"date": "2024-10-01", "close": 22.02, "volume": 3125993.0}, {"date": "2024-10-02", "close": 21.64, "volume": 2116702.0}, {"date": "2024-10-03", "close": 20.26, "volume": 2552374.0}, {"date": "2024-10-04", "close": 20.13, "volume": 2344497.0}, {"date": "2024-10-07", "close": 20.42, "volume": 2667218.0}, {"date": "2024-10-08", "close": 18.56, "volume": 4661772.0}, {"date": "2024-10-09", "close": 19.0, "volume": 2786944.0}, {"date": "2024-10-10", "close": 18.18, "volume": 3444335.0}, {"date": "2024-10-11", "close": 19.46, "volume": 3495523.0}, {"date": "2024-10-14", "close": 18.83, "volume": 2295257.0}, {"date": "2024-10-15", "close": 18.19, "volume": 3922130.0}, {"date": "2024-10-16", "close": 18.57, "volume": 2317556.0}, {"date": "2024-10-17", "close": 17.93, "volume": 4703952.0}, {"date": "2024-10-18", "close": 17.31, "volume": 3522351.0}, {"date": "2024-10-21", "close": 17.01, "volume": 4054488.0}, {"date": "2024-10-22", "close": 17.58, "volume": 3289697.0}, {"date": "2024-10-23", "close": 14.945, "volume": 11694700.0}, {"date": "2024-10-24", "close": 15.255, "volume": 3874049.0}, {"date": "2024-10-25", "close": 16.11, "volume": 4738401.0}, {"date": "2024-10-28", "close": 17.46, "volume": 5041532.0}, {"date": "2024-10-29", "close": 16.77, "volume": 3487615.0}, {"date": "2024-10-30", "close": 16.89, "volume": 2316671.0}, {"date": "2024-10-31", "close": 17.06, "volume": 2506035.0}, {"date": "2024-11-01", "close": 17.69, "volume": 3436359.0}, {"date": "2024-11-04", "close": 18.3, "volume": 4924310.0}, {"date": "2024-11-05", "close": 18.87, "volume": 2786456.0}, {"date": "2024-11-06", "close": 14.675, "volume": 15017780.0}, {"date": "2024-11-07", "close": 14.88, "volume": 18863190.0}, {"date": "2024-11-08", "close": 13.53, "volume": 7877671.0}, {"date": "2024-11-11", "close": 13.68, "volume": 5930398.0}, {"date": "2024-11-12", "close": 12.24, "volume": 6485663.0}, {"date": "2024-11-13", "close": 12.1, "volume": 10728930.0}, {"date": "2024-11-14", "close": 12.83, "volume": 7542373.0}, {"date": "2024-11-15", "close": 10.64, "volume": 9412095.0}, {"date": "2024-11-18", "close": 10.85, "volume": 4666058.0}, {"date": "2024-11-19", "close": 10.465, "volume": 4579880.0}, {"date": "2024-11-20", "close": 10.87, "volume": 5508485.0}, {"date": "2024-11-21", "close": 10.73, "volume": 3254776.0}, {"date": "2024-11-22", "close": 11.88, "volume": 5497232.0}, {"date": "2024-11-25", "close": 13.77, "volume": 7563077.0}, {"date": "2024-11-26", "close": 13.69, "volume": 3987083.0}, {"date": "2024-11-27", "close": 14.86, "volume": 7976799.0}, {"date": "2024-11-29", "close": 15.8, "volume": 3093049.0}, {"date": "2024-12-02", "close": 15.89, "volume": 5141975.0}, {"date": "2024-12-03", "close": 14.66, "volume": 3631443.0}, {"date": "2024-12-04", "close": 14.06, "volume": 3502994.0}, {"date": "2024-12-05", "close": 12.59, "volume": 5656033.0}, {"date": "2024-12-06", "close": 12.78, "volume": 3423177.0}, {"date": "2024-12-09", "close": 14.28, "volume": 6905880.0}, {"date": "2024-12-10", "close": 14.09, "volume": 2857506.0}, {"date": "2024-12-11", "close": 14.41, "volume": 2208615.0}, {"date": "2024-12-12", "close": 13.28, "volume": 3655741.0}, {"date": "2024-12-13", "close": 13.35, "volume": 2746821.0}, {"date": "2024-12-16", "close": 12.32, "volume": 5161633.0}, {"date": "2024-12-17", "close": 14.37, "volume": 13792120.0}, {"date": "2024-12-18", "close": 13.84, "volume": 9177014.0}, {"date": "2024-12-19", "close": 13.11, "volume": 5629154.0}, {"date": "2024-12-20", "close": 14.77, "volume": 7371753.0}, {"date": "2024-12-23", "close": 14.88, "volume": 3258719.0}, {"date": "2024-12-24", "close": 14.83, "volume": 1699016.0}, {"date": "2024-12-26", "close": 14.58, "volume": 3580131.0}, {"date": "2024-12-27", "close": 13.8, "volume": 4429001.0}, {"date": "2024-12-30", "close": 13.57, "volume": 3342258.0}, {"date": "2024-12-31", "close": 13.6, "volume": 3312917.0}, {"date": "2025-01-02", "close": 14.8, "volume": 5021177.0}, {"date": "2025-01-03", "close": 15.28, "volume": 2941538.0}, {"date": "2025-01-06", "close": 16.29, "volume": 8560821.0}, {"date": "2025-01-07", "close": 17.59, "volume": 7779389.0}, {"date": "2025-01-08", "close": 14.99, "volume": 6514153.0}, {"date": "2025-01-10", "close": 14.71, "volume": 4831744.0}, {"date": "2025-01-13", "close": 14.46, "volume": 3884181.0}, {"date": "2025-01-14", "close": 14.25, "volume": 3535065.0}, {"date": "2025-01-15", "close": 14.5, "volume": 2878010.0}, {"date": "2025-01-16", "close": 14.21, "volume": 2837082.0}, {"date": "2025-01-17", "close": 13.91, "volume": 2990087.0}, {"date": "2025-01-21", "close": 13.7, "volume": 3605271.0}, {"date": "2025-01-22", "close": 13.05, "volume": 4234245.0}, {"date": "2025-01-23", "close": 13.58, "volume": 5114866.0}, {"date": "2025-01-24", "close": 14.68, "volume": 4898607.0}, {"date": "2025-01-27", "close": 14.13, "volume": 3019492.0}, {"date": "2025-01-28", "close": 13.39, "volume": 3239091.0}, {"date": "2025-01-29", "close": 12.96, "volume": 2800832.0}, {"date": "2025-01-30", "close": 13.31, "volume": 2272645.0}, {"date": "2025-01-31", "close": 13.1, "volume": 2689537.0}, {"date": "2025-02-03", "close": 13.36, "volume": 3550249.0}, {"date": "2025-02-04", "close": 13.89, "volume": 3032864.0}, {"date": "2025-02-05", "close": 14.34, "volume": 3785078.0}, {"date": "2025-02-06", "close": 14.76, "volume": 2879510.0}, {"date": "2025-02-07", "close": 14.29, "volume": 2187554.0}, {"date": "2025-02-10", "close": 14.22, "volume": 1870120.0}, {"date": "2025-02-11", "close": 13.37, "volume": 2672660.0}, {"date": "2025-02-12", "close": 13.29, "volume": 2847241.0}, {"date": "2025-02-13", "close": 14.85, "volume": 4479817.0}, {"date": "2025-02-14", "close": 16.36, "volume": 3988337.0}, {"date": "2025-02-18", "close": 16.93, "volume": 7569814.0}, {"date": "2025-02-19", "close": 19.63, "volume": 30861290.0}, {"date": "2025-02-20", "close": 18.19, "volume": 9061738.0}, {"date": "2025-02-21", "close": 17.62, "volume": 5094879.0}, {"date": "2025-02-24", "close": 18.46, "volume": 4049198.0}, {"date": "2025-02-25", "close": 18.72, "volume": 3987323.0}, {"date": "2025-02-26", "close": 18.54, "volume": 3864368.0}, {"date": "2025-02-27", "close": 17.89, "volume": 3959835.0}, {"date": "2025-02-28", "close": 16.49, "volume": 3545933.0}, {"date": "2025-03-03", "close": 14.13, "volume": 5084194.0}, {"date": "2025-03-04", "close": 14.84, "volume": 3492699.0}, {"date": "2025-03-05", "close": 15.59, "volume": 2712348.0}, {"date": "2025-03-06", "close": 16.02, "volume": 3045160.0}, {"date": "2025-03-07", "close": 16.85, "volume": 4158665.0}, {"date": "2025-03-10", "close": 16.61, "volume": 3967017.0}, {"date": "2025-03-11", "close": 16.05, "volume": 2419811.0}, {"date": "2025-03-12", "close": 15.81, "volume": 2525757.0}, {"date": "2025-03-13", "close": 15.06, "volume": 2430431.0}, {"date": "2025-03-14", "close": 16.12, "volume": 1807952.0}, {"date": "2025-03-17", "close": 17.38, "volume": 2030827.0}, {"date": "2025-03-18", "close": 16.88, "volume": 2008773.0}, {"date": "2025-03-19", "close": 16.98, "volume": 1177349.0}, {"date": "2025-03-20", "close": 17.12, "volume": 1870309.0}, {"date": "2025-03-21", "close": 17.03, "volume": 2660484.0}, {"date": "2025-03-24", "close": 17.2, "volume": 1982504.0}, {"date": "2025-03-25", "close": 17.29, "volume": 2156360.0}, {"date": "2025-03-26", "close": 16.1, "volume": 3575748.0}, {"date": "2025-03-27", "close": 15.93, "volume": 1382739.0}, {"date": "2025-03-28", "close": 15.85, "volume": 2246474.0}, {"date": "2025-03-31", "close": 16.18, "volume": 3643121.0}, {"date": "2025-04-01", "close": 16.685, "volume": 2865483.0}, {"date": "2025-04-02", "close": 16.83, "volume": 1711447.0}, {"date": "2025-04-03", "close": 15.425, "volume": 2352351.0}, {"date": "2025-04-04", "close": 14.71, "volume": 2960462.0}, {"date": "2025-04-07", "close": 13.35, "volume": 3553563.0}, {"date": "2025-04-08", "close": 12.385, "volume": 4925556.0}, {"date": "2025-04-09", "close": 14.35, "volume": 5338693.0}, {"date": "2025-04-10", "close": 11.58, "volume": 6605590.0}, {"date": "2025-04-11", "close": 12.76, "volume": 4570378.0}, {"date": "2025-04-14", "close": 13.92, "volume": 4948908.0}, {"date": "2025-04-15", "close": 12.685, "volume": 3592344.0}, {"date": "2025-04-16", "close": 12.49, "volume": 2232237.0}, {"date": "2025-04-17", "close": 12.64, "volume": 1828691.0}, {"date": "2025-04-21", "close": 12.1, "volume": 1897564.0}, {"date": "2025-04-22", "close": 13.05, "volume": 5127636.0}, {"date": "2025-04-23", "close": 11.92, "volume": 6031440.0}, {"date": "2025-04-24", "close": 11.715, "volume": 4033396.0}, {"date": "2025-04-25", "close": 12.56, "volume": 4227185.0}, {"date": "2025-04-28", "close": 12.69, "volume": 3365985.0}, {"date": "2025-04-29", "close": 12.84, "volume": 2350734.0}, {"date": "2025-04-30", "close": 12.235, "volume": 2505132.0}, {"date": "2025-05-01", "close": 12.54, "volume": 2947103.0}, {"date": "2025-05-02", "close": 13.1, "volume": 2693866.0}, {"date": "2025-05-05", "close": 12.92, "volume": 3795742.0}, {"date": "2025-05-06", "close": 14.37, "volume": 14247500.0}, {"date": "2025-05-07", "close": 14.77, "volume": 5325151.0}, {"date": "2025-05-08", "close": 18.29, "volume": 9933736.0}, {"date": "2025-05-09", "close": 19.84, "volume": 8342944.0}, {"date": "2025-05-12", "close": 19.16, "volume": 8895915.0}, {"date": "2025-05-13", "close": 18.15, "volume": 6605430.0}, {"date": "2025-05-14", "close": 17.93, "volume": 5113835.0}, {"date": "2025-05-15", "close": 20.84, "volume": 7484735.0}, {"date": "2025-05-16", "close": 22.02, "volume": 7286057.0}, {"date": "2025-05-19", "close": 20.76, "volume": 6188473.0}, {"date": "2025-05-20", "close": 20.65, "volume": 4585678.0}, {"date": "2025-05-21", "close": 19.84, "volume": 3302538.0}, {"date": "2025-05-22", "close": 14.945, "volume": 18329790.0}, {"date": "2025-05-23", "close": 16.705, "volume": 7973772.0}, {"date": "2025-05-27", "close": 17.22, "volume": 3873546.0}, {"date": "2025-05-28", "close": 16.92, "volume": 2370998.0}, {"date": "2025-05-29", "close": 16.6, "volume": 1960936.0}, {"date": "2025-05-30", "close": 17.86, "volume": 3933012.0}, {"date": "2025-06-02", "close": 17.1, "volume": 3048571.0}, {"date": "2025-06-03", "close": 18.11, "volume": 3663342.0}, {"date": "2025-06-04", "close": 17.47, "volume": 2216729.0}, {"date": "2025-06-05", "close": 17.74, "volume": 2779559.0}, {"date": "2025-06-06", "close": 18.19, "volume": 2054803.0}, {"date": "2025-06-09", "close": 18.72, "volume": 2784860.0}, {"date": "2025-06-10", "close": 20.93, "volume": 4974295.0}, {"date": "2025-06-11", "close": 20.83, "volume": 2843123.0}, {"date": "2025-06-12", "close": 21.02, "volume": 2509952.0}, {"date": "2025-06-13", "close": 23.3, "volume": 7919608.0}, {"date": "2025-06-16", "close": 23.98, "volume": 6911713.0}, {"date": "2025-06-17", "close": 15.96, "volume": 33137640.0}, {"date": "2025-06-18", "close": 16.98, "volume": 13043150.0}, {"date": "2025-06-20", "close": 16.52, "volume": 5965525.0}, {"date": "2025-06-23", "close": 16.06, "volume": 4286587.0}, {"date": "2025-06-24", "close": 18.93, "volume": 9408214.0}, {"date": "2025-06-25", "close": 19.09, "volume": 5354959.0}, {"date": "2025-06-26", "close": 20.065, "volume": 7069258.0}, {"date": "2025-06-27", "close": 19.8, "volume": 3623003.0}, {"date": "2025-06-30", "close": 20.4, "volume": 6300376.0}, {"date": "2025-07-01", "close": 21.86, "volume": 7874231.0}, {"date": "2025-07-02", "close": 23.6, "volume": 5804923.0}, {"date": "2025-07-03", "close": 27.54, "volume": 9478849.0}, {"date": "2025-07-07", "close": 26.43, "volume": 6163825.0}, {"date": "2025-07-08", "close": 26.15, "volume": 6784218.0}, {"date": "2025-07-09", "close": 27.09, "volume": 4493045.0}, {"date": "2025-07-10", "close": 27.57, "volume": 3106309.0}, {"date": "2025-07-11", "close": 25.62, "volume": 3518340.0}, {"date": "2025-07-14", "close": 26.72, "volume": 3742653.0}, {"date": "2025-07-15", "close": 27.37, "volume": 5534803.0}, {"date": "2025-07-16", "close": 24.96, "volume": 6053215.0}, {"date": "2025-07-17", "close": 25.255, "volume": 3439540.0}, {"date": "2025-07-18", "close": 26.62, "volume": 4025138.0}, {"date": "2025-07-21", "close": 28.83, "volume": 6900810.0}, {"date": "2025-07-22", "close": 31.86, "volume": 9445591.0}, {"date": "2025-07-23", "close": 29.07, "volume": 5726924.0}, {"date": "2025-07-24", "close": 28.47, "volume": 3219058.0}, {"date": "2025-07-25", "close": 27.23, "volume": 3664677.0}, {"date": "2025-07-28", "close": 27.06, "volume": 2761231.0}, {"date": "2025-07-29", "close": 24.95, "volume": 4058101.0}, {"date": "2025-07-30", "close": 25.81, "volume": 7279789.0}, {"date": "2025-07-31", "close": 25.66, "volume": 2860849.0}, {"date": "2025-08-01", "close": 25.55, "volume": 3473724.0}, {"date": "2025-08-04", "close": 25.63, "volume": 2483255.0}, {"date": "2025-08-05", "close": 26.12, "volume": 3318095.0}, {"date": "2025-08-06", "close": 25.79, "volume": 5026429.0}, {"date": "2025-08-07", "close": 24.42, "volume": 9755071.0}, {"date": "2025-08-08", "close": 24.94, "volume": 4123906.0}, {"date": "2025-08-11", "close": 24.9, "volume": 3381929.0}, {"date": "2025-08-12", "close": 25.1, "volume": 2220960.0}, {"date": "2025-08-13", "close": 26.46, "volume": 3673833.0}, {"date": "2025-08-14", "close": 25.67, "volume": 3139128.0}, {"date": "2025-08-15", "close": 30.06, "volume": 13706670.0}, {"date": "2025-08-18", "close": 31.16, "volume": 7496303.0}, {"date": "2025-08-19", "close": 31.99, "volume": 5047947.0}, {"date": "2025-08-20", "close": 32.06, "volume": 3467226.0}, {"date": "2025-08-21", "close": 30.21, "volume": 4035499.0}, {"date": "2025-08-22", "close": 34.3, "volume": 5005632.0}, {"date": "2025-08-25", "close": 31.99, "volume": 5452891.0}, {"date": "2025-08-26", "close": 32.25, "volume": 3419470.0}, {"date": "2025-08-27", "close": 33.09, "volume": 2711532.0}, {"date": "2025-08-28", "close": 33.25, "volume": 2056297.0}, {"date": "2025-08-29", "close": 33.82, "volume": 3097649.0}, {"date": "2025-09-02", "close": 31.53, "volume": 3907704.0}, {"date": "2025-09-03", "close": 33.21, "volume": 4038517.0}, {"date": "2025-09-04", "close": 34.16, "volume": 3419230.0}, {"date": "2025-09-05", "close": 34.42, "volume": 5844701.0}, {"date": "2025-09-08", "close": 33.44, "volume": 5158932.0}, {"date": "2025-09-09", "close": 30.04, "volume": 7144311.0}, {"date": "2025-09-10", "close": 29.42, "volume": 3527204.0}, {"date": "2025-09-11", "close": 29.49, "volume": 3185715.0}, {"date": "2025-09-12", "close": 28.97, "volume": 3115981.0}, {"date": "2025-09-15", "close": 30.59, "volume": 3830189.0}, {"date": "2025-09-16", "close": 33.11, "volume": 4714590.0}, {"date": "2025-09-17", "close": 34.11, "volume": 6952115.0}, {"date": "2025-09-18", "close": 34.71, "volume": 4757155.0}, {"date": "2025-09-19", "close": 35.45, "volume": 5510217.0}, {"date": "2025-09-22", "close": 38.575, "volume": 5074092.0}, {"date": "2025-09-23", "close": 35.93, "volume": 3772841.0}, {"date": "2025-09-24", "close": 37.47, "volume": 3191795.0}, {"date": "2025-09-25", "close": 37.9, "volume": 2940875.0}, {"date": "2025-09-26", "close": 39.45, "volume": 3387517.0}, {"date": "2025-09-29", "close": 37.68, "volume": 3946320.0}, {"date": "2025-09-30", "close": 37.0, "volume": 2378608.0}, {"date": "2025-10-01", "close": 38.62, "volume": 3038489.0}, {"date": "2025-10-02", "close": 37.96, "volume": 1901019.0}, {"date": "2025-10-03", "close": 36.24, "volume": 4059356.0}, {"date": "2025-10-06", "close": 37.09, "volume": 2632410.0}, {"date": "2025-10-07", "close": 35.55, "volume": 2922978.0}, {"date": "2025-10-08", "close": 35.66, "volume": 2145944.0}, {"date": "2025-10-09", "close": 38.61, "volume": 7116532.0}, {"date": "2025-10-10", "close": 35.06, "volume": 5212950.0}, {"date": "2025-10-13", "close": 36.46, "volume": 3033407.0}, {"date": "2025-10-14", "close": 37.73, "volume": 2761096.0}, {"date": "2025-10-15", "close": 40.53, "volume": 4238935.0}, {"date": "2025-10-16", "close": 40.11, "volume": 3481304.0}, {"date": "2025-10-17", "close": 37.02, "volume": 3142406.0}, {"date": "2025-10-20", "close": 40.0, "volume": 3464905.0}, {"date": "2025-10-21", "close": 38.77, "volume": 2467334.0}, {"date": "2025-10-22", "close": 37.5, "volume": 3321557.0}, {"date": "2025-10-23", "close": 37.82, "volume": 3041065.0}, {"date": "2025-10-24", "close": 39.7, "volume": 4516735.0}, {"date": "2025-10-27", "close": 39.74, "volume": 2519406.0}, {"date": "2025-10-28", "close": 37.84, "volume": 2816532.0}, {"date": "2025-10-29", "close": 36.3, "volume": 4164587.0}, {"date": "2025-10-30", "close": 34.34, "volume": 3349001.0}, {"date": "2025-10-31", "close": 35.09, "volume": 3690817.0}, {"date": "2025-11-03", "close": 32.87, "volume": 5047544.0}, {"date": "2025-11-04", "close": 31.82, "volume": 4138237.0}, {"date": "2025-11-05", "close": 41.02, "volume": 14493120.0}, {"date": "2025-11-06", "close": 38.88, "volume": 5787777.0}, {"date": "2025-11-07", "close": 40.0, "volume": 5171034.0}, {"date": "2025-11-10", "close": 45.38, "volume": 9119058.0}, {"date": "2025-11-11", "close": 44.7, "volume": 4050426.0}, {"date": "2025-11-12", "close": 42.51, "volume": 3583766.0}, {"date": "2025-11-13", "close": 36.42, "volume": 5358281.0}, {"date": "2025-11-14", "close": 36.18, "volume": 3819423.0}, {"date": "2025-11-17", "close": 34.27, "volume": 3357663.0}, {"date": "2025-11-18", "close": 34.8, "volume": 4890639.0}, {"date": "2025-11-19", "close": 33.46, "volume": 2665283.0}, {"date": "2025-11-20", "close": 33.09, "volume": 5020614.0}, {"date": "2025-11-21", "close": 34.45, "volume": 5791543.0}, {"date": "2025-11-24", "close": 34.45, "volume": 2347993.0}, {"date": "2025-11-25", "close": 34.99, "volume": 2159994.0}, {"date": "2025-11-26", "close": 35.47, "volume": 2184325.0}, {"date": "2025-11-28", "close": 36.53, "volume": 1726091.0}, {"date": "2025-12-01", "close": 32.92, "volume": 6056302.0}, {"date": "2025-12-02", "close": 32.66, "volume": 2858922.0}, {"date": "2025-12-03", "close": 31.61, "volume": 3815910.0}, {"date": "2025-12-04", "close": 31.94, "volume": 3230276.0}, {"date": "2025-12-05", "close": 29.52, "volume": 3516938.0}, {"date": "2025-12-08", "close": 30.43, "volume": 3027053.0}, {"date": "2025-12-09", "close": 30.26, "volume": 2980072.0}, {"date": "2025-12-10", "close": 31.56, "volume": 3909629.0}, {"date": "2025-12-11", "close": 32.02, "volume": 2465339.0}, {"date": "2025-12-12", "close": 29.53, "volume": 3111845.0}, {"date": "2025-12-15", "close": 28.54, "volume": 2793237.0}, {"date": "2025-12-16", "close": 29.48, "volume": 4045386.0}, {"date": "2025-12-17", "close": 28.92, "volume": 3102320.0}, {"date": "2025-12-18", "close": 28.47, "volume": 3518887.0}, {"date": "2025-12-19", "close": 29.06, "volume": 3373663.0}, {"date": "2025-12-22", "close": 30.91, "volume": 3549151.0}, {"date": "2025-12-23", "close": 30.48, "volume": 1842502.0}, {"date": "2025-12-24", "close": 30.74, "volume": 883566.0}, {"date": "2025-12-26", "close": 30.45, "volume": 1114059.0}, {"date": "2025-12-29", "close": 29.19, "volume": 2456148.0}, {"date": "2025-12-30", "close": 29.02, "volume": 2116827.0}, {"date": "2025-12-31", "close": 28.85, "volume": 2069780.0}, {"date": "2026-01-02", "close": 31.36, "volume": 3111284.0}, {"date": "2026-01-05", "close": 31.26, "volume": 3710280.0}, {"date": "2026-01-06", "close": 30.775, "volume": 2647242.0}, {"date": "2026-01-07", "close": 30.52, "volume": 2500926.0}, {"date": "2026-01-08", "close": 30.26, "volume": 3278094.0}, {"date": "2026-01-09", "close": 32.89, "volume": 4569524.0}, {"date": "2026-01-12", "close": 35.305, "volume": 4243309.0}, {"date": "2026-01-13", "close": 34.31, "volume": 2700755.0}, {"date": "2026-01-14", "close": 34.78, "volume": 1802900.0}, {"date": "2026-01-15", "close": 33.84, "volume": 1765903.0}, {"date": "2026-01-16", "close": 33.91, "volume": 2567319.0}, {"date": "2026-01-20", "close": 32.49, "volume": 2482104.0}, {"date": "2026-01-21", "close": 33.34, "volume": 2031876.0}, {"date": "2026-01-22", "close": 34.54, "volume": 2261510.0}, {"date": "2026-01-23", "close": 34.6, "volume": 2610790.0}, {"date": "2026-01-26", "close": 34.41, "volume": 1568590.0}, {"date": "2026-01-27", "close": 34.81, "volume": 2170904.0}, {"date": "2026-01-28", "close": 35.8, "volume": 1540517.0}, {"date": "2026-01-29", "close": 34.04, "volume": 2420979.0}, {"date": "2026-01-30", "close": 30.95, "volume": 2455398.0}, {"date": "2026-02-02", "close": 30.64, "volume": 1967527.0}, {"date": "2026-02-03", "close": 30.97, "volume": 2602963.0}, {"date": "2026-02-04", "close": 35.04, "volume": 7469949.0}, {"date": "2026-02-05", "close": 33.28, "volume": 3427673.0}, {"date": "2026-02-06", "close": 35.92, "volume": 3028337.0}, {"date": "2026-02-09", "close": 36.8, "volume": 2154059.0}, {"date": "2026-02-10", "close": 36.79, "volume": 2390867.0}, {"date": "2026-02-11", "close": 36.33, "volume": 2544210.0}, {"date": "2026-02-12", "close": 34.41, "volume": 2762120.0}, {"date": "2026-02-13", "close": 35.53, "volume": 1698871.0}, {"date": "2026-02-17", "close": 37.13, "volume": 4275457.0}, {"date": "2026-02-18", "close": 35.1, "volume": 10088080.0}, {"date": "2026-02-19", "close": 34.96, "volume": 3589079.0}, {"date": "2026-02-20", "close": 37.9, "volume": 6122964.0}, {"date": "2026-02-23", "close": 39.38, "volume": 3579221.0}, {"date": "2026-02-24", "close": 43.07, "volume": 5224296.0}, {"date": "2026-02-25", "close": 42.45, "volume": 2688320.0}, {"date": "2026-02-26", "close": 40.4, "volume": 3839564.0}, {"date": "2026-02-27", "close": 35.4, "volume": 5205518.0}, {"date": "2026-03-02", "close": 40.6, "volume": 5109837.0}, {"date": "2026-03-03", "close": 37.81, "volume": 3055116.0}, {"date": "2026-03-04", "close": 37.94, "volume": 1608545.0}, {"date": "2026-03-05", "close": 35.24, "volume": 3076270.0}, {"date": "2026-03-06", "close": 33.41, "volume": 2135829.0}, {"date": "2026-03-09", "close": 34.59, "volume": 3249327.0}, {"date": "2026-03-10", "close": 38.11, "volume": 4645845.0}, {"date": "2026-03-11", "close": 36.09, "volume": 4354561.0}, {"date": "2026-03-12", "close": 35.19, "volume": 1734353.0}, {"date": "2026-03-13", "close": 37.44, "volume": 1987208.0}, {"date": "2026-03-16", "close": 40.71, "volume": 4998490.0}, {"date": "2026-03-17", "close": 42.88, "volume": 2456055.0}, {"date": "2026-03-18", "close": 44.88, "volume": 4129617.0}, {"date": "2026-03-19", "close": 45.66, "volume": 3631721.0}, {"date": "2026-03-20", "close": 51.73, "volume": 9896565.0}, {"date": "2026-03-23", "close": 46.73, "volume": 4633998.0}, {"date": "2026-03-24", "close": 47.67, "volume": 2962866.0}, {"date": "2026-03-25", "close": 51.28, "volume": 3426598.0}, {"date": "2026-03-26", "close": 50.27, "volume": 3478236.0}, {"date": "2026-03-27", "close": 51.76, "volume": 3042821.0}, {"date": "2026-03-30", "close": 47.37, "volume": 3510056.0}, {"date": "2026-03-31", "close": 51.05, "volume": 3043734.0}, {"date": "2026-04-01", "close": 51.87, "volume": 2400315.0}, {"date": "2026-04-02", "close": 48.75, "volume": 2436212.0}, {"date": "2026-04-06", "close": 45.09, "volume": 2881371.0}, {"date": "2026-04-07", "close": 43.85, "volume": 4459530.0}, {"date": "2026-04-08", "close": 43.52, "volume": 4075883.0}, {"date": "2026-04-09", "close": 41.84, "volume": 3937201.0}, {"date": "2026-04-10", "close": 41.76, "volume": 2933182.0}, {"date": "2026-04-13", "close": 43.21, "volume": 2358781.0}, {"date": "2026-04-14", "close": 42.98, "volume": 3178706.0}, {"date": "2026-04-15", "close": 37.83, "volume": 8364620.0}, {"date": "2026-04-16", "close": 38.91, "volume": 3259559.0}, {"date": "2026-04-17", "close": 38.3, "volume": 4301056.0}, {"date": "2026-04-20", "close": 39.82, "volume": 2828339.0}, {"date": "2026-04-21", "close": 40.57, "volume": 2698667.0}, {"date": "2026-04-22", "close": 42.6, "volume": 2856354.0}, {"date": "2026-04-23", "close": 47.36, "volume": 5677424.0}, {"date": "2026-04-24", "close": 45.83, "volume": 3415669.0}, {"date": "2026-04-27", "close": 47.38, "volume": 3662289.0}, {"date": "2026-04-28", "close": 44.29, "volume": 2283054.0}, {"date": "2026-04-29", "close": 41.58, "volume": 4064036.0}, {"date": "2026-04-30", "close": 42.86, "volume": 2661533.0}, {"date": "2026-05-01", "close": 42.91, "volume": 2068434.0}, {"date": "2026-05-04", "close": 41.52, "volume": 2992128.0}, {"date": "2026-05-05", "close": 44.64, "volume": 4878230.0}, {"date": "2026-05-06", "close": 40.61, "volume": 8705701.0}, {"date": "2026-05-07", "close": 38.61, "volume": 4562152.0}, {"date": "2026-05-08", "close": 41.3, "volume": 3830189.0}, {"date": "2026-05-11", "close": 41.79, "volume": 2473393.0}, {"date": "2026-05-12", "close": 40.42, "volume": 2071655.0}, {"date": "2026-05-13", "close": 42.77, "volume": 3974584.0}, {"date": "2026-05-14", "close": 50.24, "volume": 5893972.0}, {"date": "2026-05-15", "close": 61.76, "volume": 14480830.0}, {"date": "2026-05-18", "close": 55.23, "volume": 6667004.0}, {"date": "2026-05-19", "close": 54.53, "volume": 4292474.0}, {"date": "2026-05-20", "close": 56.22, "volume": 4818643.0}, {"date": "2026-05-21", "close": 63.0, "volume": 6794262.0}, {"date": "2026-05-22", "close": 61.95, "volume": 4079258.0}, {"date": "2026-05-26", "close": 70.75, "volume": 8300138.0}, {"date": "2026-05-27", "close": 73.23, "volume": 7120609.0}, {"date": "2026-05-28", "close": 73.19, "volume": 2829025.0}, {"date": "2026-05-29", "close": 76.35, "volume": 4161737.0}, {"date": "2026-06-01", "close": 75.8, "volume": 3097215.0}, {"date": "2026-06-02", "close": 78.51, "volume": 3101177.0}, {"date": "2026-06-03", "close": 74.02, "volume": 2593501.0}, {"date": "2026-06-04", "close": 73.14, "volume": 1969823.0}, {"date": "2026-06-05", "close": 63.17, "volume": 3567998.0}, {"date": "2026-06-08", "close": 63.95, "volume": 2036045.0}, {"date": "2026-06-09", "close": 57.8, "volume": 4458126.0}, {"date": "2026-06-10", "close": 54.54, "volume": 2766921.0}, {"date": "2026-06-11", "close": 58.44, "volume": 2521232.0}, {"date": "2026-06-12", "close": 60.8, "volume": 2155803.0}, {"date": "2026-06-15", "close": 60.19, "volume": 2782285.0}, {"date": "2026-06-16", "close": 57.15, "volume": 1895156.0}, {"date": "2026-06-17", "close": 54.68, "volume": 2591679.0}, {"date": "2026-06-18", "close": 58.05, "volume": 4234885.0}, {"date": "2026-06-22", "close": 57.55, "volume": 2157759.0}, {"date": "2026-06-23", "close": 52.36, "volume": 3099847.0}, {"date": "2026-06-24", "close": 49.74, "volume": 2351680.0}, {"date": "2026-06-25", "close": 51.88, "volume": 3262934.0}, {"date": "2026-06-26", "close": 51.75, "volume": 1507548.0}, {"date": "2026-06-29", "close": 55.36, "volume": 2022856.0}, {"date": "2026-06-30", "close": 58.44, "volume": 4320614.0}, {"date": "2026-07-01", "close": 56.0, "volume": 2251979.0}, {"date": "2026-07-02", "close": 52.38, "volume": 2543729.0}, {"date": "2026-07-06", "close": 56.91, "volume": 2789950.0}, {"date": "2026-07-07", "close": 52.94, "volume": 2652243.0}, {"date": "2026-07-08", "close": 52.41, "volume": 3420073.0}, {"date": "2026-07-09", "close": 54.76, "volume": 1619457.0}, {"date": "2026-07-10", "close": 55.18, "volume": 1058714.0}, {"date": "2026-07-13", "close": 52.13, "volume": 1226771.0}, {"date": "2026-07-14", "close": 55.52, "volume": 2277298.0}, {"date": "2026-07-15", "close": 54.58, "volume": 1850775.0}, {"date": "2026-07-16", "close": 52.34, "volume": 1987565.0}, {"date": "2026-07-17", "close": 53.47, "volume": 1843320.0}, {"date": "2026-07-20", "close": 48.61, "volume": 2704271.0}, {"date": "2026-07-21", "close": 50.27, "volume": 1922715.0}, {"date": "2026-07-22", "close": 47.88, "volume": 1236009.0}, {"date": "2026-07-23", "close": 45.14, "volume": 2340936.0}, {"date": "2026-07-24", "close": 42.6, "volume": 2150592.0}, {"date": "2026-07-27", "close": 43.09, "volume": 1820064.0}, {"date": "2026-07-28", "close": 40.07, "volume": 4813031.0}, {"date": "2026-07-29", "close": 39.04, "volume": 2676451.0}, {"date": "2026-07-30", "close": 41.76, "volume": 1838687.0}, {"date": "2026-07-31", "close": 41.2, "volume": 1163988.0}, {"date": "2026-08-03", "close": 45.12, "volume": 3157240.0}, {"date": "2026-08-04", "close": 48.76, "volume": 3575015.0}, {"date": "2026-08-05", "close": 33.9, "volume": 16844330.0}, {"date": "2026-08-06", "close": 32.67, "volume": 6052942.0}, {"date": "2026-08-07", "close": 31.76, "volume": 8967368.0}], "refreshing": true}