{"ticker": "SMTC", "overview": {"cik": "88941", "ticker": "SMTC", "name": "SEMTECH CORP", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001628280-26-067037", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000617", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000088941-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001801730-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007304", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001994152-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001156899-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007205", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007188", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063558", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001753689-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007005", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001156899-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001801730-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001189923-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001994152-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001514954-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006847", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061121", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001156899-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006748", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003266", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006731", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-26", "title": "Employee share plan", "accession": "0000088941-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000088941-26-000034", "price_sensitive": true}]}, "description": "SEMTECH CORP trades as SMTC on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 22 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 7 sales totalling $2.19M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 2188888.1, "net": -2188888.1, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-10-21"}, "metrics": {"ticker": "SMTC", "has_prices": true, "as_of": "2026-08-07", "last": 139.42, "prev_close": 134.78, "change": 4.639999999999986, "change_pct": 0.034426472770440614, "session_volume": 2155819.0, "vwap_5": 129.50363889126396, "vwap_20": 126.8612219855304, "vwap_60": 147.72861193501487, "vwap_250": 103.96639873036759, "high_52w": 174.73, "low_52w": 62.57, "avg_volume_20": 2240442.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067037", "src": "INSIDERS", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Paul Walsh V. Jr", "who_key": "Walsh Paul V Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 69720.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $70K of SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1362672/000162828026067037/0001628280-26-067037-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001801730-26-000018", "src": "INSIDERS", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Jason Elliot Green", "who_key": "Green Jason Elliot", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 526508.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $527K of SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1801730/000180173026000018/0001801730-26-000018-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38325}, {"id": "HOUSE-2026-20035622-T38", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "ain Street Trust > Bank of America\nSemtech Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros sells SMTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001628280-26-061121", "src": "INSIDERS", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Julie Garcia Ruehl", "who_key": "Ruehl Julie Garcia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 217500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims SMTC: $218K", "source_url": "https://www.sec.gov/Archives/edgar/data/1871750/000162828026061121/0001628280-26-061121-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001156899-26-000031", "src": "INSIDERS", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Hong Q. Hou", "who_key": "HOU HONG Q", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 277420.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims SMTC: $277K", "source_url": "https://www.sec.gov/Archives/edgar/data/1156899/000115689926000031/0001156899-26-000031-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0002012383-26-003266", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "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 10% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003266-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001628280-26-058410", "src": "INSIDERS", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Paul Walsh V. Jr", "who_key": "Walsh Paul V Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67740.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $68K of SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1362672/000162828026058410/0001628280-26-058410-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001514954-26-000031", "src": "INSIDERS", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Asaf Silberstein", "who_key": "Silberstein Asaf", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $750K of SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1514954/000151495426000031/0001514954-26-000031-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "13DG-0001193125-26-351134", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "AMERIPRISE FINANCIAL INC moves to a 3.7% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351134-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001156899-26-000029", "src": "INSIDERS", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Hong Q. Hou", "who_key": "HOU HONG Q", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 280000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SMTC's CEO lightens up \u2014 $280K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1156899/000115689926000029/0001156899-26-000029-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "13DG-0002100121-26-000963", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "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": "SEMTECH CORP moves to a 5.74% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0002100121-26-000963-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "HOUSE-2026-20035190-T49", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "ain Street Trust > Bank of America\nSemtech Corporation - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims SMTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157845}, {"id": "13DG-0002012383-26-003147", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "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 9.9% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003147-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "HOUSE-2026-20034906-T44", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "Trust > Bank of America\nSemtech Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SMTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-001001", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SEMTECH CORP takes a 5.22% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0002100119-26-001001-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000703", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SEMTECH CORP crosses 5% of SMTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0002100121-26-000703-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002271", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "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": "SEMTECH CORP adjusts its stake in SMTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0000102909-26-002271-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2026-20034285-T104", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "ain Street Trust > Bank of America\nSemtech Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys SMTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "HOUSE-2026-20033983-T110", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "ain Street Trust > Bank of America\nSemtech Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys SMTC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412725}, {"id": "HOUSE-2025-20031022-T46", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "ain Street Trust > Bank of America\nSemtech Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds SMTC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614325}, {"id": "HOUSE-2025-20031022-T47", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "ain Street Trust > Bank of America\nSemtech Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds SMTC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624405}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-19", "src": "CONGRESS", "ticker": "SMTC", "cik": "", "company": "SEMTECH CORP", "company_raw": "Semtech Corporation (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "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": "Sen. Thomas R Tillis trims SMTC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164085}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003266", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "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 10% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003266-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0001193125-26-351134", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "AMERIPRISE FINANCIAL INC moves to a 3.7% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351134-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100121-26-000963", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "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": "SEMTECH CORP moves to a 5.74% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0002100121-26-000963-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-003147", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "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 9.9% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003147-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-001001", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SEMTECH CORP takes a 5.22% passive stake in SMTC", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0002100119-26-001001-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000703", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SEMTECH CORP crosses 5% of SMTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0002100121-26-000703-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002271", "src": "13DG", "ticker": "SMTC", "cik": "88941", "company": "SEMTECH CORP", "company_raw": "SEMTECH CORP", "who": "Semtech Corp", "who_key": "SEMTECH CORP", "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": "SEMTECH CORP adjusts its stake in SMTC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88941/0000102909-26-002271-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Semtech Corporation - Common Stock", "new_value": "SEMTECH CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000088941", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000088941", "applied": 1, "detected_at": "2026-10-27T18:07:31.382278"}]}, "key_people": [{"who": "Asaf Silberstein", "who_key": "Silberstein Asaf", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 750000.0, "net": -750000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514954/000151495426000031/0001514954-26-000031-index.htm"}], "latest": {"action": "SELL", "amount": 750000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514954/000151495426000031/0001514954-26-000031-index.htm"}}, {"who": "Hong Q. Hou", "who_key": "HOU HONG Q", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 557420.0, "net": -557420.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 277420.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156899/000115689926000031/0001156899-26-000031-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156899/000115689926000029/0001156899-26-000029-index.htm"}], "latest": {"action": "SELL", "amount": 277420.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1156899/000115689926000031/0001156899-26-000031-index.htm"}}, {"who": "Jason Elliot Green", "who_key": "Green Jason Elliot", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 526508.1, "net": -526508.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 526508.1, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801730/000180173026000018/0001801730-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 526508.1, "date": "2026-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801730/000180173026000018/0001801730-26-000018-index.htm"}}, {"who": "Julie Garcia Ruehl", "who_key": "Ruehl Julie Garcia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 217500.0, "net": -217500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 217500.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871750/000162828026061121/0001628280-26-061121-index.htm"}], "latest": {"action": "SELL", "amount": 217500.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871750/000162828026061121/0001628280-26-061121-index.htm"}}, {"who": "Paul Walsh V. Jr", "who_key": "Walsh Paul V Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 137460.0, "net": -137460.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69720.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362672/000162828026067037/0001628280-26-067037-index.htm"}, {"action": "SELL", "amount": 67740.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362672/000162828026058410/0001628280-26-058410-index.htm"}], "latest": {"action": "SELL", "amount": 69720.0, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362672/000162828026067037/0001628280-26-067037-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 3003.0, "net": 1001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [{"date": "2026-08-07", "net": -280000.0}, {"date": "2026-08-17", "net": -750000.0}, {"date": "2026-08-19", "net": -67740.0}, {"date": "2026-09-04", "net": -494920.0}, {"date": "2026-09-29", "net": -1001.0}, {"date": "2026-10-07", "net": -526508.1}, {"date": "2026-10-21", "net": -69720.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001628280-26-067037", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000617", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000088941-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001801730-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007304", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001994152-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001156899-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007205", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007188", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063558", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001753689-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007005", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001156899-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001801730-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001189923-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001994152-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001514954-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001959173-26-006847", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061121", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001156899-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006748", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003266", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006731", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-26", "title": "Employee share plan", "accession": "0000088941-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-26", "title": "Quarterly report", "accession": "0000088941-26-000034", "price_sensitive": true}], "performance": {"ticker": "SMTC", "has_prices": true, "summary": {"n": 4, "avg": 1.0362937559960246, "win_rate": 1.0, "best": 1.4137811634349031, "worst": 0.5461905290007761, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 90.17, "return": 0.5461905290007761}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-20", "score": 0.0, "ref_price": 76.99, "return": 0.8108845304585011}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-02", "score": 0.0, "ref_price": 57.76, "return": 1.4137811634349031}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-26", "score": 0.0, "ref_price": 58.72, "return": 1.374318801089918}]}, "price_series": [{"date": "2016-08-08", "close": 25.03, "volume": 319952.0}, {"date": "2016-08-09", "close": 25.36, "volume": 295828.0}, {"date": "2016-08-10", "close": 25.12, "volume": 180050.0}, {"date": "2016-08-11", "close": 25.28, "volume": 208475.0}, {"date": "2016-08-12", "close": 25.48, "volume": 234948.0}, {"date": "2016-08-15", "close": 26.11, "volume": 307268.0}, {"date": "2016-08-16", "close": 25.85, "volume": 298050.0}, {"date": "2016-08-17", "close": 25.85, "volume": 173050.0}, {"date": "2016-08-18", "close": 25.92, "volume": 287678.0}, {"date": "2016-08-19", "close": 26.22, "volume": 288894.0}, {"date": "2016-08-22", "close": 26.42, "volume": 255319.0}, {"date": "2016-08-23", "close": 26.3, "volume": 325695.0}, {"date": "2016-08-24", "close": 26.18, "volume": 359066.0}, {"date": "2016-08-25", "close": 26.44, "volume": 405833.0}, {"date": "2016-08-26", "close": 26.21, "volume": 500074.0}, {"date": "2016-08-29", "close": 26.16, "volume": 329766.0}, {"date": "2016-08-30", "close": 26.26, "volume": 697513.0}, {"date": "2016-08-31", "close": 26.6, "volume": 581360.0}, {"date": "2016-09-01", "close": 27.49, "volume": 981789.0}, {"date": "2016-09-02", "close": 28.07, "volume": 546950.0}, {"date": "2016-09-06", "close": 27.65, "volume": 379883.0}, {"date": "2016-09-07", "close": 27.56, "volume": 364953.0}, {"date": "2016-09-08", "close": 27.24, "volume": 285377.0}, {"date": "2016-09-09", "close": 26.11, "volume": 326837.0}, {"date": "2016-09-12", "close": 26.54, "volume": 367477.0}, {"date": "2016-09-13", "close": 26.03, "volume": 288528.0}, {"date": "2016-09-14", "close": 26.62, "volume": 455873.0}, {"date": "2016-09-15", "close": 27.04, "volume": 217836.0}, {"date": "2016-09-16", "close": 27.12, "volume": 662736.0}, {"date": "2016-09-19", "close": 27.11, "volume": 227036.0}, {"date": "2016-09-20", "close": 26.98, "volume": 278385.0}, {"date": "2016-09-21", "close": 27.48, "volume": 415413.0}, {"date": "2016-09-22", "close": 27.93, "volume": 399634.0}, {"date": "2016-09-23", "close": 27.58, "volume": 409384.0}, {"date": "2016-09-26", "close": 27.26, "volume": 230049.0}, {"date": "2016-09-27", "close": 27.49, "volume": 255043.0}, {"date": "2016-09-28", "close": 27.72, "volume": 202654.0}, {"date": "2016-09-29", "close": 27.72, "volume": 223713.0}, {"date": "2016-09-30", "close": 27.73, "volume": 668057.0}, {"date": "2016-10-03", "close": 27.62, "volume": 314608.0}, {"date": "2016-10-04", "close": 27.5, "volume": 381273.0}, {"date": "2016-10-05", "close": 27.74, "volume": 692625.0}, {"date": "2016-10-06", "close": 27.66, "volume": 733579.0}, {"date": "2016-10-07", "close": 27.53, "volume": 349499.0}, {"date": "2016-10-10", "close": 26.78, "volume": 381462.0}, {"date": "2016-10-11", "close": 25.98, "volume": 454696.0}, {"date": "2016-10-12", "close": 25.48, "volume": 369276.0}, {"date": "2016-10-13", "close": 24.95, "volume": 716936.0}, {"date": "2016-10-14", "close": 25.15, "volume": 539003.0}, {"date": "2016-10-17", "close": 24.65, "volume": 263993.0}, {"date": "2016-10-18", "close": 24.85, "volume": 371207.0}, {"date": "2016-10-19", "close": 25.1, "volume": 489327.0}, {"date": "2016-10-20", "close": 25.0, "volume": 358090.0}, {"date": "2016-10-21", "close": 24.75, "volume": 231508.0}, {"date": "2016-10-24", "close": 25.2, "volume": 525085.0}, {"date": "2016-10-25", "close": 25.15, "volume": 232566.0}, {"date": "2016-10-26", "close": 24.85, "volume": 369029.0}, {"date": "2016-10-27", "close": 24.7, "volume": 476829.0}, {"date": "2016-10-28", "close": 24.2, "volume": 397887.0}, {"date": "2016-10-31", "close": 24.2, "volume": 463144.0}, {"date": "2016-11-01", "close": 24.1, "volume": 445916.0}, {"date": "2016-11-02", "close": 23.95, "volume": 351240.0}, {"date": "2016-11-03", "close": 24.45, "volume": 457966.0}, {"date": "2016-11-04", "close": 24.425, "volume": 306429.0}, {"date": "2016-11-07", "close": 25.35, "volume": 320306.0}, {"date": "2016-11-08", "close": 25.35, "volume": 197910.0}, {"date": "2016-11-09", "close": 25.8, "volume": 368415.0}, {"date": "2016-11-10", "close": 25.8, "volume": 474287.0}, {"date": "2016-11-11", "close": 26.3, "volume": 751408.0}, {"date": "2016-11-14", "close": 26.0, "volume": 413717.0}, {"date": "2016-11-15", "close": 25.95, "volume": 672431.0}, {"date": "2016-11-16", "close": 27.25, "volume": 1009500.0}, {"date": "2016-11-17", "close": 26.9, "volume": 409230.0}, {"date": "2016-11-18", "close": 27.75, "volume": 339337.0}, {"date": "2016-11-21", "close": 27.45, "volume": 334536.0}, {"date": "2016-11-22", "close": 28.35, "volume": 482229.0}, {"date": "2016-11-23", "close": 28.2, "volume": 248925.0}, {"date": "2016-11-25", "close": 28.3, "volume": 113190.0}, {"date": "2016-11-28", "close": 28.15, "volume": 329165.0}, {"date": "2016-11-29", "close": 28.3, "volume": 512520.0}, {"date": "2016-11-30", "close": 28.1, "volume": 644523.0}, {"date": "2016-12-01", "close": 29.1, "volume": 2678784.0}, {"date": "2016-12-02", "close": 30.3, "volume": 785714.0}, {"date": "2016-12-05", "close": 30.9, "volume": 953952.0}, {"date": "2016-12-06", "close": 31.05, "volume": 718936.0}, {"date": "2016-12-07", "close": 31.85, "volume": 474238.0}, {"date": "2016-12-08", "close": 32.55, "volume": 483923.0}, {"date": "2016-12-09", "close": 31.9, "volume": 481891.0}, {"date": "2016-12-12", "close": 31.8, "volume": 391205.0}, {"date": "2016-12-13", "close": 32.1, "volume": 573639.0}, {"date": "2016-12-14", "close": 32.15, "volume": 354748.0}, {"date": "2016-12-15", "close": 32.55, "volume": 486508.0}, {"date": "2016-12-16", "close": 32.2, "volume": 848188.0}, {"date": "2016-12-19", "close": 32.7, "volume": 361821.0}, {"date": "2016-12-20", "close": 32.75, "volume": 364543.0}, {"date": "2016-12-21", "close": 32.7, "volume": 266440.0}, {"date": "2016-12-22", "close": 31.5, "volume": 778348.0}, {"date": "2016-12-23", "close": 32.25, "volume": 559206.0}, {"date": "2016-12-27", "close": 32.5, "volume": 315161.0}, {"date": "2016-12-28", "close": 32.25, "volume": 399544.0}, {"date": "2016-12-29", "close": 32.05, "volume": 330843.0}, {"date": "2016-12-30", "close": 31.55, "volume": 457119.0}, {"date": "2017-01-03", "close": 31.85, "volume": 343182.0}, {"date": "2017-01-04", "close": 31.4, "volume": 417650.0}, {"date": "2017-01-05", "close": 31.25, "volume": 333995.0}, {"date": "2017-01-06", "close": 31.8, "volume": 340851.0}, {"date": "2017-01-09", "close": 32.0, "volume": 454782.0}, {"date": "2017-01-10", "close": 32.3, "volume": 286400.0}, {"date": "2017-01-11", "close": 32.7, "volume": 269372.0}, {"date": "2017-01-12", "close": 32.0, "volume": 386564.0}, {"date": "2017-01-13", "close": 32.9, "volume": 314851.0}, {"date": "2017-01-17", "close": 32.6, "volume": 590114.0}, {"date": "2017-01-18", "close": 32.6, "volume": 354526.0}, {"date": "2017-01-19", "close": 32.2, "volume": 310258.0}, {"date": "2017-01-20", "close": 32.2, "volume": 535782.0}, {"date": "2017-01-23", "close": 32.1, "volume": 301294.0}, {"date": "2017-01-24", "close": 33.0, "volume": 769208.0}, {"date": "2017-01-25", "close": 33.7, "volume": 361843.0}, {"date": "2017-01-26", "close": 33.25, "volume": 462670.0}, {"date": "2017-01-27", "close": 33.7, "volume": 224818.0}, {"date": "2017-01-30", "close": 33.1, "volume": 302605.0}, {"date": "2017-01-31", "close": 32.95, "volume": 279040.0}, {"date": "2017-02-01", "close": 33.45, "volume": 500353.0}, {"date": "2017-02-02", "close": 33.65, "volume": 447604.0}, {"date": "2017-02-03", "close": 34.35, "volume": 307398.0}, {"date": "2017-02-06", "close": 33.75, "volume": 433273.0}, {"date": "2017-02-07", "close": 34.2, "volume": 275873.0}, {"date": "2017-02-08", "close": 33.3, "volume": 363111.0}, {"date": "2017-02-09", "close": 33.25, "volume": 299678.0}, {"date": "2017-02-10", "close": 33.6, "volume": 350909.0}, {"date": "2017-02-13", "close": 33.7, "volume": 361203.0}, {"date": "2017-02-14", "close": 33.85, "volume": 281498.0}, {"date": "2017-02-15", "close": 34.65, "volume": 323699.0}, {"date": "2017-02-16", "close": 34.95, "volume": 318811.0}, {"date": "2017-02-17", "close": 34.9, "volume": 387018.0}, {"date": "2017-02-21", "close": 35.4, "volume": 300025.0}, {"date": "2017-02-22", "close": 35.9, "volume": 280210.0}, {"date": "2017-02-23", "close": 34.75, "volume": 415789.0}, {"date": "2017-02-24", "close": 34.4, "volume": 443081.0}, {"date": "2017-02-27", "close": 34.0, "volume": 736585.0}, {"date": "2017-02-28", "close": 33.45, "volume": 579279.0}, {"date": "2017-03-01", "close": 34.05, "volume": 371827.0}, {"date": "2017-03-02", "close": 33.65, "volume": 267738.0}, {"date": "2017-03-03", "close": 33.6, "volume": 290161.0}, {"date": "2017-03-06", "close": 33.8, "volume": 338020.0}, {"date": "2017-03-07", "close": 33.5, "volume": 525628.0}, {"date": "2017-03-08", "close": 34.3, "volume": 939517.0}, {"date": "2017-03-09", "close": 34.05, "volume": 2873117.0}, {"date": "2017-03-10", "close": 34.35, "volume": 666472.0}, {"date": "2017-03-13", "close": 34.3, "volume": 425689.0}, {"date": "2017-03-14", "close": 33.7, "volume": 574044.0}, {"date": "2017-03-15", "close": 34.25, "volume": 484146.0}, {"date": "2017-03-16", "close": 34.25, "volume": 384322.0}, {"date": "2017-03-17", "close": 34.55, "volume": 852668.0}, {"date": "2017-03-20", "close": 34.4, "volume": 564421.0}, {"date": "2017-03-21", "close": 33.45, "volume": 734172.0}, {"date": "2017-03-22", "close": 33.7, "volume": 380905.0}, {"date": "2017-03-23", "close": 33.85, "volume": 247004.0}, {"date": "2017-03-24", "close": 34.35, "volume": 562778.0}, {"date": "2017-03-27", "close": 34.2, "volume": 288872.0}, {"date": "2017-03-28", "close": 34.0, "volume": 349032.0}, {"date": "2017-03-29", "close": 33.85, "volume": 366416.0}, {"date": "2017-03-30", "close": 33.85, "volume": 429973.0}, {"date": "2017-03-31", "close": 33.8, "volume": 429134.0}, {"date": "2017-04-03", "close": 33.05, "volume": 543867.0}, {"date": "2017-04-04", "close": 33.1, "volume": 447864.0}, {"date": "2017-04-05", "close": 32.4, "volume": 755678.0}, {"date": "2017-04-06", "close": 32.75, "volume": 528253.0}, {"date": "2017-04-07", "close": 33.45, "volume": 533257.0}, {"date": "2017-04-10", "close": 32.95, "volume": 486232.0}, {"date": "2017-04-11", "close": 32.7, "volume": 463090.0}, {"date": "2017-04-12", "close": 32.1, "volume": 618474.0}, {"date": "2017-04-13", "close": 31.6, "volume": 354612.0}, {"date": "2017-04-17", "close": 32.55, "volume": 590665.0}, {"date": "2017-04-18", "close": 33.05, "volume": 396901.0}, {"date": "2017-04-19", "close": 33.25, "volume": 389431.0}, {"date": "2017-04-20", "close": 33.9, "volume": 384310.0}, {"date": "2017-04-21", "close": 33.55, "volume": 342224.0}, {"date": "2017-04-24", "close": 34.3, "volume": 656962.0}, {"date": "2017-04-25", "close": 35.35, "volume": 787890.0}, {"date": "2017-04-26", "close": 34.35, "volume": 1014489.0}, {"date": "2017-04-27", "close": 34.5, "volume": 368002.0}, {"date": "2017-04-28", "close": 34.15, "volume": 416298.0}, {"date": "2017-05-01", "close": 34.8, "volume": 593531.0}, {"date": "2017-05-02", "close": 34.35, "volume": 403412.0}, {"date": "2017-05-03", "close": 33.7, "volume": 371959.0}, {"date": "2017-05-04", "close": 33.95, "volume": 257587.0}, {"date": "2017-05-05", "close": 34.05, "volume": 252036.0}, {"date": "2017-05-08", "close": 33.75, "volume": 306228.0}, {"date": "2017-05-09", "close": 34.25, "volume": 326844.0}, {"date": "2017-05-10", "close": 35.45, "volume": 442684.0}, {"date": "2017-05-11", "close": 35.55, "volume": 357344.0}, {"date": "2017-05-12", "close": 35.55, "volume": 255671.0}, {"date": "2017-05-15", "close": 36.45, "volume": 329781.0}, {"date": "2017-05-16", "close": 36.95, "volume": 277921.0}, {"date": "2017-05-17", "close": 34.7, "volume": 534334.0}, {"date": "2017-05-18", "close": 35.45, "volume": 349805.0}, {"date": "2017-05-19", "close": 35.25, "volume": 322387.0}, {"date": "2017-05-22", "close": 36.45, "volume": 292037.0}, {"date": "2017-05-23", "close": 36.4, "volume": 186025.0}, {"date": "2017-05-24", "close": 36.7, "volume": 182643.0}, {"date": "2017-05-25", "close": 36.7, "volume": 241120.0}, {"date": "2017-05-26", "close": 37.1, "volume": 208153.0}, {"date": "2017-05-30", "close": 37.15, "volume": 542119.0}, {"date": "2017-05-31", "close": 38.2, "volume": 1174673.0}, {"date": "2017-06-01", "close": 36.65, "volume": 1558395.0}, {"date": "2017-06-02", "close": 37.05, "volume": 680895.0}, {"date": "2017-06-05", "close": 35.85, "volume": 471517.0}, {"date": "2017-06-06", "close": 36.35, "volume": 436193.0}, {"date": "2017-06-07", "close": 36.4, "volume": 427840.0}, {"date": "2017-06-08", "close": 37.4, "volume": 417597.0}, {"date": "2017-06-09", "close": 35.45, "volume": 583466.0}, {"date": "2017-06-12", "close": 35.55, "volume": 530992.0}, {"date": "2017-06-13", "close": 36.5, "volume": 620977.0}, {"date": "2017-06-14", "close": 36.0, "volume": 793729.0}, {"date": "2017-06-15", "close": 35.7, "volume": 441164.0}, {"date": "2017-06-16", "close": 35.7, "volume": 978061.0}, {"date": "2017-06-19", "close": 36.2, "volume": 348177.0}, {"date": "2017-06-20", "close": 35.7, "volume": 566198.0}, {"date": "2017-06-21", "close": 35.75, "volume": 359333.0}, {"date": "2017-06-22", "close": 35.4, "volume": 271297.0}, {"date": "2017-06-23", "close": 35.8, "volume": 443723.0}, {"date": "2017-06-26", "close": 35.45, "volume": 266594.0}, {"date": "2017-06-27", "close": 34.85, "volume": 498830.0}, {"date": "2017-06-28", "close": 36.25, "volume": 364332.0}, {"date": "2017-06-29", "close": 36.0, "volume": 834388.0}, {"date": "2017-06-30", "close": 35.75, "volume": 540268.0}, {"date": "2017-07-03", "close": 34.725, "volume": 300138.0}, {"date": "2017-07-05", "close": 34.9, "volume": 414858.0}, {"date": "2017-07-06", "close": 34.85, "volume": 442710.0}, {"date": "2017-07-07", "close": 36.0, "volume": 392253.0}, {"date": "2017-07-10", "close": 36.0, "volume": 554619.0}, {"date": "2017-07-11", "close": 36.55, "volume": 515470.0}, {"date": "2017-07-12", "close": 37.2, "volume": 727065.0}, {"date": "2017-07-13", "close": 37.5, "volume": 409169.0}, {"date": "2017-07-14", "close": 37.35, "volume": 352563.0}, {"date": "2017-07-17", "close": 37.15, "volume": 431665.0}, {"date": "2017-07-18", "close": 37.35, "volume": 220302.0}, {"date": "2017-07-19", "close": 38.9, "volume": 507463.0}, {"date": "2017-07-20", "close": 39.7, "volume": 541190.0}, {"date": "2017-07-21", "close": 39.75, "volume": 547799.0}, {"date": "2017-07-24", "close": 39.7, "volume": 295490.0}, {"date": "2017-07-25", "close": 40.2, "volume": 454896.0}, {"date": "2017-07-26", "close": 40.75, "volume": 568696.0}, {"date": "2017-07-27", "close": 40.4, "volume": 795420.0}, {"date": "2017-07-28", "close": 39.75, "volume": 312205.0}, {"date": "2017-07-31", "close": 39.6, "volume": 356912.0}, {"date": "2017-08-01", "close": 40.2, "volume": 170725.0}, {"date": "2017-08-02", "close": 38.25, "volume": 654124.0}, {"date": "2017-08-03", "close": 37.9, "volume": 283490.0}, {"date": "2017-08-04", "close": 38.4, "volume": 350740.0}, {"date": "2017-08-07", "close": 39.2, "volume": 280596.0}, {"date": "2017-08-08", "close": 38.55, "volume": 810344.0}, {"date": "2017-08-09", "close": 38.8, "volume": 367953.0}, {"date": "2017-08-10", "close": 37.75, "volume": 388308.0}, {"date": "2017-08-11", "close": 38.2, "volume": 312986.0}, {"date": "2017-08-14", "close": 38.35, "volume": 510099.0}, {"date": "2017-08-15", "close": 38.15, "volume": 310977.0}, {"date": "2017-08-16", "close": 37.7, "volume": 662382.0}, {"date": "2017-08-17", "close": 36.05, "volume": 438879.0}, {"date": "2017-08-18", "close": 35.8, "volume": 363281.0}, {"date": "2017-08-21", "close": 35.5, "volume": 498171.0}, {"date": "2017-08-22", "close": 37.25, "volume": 525382.0}, {"date": "2017-08-23", "close": 37.35, "volume": 352801.0}, {"date": "2017-08-24", "close": 38.1, "volume": 647373.0}, {"date": "2017-08-25", "close": 37.45, "volume": 331654.0}, {"date": "2017-08-28", "close": 37.2, "volume": 441898.0}, {"date": "2017-08-29", "close": 37.65, "volume": 769179.0}, {"date": "2017-08-30", "close": 39.05, "volume": 782859.0}, {"date": "2017-08-31", "close": 37.6, "volume": 1803039.0}, {"date": "2017-09-01", "close": 37.05, "volume": 605117.0}, {"date": "2017-09-05", "close": 36.3, "volume": 656729.0}, {"date": "2017-09-06", "close": 36.2, "volume": 638871.0}, {"date": "2017-09-07", "close": 36.2, "volume": 424904.0}, {"date": "2017-09-08", "close": 35.9, "volume": 456398.0}, {"date": "2017-09-11", "close": 36.3, "volume": 336538.0}, {"date": "2017-09-12", "close": 35.8, "volume": 470069.0}, {"date": "2017-09-13", "close": 35.7, "volume": 357939.0}, {"date": "2017-09-14", "close": 35.45, "volume": 352259.0}, {"date": "2017-09-15", "close": 35.75, "volume": 762043.0}, {"date": "2017-09-18", "close": 35.9, "volume": 455238.0}, {"date": "2017-09-19", "close": 35.2, "volume": 574792.0}, {"date": "2017-09-20", "close": 35.3, "volume": 463331.0}, {"date": "2017-09-21", "close": 35.05, "volume": 376841.0}, {"date": "2017-09-22", "close": 35.4, "volume": 250948.0}, {"date": "2017-09-25", "close": 35.65, "volume": 463647.0}, {"date": "2017-09-26", "close": 35.75, "volume": 367629.0}, {"date": "2017-09-27", "close": 36.85, "volume": 420969.0}, {"date": "2017-09-28", "close": 37.25, "volume": 314052.0}, {"date": "2017-09-29", "close": 37.55, "volume": 309165.0}, {"date": "2017-10-02", "close": 38.2, "volume": 300642.0}, {"date": "2017-10-03", "close": 38.3, "volume": 362391.0}, {"date": "2017-10-04", "close": 37.85, "volume": 217305.0}, {"date": "2017-10-05", "close": 37.5, "volume": 394249.0}, {"date": "2017-10-06", "close": 38.3, "volume": 498570.0}, {"date": "2017-10-09", "close": 38.5, "volume": 297751.0}, {"date": "2017-10-10", "close": 40.0, "volume": 646999.0}, {"date": "2017-10-11", "close": 40.15, "volume": 701765.0}, {"date": "2017-10-12", "close": 40.4, "volume": 384185.0}, {"date": "2017-10-13", "close": 39.45, "volume": 463724.0}, {"date": "2017-10-16", "close": 39.0, "volume": 249846.0}, {"date": "2017-10-17", "close": 39.05, "volume": 439811.0}, {"date": "2017-10-18", "close": 38.75, "volume": 370436.0}, {"date": "2017-10-19", "close": 38.35, "volume": 237438.0}, {"date": "2017-10-20", "close": 38.35, "volume": 325716.0}, {"date": "2017-10-23", "close": 38.3, "volume": 307433.0}, {"date": "2017-10-24", "close": 39.0, "volume": 390693.0}, {"date": "2017-10-25", "close": 39.05, "volume": 341981.0}, {"date": "2017-10-26", "close": 39.55, "volume": 338737.0}, {"date": "2017-10-27", "close": 40.35, "volume": 360755.0}, {"date": "2017-10-30", "close": 39.8, "volume": 331652.0}, {"date": "2017-10-31", "close": 41.05, "volume": 446468.0}, {"date": "2017-11-01", "close": 40.5, "volume": 346103.0}, {"date": "2017-11-02", "close": 39.6, "volume": 236130.0}, {"date": "2017-11-03", "close": 38.25, "volume": 1061460.0}, {"date": "2017-11-06", "close": 40.4, "volume": 725731.0}, {"date": "2017-11-07", "close": 39.95, "volume": 369292.0}, {"date": "2017-11-08", "close": 40.6, "volume": 334102.0}, {"date": "2017-11-09", "close": 39.1, "volume": 548438.0}, {"date": "2017-11-10", "close": 39.225, "volume": 236714.0}, {"date": "2017-11-13", "close": 38.7, "volume": 308683.0}, {"date": "2017-11-14", "close": 38.6, "volume": 405586.0}, {"date": "2017-11-15", "close": 37.9, "volume": 519337.0}, {"date": "2017-11-16", "close": 39.0, "volume": 388806.0}, {"date": "2017-11-17", "close": 38.65, "volume": 297579.0}, {"date": "2017-11-20", "close": 39.0, "volume": 618084.0}, {"date": "2017-11-21", "close": 40.5, "volume": 522578.0}, {"date": "2017-11-22", "close": 40.05, "volume": 301431.0}, {"date": "2017-11-24", "close": 40.65, "volume": 145416.0}, {"date": "2017-11-27", "close": 38.8, "volume": 475745.0}, {"date": "2017-11-28", "close": 38.75, "volume": 375479.0}, {"date": "2017-11-29", "close": 36.55, "volume": 1477189.0}, {"date": "2017-11-30", "close": 34.05, "volume": 2771297.0}, {"date": "2017-12-01", "close": 34.05, "volume": 1063381.0}, {"date": "2017-12-04", "close": 33.8, "volume": 891476.0}, {"date": "2017-12-05", "close": 33.5, "volume": 677205.0}, {"date": "2017-12-06", "close": 32.5, "volume": 622632.0}, {"date": "2017-12-07", "close": 33.55, "volume": 644952.0}, {"date": "2017-12-08", "close": 34.0, "volume": 610720.0}, {"date": "2017-12-11", "close": 33.45, "volume": 605810.0}, {"date": "2017-12-12", "close": 34.4, "volume": 602455.0}, {"date": "2017-12-13", "close": 34.5, "volume": 711449.0}, {"date": "2017-12-14", "close": 34.2, "volume": 680297.0}, {"date": "2017-12-15", "close": 34.4, "volume": 932750.0}, {"date": "2017-12-18", "close": 35.25, "volume": 526564.0}, {"date": "2017-12-19", "close": 33.75, "volume": 846150.0}, {"date": "2017-12-20", "close": 34.2, "volume": 409694.0}, {"date": "2017-12-21", "close": 33.65, "volume": 327453.0}, {"date": "2017-12-22", "close": 34.0, "volume": 339724.0}, {"date": "2017-12-26", "close": 34.4, "volume": 430960.0}, {"date": "2017-12-27", "close": 34.1, "volume": 378754.0}, {"date": "2017-12-28", "close": 34.45, "volume": 263442.0}, {"date": "2017-12-29", "close": 34.2, "volume": 331503.0}, {"date": "2018-01-02", "close": 34.8, "volume": 353111.0}, {"date": "2018-01-03", "close": 35.3, "volume": 250371.0}, {"date": "2018-01-04", "close": 35.75, "volume": 375512.0}, {"date": "2018-01-05", "close": 35.6, "volume": 509093.0}, {"date": "2018-01-08", "close": 35.8, "volume": 583092.0}, {"date": "2018-01-09", "close": 36.5, "volume": 542784.0}, {"date": "2018-01-10", "close": 36.55, "volume": 718344.0}, {"date": "2018-01-11", "close": 37.3, "volume": 625766.0}, {"date": "2018-01-12", "close": 38.8, "volume": 911183.0}, {"date": "2018-01-16", "close": 38.25, "volume": 747070.0}, {"date": "2018-01-17", "close": 37.95, "volume": 702280.0}, {"date": "2018-01-18", "close": 38.0, "volume": 885750.0}, {"date": "2018-01-19", "close": 37.85, "volume": 494075.0}, {"date": "2018-01-22", "close": 37.95, "volume": 390950.0}, {"date": "2018-01-23", "close": 37.8, "volume": 347355.0}, {"date": "2018-01-24", "close": 37.25, "volume": 475131.0}, {"date": "2018-01-25", "close": 36.25, "volume": 321484.0}, {"date": "2018-01-26", "close": 36.45, "volume": 587384.0}, {"date": "2018-01-29", "close": 36.65, "volume": 504337.0}, {"date": "2018-01-30", "close": 36.1, "volume": 337464.0}, {"date": "2018-01-31", "close": 35.8, "volume": 400344.0}, {"date": "2018-02-01", "close": 35.65, "volume": 337818.0}, {"date": "2018-02-02", "close": 35.4, "volume": 518769.0}, {"date": "2018-02-05", "close": 34.35, "volume": 757940.0}, {"date": "2018-02-06", "close": 34.7, "volume": 920850.0}, {"date": "2018-02-07", "close": 33.85, "volume": 905626.0}, {"date": "2018-02-08", "close": 32.1, "volume": 1019470.0}, {"date": "2018-02-09", "close": 32.8, "volume": 1026985.0}, {"date": "2018-02-12", "close": 32.5, "volume": 628684.0}, {"date": "2018-02-13", "close": 32.5, "volume": 531534.0}, {"date": "2018-02-14", "close": 32.85, "volume": 777392.0}, {"date": "2018-02-15", "close": 33.5, "volume": 611736.0}, {"date": "2018-02-16", "close": 32.85, "volume": 569604.0}, {"date": "2018-02-20", "close": 33.8, "volume": 874760.0}, {"date": "2018-02-21", "close": 33.55, "volume": 482635.0}, {"date": "2018-02-22", "close": 33.55, "volume": 296238.0}, {"date": "2018-02-23", "close": 34.05, "volume": 265010.0}, {"date": "2018-02-26", "close": 34.8, "volume": 266353.0}, {"date": "2018-02-27", "close": 34.45, "volume": 271008.0}, {"date": "2018-02-28", "close": 33.65, "volume": 469671.0}, {"date": "2018-03-01", "close": 32.8, "volume": 618624.0}, {"date": "2018-03-02", "close": 33.55, "volume": 354472.0}, {"date": "2018-03-05", "close": 34.05, "volume": 385324.0}, {"date": "2018-03-06", "close": 34.75, "volume": 374900.0}, {"date": "2018-03-07", "close": 34.3, "volume": 549659.0}, {"date": "2018-03-08", "close": 34.9, "volume": 545430.0}, {"date": "2018-03-09", "close": 34.6, "volume": 629976.0}, {"date": "2018-03-12", "close": 35.0, "volume": 764597.0}, {"date": "2018-03-13", "close": 34.95, "volume": 472405.0}, {"date": "2018-03-14", "close": 34.9, "volume": 1389399.0}, {"date": "2018-03-15", "close": 38.7, "volume": 3333447.0}, {"date": "2018-03-16", "close": 40.95, "volume": 1674234.0}, {"date": "2018-03-19", "close": 39.7, "volume": 1287245.0}, {"date": "2018-03-20", "close": 41.4, "volume": 853308.0}, {"date": "2018-03-21", "close": 41.1, "volume": 549306.0}, {"date": "2018-03-22", "close": 40.75, "volume": 798709.0}, {"date": "2018-03-23", "close": 39.3, "volume": 615581.0}, {"date": "2018-03-26", "close": 40.55, "volume": 611762.0}, {"date": "2018-03-27", "close": 39.5, "volume": 572761.0}, {"date": "2018-03-28", "close": 38.6, "volume": 538226.0}, {"date": "2018-03-29", "close": 39.05, "volume": 527398.0}, {"date": "2018-04-02", "close": 37.85, "volume": 649993.0}, {"date": "2018-04-03", "close": 38.35, "volume": 692252.0}, {"date": "2018-04-04", "close": 40.0, "volume": 977977.0}, {"date": "2018-04-05", "close": 40.975, "volume": 1100437.0}, {"date": "2018-04-06", "close": 40.9, "volume": 1489642.0}, {"date": "2018-04-09", "close": 40.65, "volume": 1003926.0}, {"date": "2018-04-10", "close": 42.8, "volume": 1219585.0}, {"date": "2018-04-11", "close": 43.65, "volume": 861026.0}, {"date": "2018-04-12", "close": 44.1, "volume": 2321175.0}, {"date": "2018-04-13", "close": 43.25, "volume": 688960.0}, {"date": "2018-04-16", "close": 43.3, "volume": 520840.0}, {"date": "2018-04-17", "close": 43.95, "volume": 482368.0}, {"date": "2018-04-18", "close": 43.75, "volume": 554144.0}, {"date": "2018-04-19", "close": 42.8, "volume": 561311.0}, {"date": "2018-04-20", "close": 42.75, "volume": 361508.0}, {"date": "2018-04-23", "close": 42.15, "volume": 277145.0}, {"date": "2018-04-24", "close": 41.55, "volume": 703525.0}, {"date": "2018-04-25", "close": 40.65, "volume": 566472.0}, {"date": "2018-04-26", "close": 40.75, "volume": 643434.0}, {"date": "2018-04-27", "close": 39.95, "volume": 471839.0}, {"date": "2018-04-30", "close": 39.3, "volume": 510681.0}, {"date": "2018-05-01", "close": 40.35, "volume": 412789.0}, {"date": "2018-05-02", "close": 40.25, "volume": 299628.0}, {"date": "2018-05-03", "close": 40.55, "volume": 543999.0}, {"date": "2018-05-04", "close": 41.5, "volume": 208094.0}, {"date": "2018-05-07", "close": 41.7, "volume": 275635.0}, {"date": "2018-05-08", "close": 42.2, "volume": 250638.0}, {"date": "2018-05-09", "close": 43.5, "volume": 460582.0}, {"date": "2018-05-10", "close": 43.4, "volume": 284744.0}, {"date": "2018-05-11", "close": 42.9, "volume": 329857.0}, {"date": "2018-05-14", "close": 43.4, "volume": 523799.0}, {"date": "2018-05-15", "close": 42.95, "volume": 270682.0}, {"date": "2018-05-16", "close": 43.85, "volume": 503315.0}, {"date": "2018-05-17", "close": 43.9, "volume": 253900.0}, {"date": "2018-05-18", "close": 43.45, "volume": 316780.0}, {"date": "2018-05-21", "close": 43.75, "volume": 334466.0}, {"date": "2018-05-22", "close": 43.55, "volume": 213736.0}, {"date": "2018-05-23", "close": 43.75, "volume": 252410.0}, {"date": "2018-05-24", "close": 43.9, "volume": 318451.0}, {"date": "2018-05-25", "close": 45.15, "volume": 542736.0}, {"date": "2018-05-29", "close": 44.8, "volume": 474872.0}, {"date": "2018-05-30", "close": 45.3, "volume": 964800.0}, {"date": "2018-05-31", "close": 48.4, "volume": 1465587.0}, {"date": "2018-06-01", "close": 49.35, "volume": 519172.0}, {"date": "2018-06-04", "close": 49.5, "volume": 434016.0}, {"date": "2018-06-05", "close": 50.0, "volume": 524307.0}, {"date": "2018-06-06", "close": 51.25, "volume": 505305.0}, {"date": "2018-06-07", "close": 50.1, "volume": 428014.0}, {"date": "2018-06-08", "close": 49.8, "volume": 456550.0}, {"date": "2018-06-11", "close": 50.1, "volume": 306800.0}, {"date": "2018-06-12", "close": 50.5, "volume": 251633.0}, {"date": "2018-06-13", "close": 49.95, "volume": 354662.0}, {"date": "2018-06-14", "close": 50.5, "volume": 474531.0}, {"date": "2018-06-15", "close": 50.7, "volume": 452756.0}, {"date": "2018-06-18", "close": 50.8, "volume": 275009.0}, {"date": "2018-06-19", "close": 49.95, "volume": 591580.0}, {"date": "2018-06-20", "close": 50.1, "volume": 358973.0}, {"date": "2018-06-21", "close": 51.2, "volume": 1007378.0}, {"date": "2018-06-22", "close": 49.75, "volume": 540689.0}, {"date": "2018-06-25", "close": 48.6, "volume": 570128.0}, {"date": "2018-06-26", "close": 49.4, "volume": 696101.0}, {"date": "2018-06-27", "close": 47.2, "volume": 543455.0}, {"date": "2018-06-28", "close": 47.05, "volume": 393959.0}, {"date": "2018-06-29", "close": 47.05, "volume": 935367.0}, {"date": "2018-07-02", "close": 48.15, "volume": 369080.0}, {"date": "2018-07-03", "close": 47.8, "volume": 259040.0}, {"date": "2018-07-05", "close": 48.75, "volume": 455959.0}, {"date": "2018-07-06", "close": 49.05, "volume": 222179.0}, {"date": "2018-07-09", "close": 48.55, "volume": 258933.0}, {"date": "2018-07-10", "close": 49.5, "volume": 264723.0}, {"date": "2018-07-11", "close": 48.85, "volume": 462823.0}, {"date": "2018-07-12", "close": 49.95, "volume": 408668.0}, {"date": "2018-07-13", "close": 50.15, "volume": 540959.0}, {"date": "2018-07-16", "close": 49.8, "volume": 173067.0}, {"date": "2018-07-17", "close": 50.65, "volume": 240788.0}, {"date": "2018-07-18", "close": 50.75, "volume": 247740.0}, {"date": "2018-07-19", "close": 50.8, "volume": 233027.0}, {"date": "2018-07-20", "close": 51.0, "volume": 224507.0}, {"date": "2018-07-23", "close": 50.85, "volume": 247451.0}, {"date": "2018-07-24", "close": 49.35, "volume": 398956.0}, {"date": "2018-07-25", "close": 48.8, "volume": 321163.0}, {"date": "2018-07-26", "close": 50.05, "volume": 340961.0}, {"date": "2018-07-27", "close": 48.75, "volume": 275023.0}, {"date": "2018-07-30", "close": 47.3, "volume": 337065.0}, {"date": "2018-07-31", "close": 47.45, "volume": 373784.0}, {"date": "2018-08-01", "close": 47.8, "volume": 238917.0}, {"date": "2018-08-02", "close": 48.65, "volume": 174191.0}, {"date": "2018-08-03", "close": 47.8, "volume": 202062.0}, {"date": "2018-08-06", "close": 48.85, "volume": 253321.0}, {"date": "2018-08-07", "close": 50.25, "volume": 233556.0}, {"date": "2018-08-08", "close": 51.45, "volume": 369573.0}, {"date": "2018-08-09", "close": 51.35, "volume": 186673.0}, {"date": "2018-08-10", "close": 49.9, "volume": 313067.0}, {"date": "2018-08-13", "close": 49.15, "volume": 358595.0}, {"date": "2018-08-14", "close": 48.85, "volume": 239434.0}, {"date": "2018-08-15", "close": 48.5, "volume": 508960.0}, {"date": "2018-08-16", "close": 48.7, "volume": 295908.0}, {"date": "2018-08-17", "close": 48.55, "volume": 319756.0}, {"date": "2018-08-20", "close": 48.5, "volume": 214127.0}, {"date": "2018-08-21", "close": 50.45, "volume": 640710.0}, {"date": "2018-08-22", "close": 50.7, "volume": 281672.0}, {"date": "2018-08-23", "close": 49.95, "volume": 343176.0}, {"date": "2018-08-24", "close": 50.45, "volume": 429331.0}, {"date": "2018-08-27", "close": 50.25, "volume": 552068.0}, {"date": "2018-08-28", "close": 49.9, "volume": 364759.0}, {"date": "2018-08-29", "close": 49.9, "volume": 656349.0}, {"date": "2018-08-30", "close": 56.85, "volume": 4037274.0}, {"date": "2018-08-31", "close": 59.75, "volume": 1303841.0}, {"date": "2018-09-04", "close": 59.75, "volume": 1139577.0}, {"date": "2018-09-05", "close": 58.65, "volume": 651261.0}, {"date": "2018-09-06", "close": 57.7, "volume": 507114.0}, {"date": "2018-09-07", "close": 56.75, "volume": 439271.0}, {"date": "2018-09-10", "close": 57.7, "volume": 464054.0}, {"date": "2018-09-11", "close": 58.5, "volume": 346224.0}, {"date": "2018-09-12", "close": 58.85, "volume": 519593.0}, {"date": "2018-09-13", "close": 58.5, "volume": 387535.0}, {"date": "2018-09-14", "close": 59.5, "volume": 416600.0}, {"date": "2018-09-17", "close": 59.45, "volume": 798531.0}, {"date": "2018-09-18", "close": 59.95, "volume": 563795.0}, {"date": "2018-09-19", "close": 59.8, "volume": 600906.0}, {"date": "2018-09-20", "close": 58.9, "volume": 364764.0}, {"date": "2018-09-21", "close": 57.3, "volume": 944783.0}, {"date": "2018-09-24", "close": 56.9, "volume": 486213.0}, {"date": "2018-09-25", "close": 56.45, "volume": 528023.0}, {"date": "2018-09-26", "close": 55.5, "volume": 398133.0}, {"date": "2018-09-27", "close": 55.5, "volume": 324710.0}, {"date": "2018-09-28", "close": 55.6, "volume": 397792.0}, {"date": "2018-10-01", "close": 54.7, "volume": 422265.0}, {"date": "2018-10-02", "close": 54.5, "volume": 296346.0}, {"date": "2018-10-03", "close": 54.69, "volume": 559592.0}, {"date": "2018-10-04", "close": 54.11, "volume": 474886.0}, {"date": "2018-10-05", "close": 52.24, "volume": 522979.0}, {"date": "2018-10-08", "close": 51.63, "volume": 501372.0}, {"date": "2018-10-09", "close": 50.76, "volume": 641624.0}, {"date": "2018-10-10", "close": 49.41, "volume": 538238.0}, {"date": "2018-10-11", "close": 49.01, "volume": 531060.0}, {"date": "2018-10-12", "close": 49.5, "volume": 462009.0}, {"date": "2018-10-15", "close": 49.47, "volume": 319377.0}, {"date": "2018-10-16", "close": 51.37, "volume": 381581.0}, {"date": "2018-10-17", "close": 50.85, "volume": 331349.0}, {"date": "2018-10-18", "close": 49.66, "volume": 388279.0}, {"date": "2018-10-19", "close": 48.6, "volume": 265300.0}, {"date": "2018-10-22", "close": 48.73, "volume": 299247.0}, {"date": "2018-10-23", "close": 48.06, "volume": 411789.0}, {"date": "2018-10-24", "close": 42.92, "volume": 999411.0}, {"date": "2018-10-25", "close": 44.13, "volume": 501710.0}, {"date": "2018-10-26", "close": 43.93, "volume": 398767.0}, {"date": "2018-10-29", "close": 43.12, "volume": 280328.0}, {"date": "2018-10-30", "close": 44.0, "volume": 338480.0}, {"date": "2018-10-31", "close": 44.94, "volume": 644725.0}, {"date": "2018-11-01", "close": 47.02, "volume": 598854.0}, {"date": "2018-11-02", "close": 47.38, "volume": 338612.0}, {"date": "2018-11-05", "close": 47.2, "volume": 399422.0}, {"date": "2018-11-06", "close": 48.52, "volume": 417739.0}, {"date": "2018-11-07", "close": 48.77, "volume": 411909.0}, {"date": "2018-11-08", "close": 48.58, "volume": 222725.0}, {"date": "2018-11-09", "close": 46.73, "volume": 381205.0}, {"date": "2018-11-12", "close": 44.68, "volume": 414494.0}, {"date": "2018-11-13", "close": 45.51, "volume": 487003.0}, {"date": "2018-11-14", "close": 46.89, "volume": 367294.0}, {"date": "2018-11-15", "close": 48.78, "volume": 321046.0}, {"date": "2018-11-16", "close": 46.98, "volume": 836185.0}, {"date": "2018-11-19", "close": 43.9, "volume": 620964.0}, {"date": "2018-11-20", "close": 44.27, "volume": 593192.0}, {"date": "2018-11-21", "close": 45.44, "volume": 355964.0}, {"date": "2018-11-23", "close": 44.69, "volume": 146590.0}, {"date": "2018-11-26", "close": 46.08, "volume": 494706.0}, {"date": "2018-11-27", "close": 45.9, "volume": 365080.0}, {"date": "2018-11-28", "close": 48.14, "volume": 840877.0}, {"date": "2018-11-29", "close": 51.81, "volume": 1363119.0}, {"date": "2018-11-30", "close": 53.34, "volume": 586728.0}, {"date": "2018-12-03", "close": 52.14, "volume": 676442.0}, {"date": "2018-12-04", "close": 50.04, "volume": 626260.0}, {"date": "2018-12-06", "close": 50.55, "volume": 760525.0}, {"date": "2018-12-07", "close": 46.77, "volume": 738253.0}, {"date": "2018-12-10", "close": 46.81, "volume": 819385.0}, {"date": "2018-12-11", "close": 47.6, "volume": 460495.0}, {"date": "2018-12-12", "close": 48.22, "volume": 492749.0}, {"date": "2018-12-13", "close": 47.47, "volume": 326387.0}, {"date": "2018-12-14", "close": 46.82, "volume": 336723.0}, {"date": "2018-12-17", "close": 45.34, "volume": 512052.0}, {"date": "2018-12-18", "close": 46.26, "volume": 373170.0}, {"date": "2018-12-19", "close": 43.88, "volume": 538020.0}, {"date": "2018-12-20", "close": 42.84, "volume": 710341.0}, {"date": "2018-12-21", "close": 42.0, "volume": 1083993.0}, {"date": "2018-12-24", "close": 41.38, "volume": 342198.0}, {"date": "2018-12-26", "close": 44.62, "volume": 302944.0}, {"date": "2018-12-27", "close": 44.68, "volume": 298295.0}, {"date": "2018-12-28", "close": 45.22, "volume": 249514.0}, {"date": "2018-12-31", "close": 45.87, "volume": 364917.0}, {"date": "2019-01-02", "close": 46.15, "volume": 303212.0}, {"date": "2019-01-03", "close": 43.11, "volume": 405859.0}, {"date": "2019-01-04", "close": 45.81, "volume": 416139.0}, {"date": "2019-01-07", "close": 47.49, "volume": 583363.0}, {"date": "2019-01-08", "close": 47.87, "volume": 496465.0}, {"date": "2019-01-09", "close": 50.14, "volume": 860717.0}, {"date": "2019-01-10", "close": 50.84, "volume": 586002.0}, {"date": "2019-01-11", "close": 52.24, "volume": 707928.0}, {"date": "2019-01-14", "close": 50.9, "volume": 349476.0}, {"date": "2019-01-15", "close": 52.01, "volume": 399706.0}, {"date": "2019-01-16", "close": 51.4, "volume": 458961.0}, {"date": "2019-01-17", "close": 50.83, "volume": 758051.0}, {"date": "2019-01-18", "close": 51.24, "volume": 1537156.0}, {"date": "2019-01-22", "close": 47.49, "volume": 738081.0}, {"date": "2019-01-23", "close": 46.7, "volume": 671022.0}, {"date": "2019-01-24", "close": 48.4, "volume": 843488.0}, {"date": "2019-01-25", "close": 49.77, "volume": 692759.0}, {"date": "2019-01-28", "close": 47.55, "volume": 447399.0}, {"date": "2019-01-29", "close": 47.61, "volume": 368461.0}, {"date": "2019-01-30", "close": 48.01, "volume": 393120.0}, {"date": "2019-01-31", "close": 48.56, "volume": 289257.0}, {"date": "2019-02-01", "close": 48.93, "volume": 427217.0}, {"date": "2019-02-04", "close": 49.67, "volume": 397067.0}, {"date": "2019-02-05", "close": 49.8, "volume": 213983.0}, {"date": "2019-02-06", "close": 51.47, "volume": 308770.0}, {"date": "2019-02-07", "close": 49.47, "volume": 392032.0}, {"date": "2019-02-08", "close": 49.52, "volume": 328636.0}, {"date": "2019-02-11", "close": 49.83, "volume": 481270.0}, {"date": "2019-02-12", "close": 51.12, "volume": 404556.0}, {"date": "2019-02-13", "close": 51.89, "volume": 492138.0}, {"date": "2019-02-14", "close": 52.22, "volume": 361336.0}, {"date": "2019-02-15", "close": 53.4, "volume": 312256.0}, {"date": "2019-02-19", "close": 53.4, "volume": 390204.0}, {"date": "2019-02-20", "close": 54.38, "volume": 439561.0}, {"date": "2019-02-21", "close": 54.7, "volume": 371248.0}, {"date": "2019-02-22", "close": 56.09, "volume": 534303.0}, {"date": "2019-02-25", "close": 57.08, "volume": 524977.0}, {"date": "2019-02-26", "close": 55.81, "volume": 374978.0}, {"date": "2019-02-27", "close": 55.01, "volume": 361269.0}, {"date": "2019-02-28", "close": 55.04, "volume": 330679.0}, {"date": "2019-03-01", "close": 55.9, "volume": 309396.0}, {"date": "2019-03-04", "close": 55.45, "volume": 373508.0}, {"date": "2019-03-05", "close": 55.04, "volume": 267067.0}, {"date": "2019-03-06", "close": 53.71, "volume": 486060.0}, {"date": "2019-03-07", "close": 53.69, "volume": 412487.0}, {"date": "2019-03-08", "close": 52.64, "volume": 710167.0}, {"date": "2019-03-11", "close": 54.36, "volume": 654939.0}, {"date": "2019-03-12", "close": 54.6, "volume": 372370.0}, {"date": "2019-03-13", "close": 55.5, "volume": 767969.0}, {"date": "2019-03-14", "close": 51.98, "volume": 2441564.0}, {"date": "2019-03-15", "close": 54.87, "volume": 1632419.0}, {"date": "2019-03-18", "close": 54.37, "volume": 877255.0}, {"date": "2019-03-19", "close": 54.87, "volume": 688980.0}, {"date": "2019-03-20", "close": 54.42, "volume": 562025.0}, {"date": "2019-03-21", "close": 55.58, "volume": 517499.0}, {"date": "2019-03-22", "close": 52.94, "volume": 641211.0}, {"date": "2019-03-25", "close": 52.56, "volume": 451384.0}, {"date": "2019-03-26", "close": 52.73, "volume": 420205.0}, {"date": "2019-03-27", "close": 50.41, "volume": 487315.0}, {"date": "2019-03-28", "close": 50.44, "volume": 403820.0}, {"date": "2019-03-29", "close": 50.91, "volume": 423788.0}, {"date": "2019-04-01", "close": 52.43, "volume": 294771.0}, {"date": "2019-04-02", "close": 52.29, "volume": 265322.0}, {"date": "2019-04-03", "close": 54.74, "volume": 560809.0}, {"date": "2019-04-04", "close": 54.58, "volume": 392263.0}, {"date": "2019-04-05", "close": 52.91, "volume": 1492715.0}, {"date": "2019-04-08", "close": 52.57, "volume": 764165.0}, {"date": "2019-04-09", "close": 51.33, "volume": 768818.0}, {"date": "2019-04-10", "close": 52.38, "volume": 12268330.0}, {"date": "2019-04-11", "close": 52.7, "volume": 759949.0}, {"date": "2019-04-12", "close": 53.09, "volume": 457721.0}, {"date": "2019-04-15", "close": 53.04, "volume": 320649.0}, {"date": "2019-04-16", "close": 54.31, "volume": 477104.0}, {"date": "2019-04-17", "close": 54.56, "volume": 510405.0}, {"date": "2019-04-18", "close": 54.25, "volume": 329860.0}, {"date": "2019-04-22", "close": 54.1, "volume": 238525.0}, {"date": "2019-04-23", "close": 54.98, "volume": 389871.0}, {"date": "2019-04-24", "close": 55.1, "volume": 460899.0}, {"date": "2019-04-25", "close": 53.85, "volume": 361755.0}, {"date": "2019-04-26", "close": 53.92, "volume": 319503.0}, {"date": "2019-04-29", "close": 53.82, "volume": 347502.0}, {"date": "2019-04-30", "close": 53.87, "volume": 328505.0}, {"date": "2019-05-01", "close": 52.49, "volume": 405020.0}, {"date": "2019-05-02", "close": 53.44, "volume": 313507.0}, {"date": "2019-05-03", "close": 54.57, "volume": 249241.0}, {"date": "2019-05-06", "close": 53.73, "volume": 275335.0}, {"date": "2019-05-07", "close": 52.71, "volume": 348862.0}, {"date": "2019-05-08", "close": 51.93, "volume": 403577.0}, {"date": "2019-05-09", "close": 51.53, "volume": 250569.0}, {"date": "2019-05-10", "close": 51.34, "volume": 222737.0}, {"date": "2019-05-13", "close": 47.22, "volume": 420510.0}, {"date": "2019-05-14", "close": 48.03, "volume": 353900.0}, {"date": "2019-05-15", "close": 48.9, "volume": 413046.0}, {"date": "2019-05-16", "close": 46.69, "volume": 494633.0}, {"date": "2019-05-17", "close": 44.69, "volume": 708351.0}, {"date": "2019-05-20", "close": 44.37, "volume": 724869.0}, {"date": "2019-05-21", "close": 44.76, "volume": 396078.0}, {"date": "2019-05-22", "close": 45.15, "volume": 670634.0}, {"date": "2019-05-23", "close": 43.98, "volume": 380798.0}, {"date": "2019-05-24", "close": 44.04, "volume": 241969.0}, {"date": "2019-05-28", "close": 43.42, "volume": 608792.0}, {"date": "2019-05-29", "close": 44.15, "volume": 885474.0}, {"date": "2019-05-30", "close": 41.0, "volume": 2105891.0}, {"date": "2019-05-31", "close": 39.83, "volume": 683019.0}, {"date": "2019-06-03", "close": 40.01, "volume": 792638.0}, {"date": "2019-06-04", "close": 42.71, "volume": 734819.0}, {"date": "2019-06-05", "close": 41.42, "volume": 437142.0}, {"date": "2019-06-06", "close": 41.91, "volume": 407469.0}, {"date": "2019-06-07", "close": 41.94, "volume": 485895.0}, {"date": "2019-06-10", "close": 43.15, "volume": 567806.0}, {"date": "2019-06-11", "close": 43.42, "volume": 495073.0}, {"date": "2019-06-12", "close": 43.24, "volume": 423029.0}, {"date": "2019-06-13", "close": 44.02, "volume": 442126.0}, {"date": "2019-06-14", "close": 43.32, "volume": 893459.0}, {"date": "2019-06-17", "close": 43.11, "volume": 463027.0}, {"date": "2019-06-18", "close": 45.4, "volume": 1031398.0}, {"date": "2019-06-19", "close": 45.86, "volume": 412852.0}, {"date": "2019-06-20", "close": 46.51, "volume": 423403.0}, {"date": "2019-06-21", "close": 46.32, "volume": 1088643.0}, {"date": "2019-06-24", "close": 46.34, "volume": 548208.0}, {"date": "2019-06-25", "close": 45.41, "volume": 643707.0}, {"date": "2019-06-26", "close": 46.73, "volume": 512693.0}, {"date": "2019-06-27", "close": 48.22, "volume": 564389.0}, {"date": "2019-06-28", "close": 48.05, "volume": 1155785.0}, {"date": "2019-07-01", "close": 50.55, "volume": 931477.0}, {"date": "2019-07-02", "close": 48.97, "volume": 636369.0}, {"date": "2019-07-03", "close": 49.6, "volume": 277599.0}, {"date": "2019-07-05", "close": 49.02, "volume": 338472.0}, {"date": "2019-07-08", "close": 48.19, "volume": 469735.0}, {"date": "2019-07-09", "close": 48.13, "volume": 904783.0}, {"date": "2019-07-10", "close": 48.82, "volume": 532488.0}, {"date": "2019-07-11", "close": 48.51, "volume": 546013.0}, {"date": "2019-07-12", "close": 49.65, "volume": 367897.0}, {"date": "2019-07-15", "close": 50.18, "volume": 558979.0}, {"date": "2019-07-16", "close": 49.3, "volume": 430155.0}, {"date": "2019-07-17", "close": 49.28, "volume": 291653.0}, {"date": "2019-07-18", "close": 49.96, "volume": 213873.0}, {"date": "2019-07-19", "close": 49.28, "volume": 329618.0}, {"date": "2019-07-22", "close": 50.02, "volume": 163452.0}, {"date": "2019-07-23", "close": 51.14, "volume": 285448.0}, {"date": "2019-07-24", "close": 53.77, "volume": 515526.0}, {"date": "2019-07-25", "close": 53.09, "volume": 516077.0}, {"date": "2019-07-26", "close": 53.63, "volume": 241704.0}, {"date": "2019-07-29", "close": 53.67, "volume": 273736.0}, {"date": "2019-07-30", "close": 53.95, "volume": 316407.0}, {"date": "2019-07-31", "close": 52.87, "volume": 498000.0}, {"date": "2019-08-01", "close": 49.73, "volume": 699860.0}, {"date": "2019-08-02", "close": 47.97, "volume": 466250.0}, {"date": "2019-08-05", "close": 44.79, "volume": 758135.0}, {"date": "2019-08-06", "close": 45.34, "volume": 366322.0}, {"date": "2019-08-07", "close": 45.92, "volume": 462783.0}, {"date": "2019-08-08", "close": 47.97, "volume": 446984.0}, {"date": "2019-08-09", "close": 46.11, "volume": 247364.0}, {"date": "2019-08-12", "close": 45.08, "volume": 241719.0}, {"date": "2019-08-13", "close": 46.29, "volume": 246290.0}, {"date": "2019-08-14", "close": 44.1, "volume": 1385932.0}, {"date": "2019-08-15", "close": 44.06, "volume": 331681.0}, {"date": "2019-08-16", "close": 45.35, "volume": 862766.0}, {"date": "2019-08-19", "close": 45.31, "volume": 541423.0}, {"date": "2019-08-20", "close": 45.02, "volume": 779007.0}, {"date": "2019-08-21", "close": 45.29, "volume": 475181.0}, {"date": "2019-08-22", "close": 45.51, "volume": 361513.0}, {"date": "2019-08-23", "close": 43.27, "volume": 367310.0}, {"date": "2019-08-26", "close": 43.36, "volume": 428209.0}, {"date": "2019-08-27", "close": 43.15, "volume": 1095798.0}, {"date": "2019-08-28", "close": 42.95, "volume": 793588.0}, {"date": "2019-08-29", "close": 41.92, "volume": 1113087.0}, {"date": "2019-08-30", "close": 41.97, "volume": 684078.0}, {"date": "2019-09-03", "close": 40.87, "volume": 697363.0}, {"date": "2019-09-04", "close": 41.53, "volume": 614488.0}, {"date": "2019-09-05", "close": 44.08, "volume": 805947.0}, {"date": "2019-09-06", "close": 44.69, "volume": 557590.0}, {"date": "2019-09-09", "close": 45.4, "volume": 607662.0}, {"date": "2019-09-10", "close": 46.01, "volume": 479124.0}, {"date": "2019-09-11", "close": 47.31, "volume": 480834.0}, {"date": "2019-09-12", "close": 48.29, "volume": 761357.0}, {"date": "2019-09-13", "close": 48.89, "volume": 610650.0}, {"date": "2019-09-16", "close": 48.75, "volume": 369548.0}, {"date": "2019-09-17", "close": 48.72, "volume": 284779.0}, {"date": "2019-09-18", "close": 48.58, "volume": 532144.0}, {"date": "2019-09-19", "close": 47.46, "volume": 492747.0}, {"date": "2019-09-20", "close": 46.67, "volume": 808777.0}, {"date": "2019-09-23", "close": 47.45, "volume": 424080.0}, {"date": "2019-09-24", "close": 46.13, "volume": 524530.0}, {"date": "2019-09-25", "close": 47.34, "volume": 393679.0}, {"date": "2019-09-26", "close": 50.12, "volume": 1279715.0}, {"date": "2019-09-27", "close": 49.02, "volume": 994544.0}, {"date": "2019-09-30", "close": 48.61, "volume": 500537.0}, {"date": "2019-10-01", "close": 47.34, "volume": 312755.0}, {"date": "2019-10-02", "close": 47.12, "volume": 349459.0}, {"date": "2019-10-03", "close": 48.69, "volume": 488577.0}, {"date": "2019-10-04", "close": 49.5, "volume": 355271.0}, {"date": "2019-10-07", "close": 49.33, "volume": 320749.0}, {"date": "2019-10-08", "close": 47.57, "volume": 291093.0}, {"date": "2019-10-09", "close": 48.22, "volume": 398308.0}, {"date": "2019-10-10", "close": 48.78, "volume": 315049.0}, {"date": "2019-10-11", "close": 49.95, "volume": 446630.0}, {"date": "2019-10-14", "close": 49.25, "volume": 186385.0}, {"date": "2019-10-15", "close": 50.34, "volume": 235191.0}, {"date": "2019-10-16", "close": 49.11, "volume": 226214.0}, {"date": "2019-10-17", "close": 49.62, "volume": 187089.0}, {"date": "2019-10-18", "close": 49.39, "volume": 279006.0}, {"date": "2019-10-21", "close": 50.29, "volume": 186120.0}, {"date": "2019-10-22", "close": 50.04, "volume": 212081.0}, {"date": "2019-10-23", "close": 49.27, "volume": 320898.0}, {"date": "2019-10-24", "close": 49.53, "volume": 200708.0}, {"date": "2019-10-25", "close": 49.87, "volume": 217280.0}, {"date": "2019-10-28", "close": 51.12, "volume": 286001.0}, {"date": "2019-10-29", "close": 51.095, "volume": 298834.0}, {"date": "2019-10-30", "close": 51.22, "volume": 375516.0}, {"date": "2019-10-31", "close": 50.46, "volume": 348379.0}, {"date": "2019-11-01", "close": 52.54, "volume": 357495.0}, {"date": "2019-11-04", "close": 53.93, "volume": 328204.0}, {"date": "2019-11-05", "close": 54.26, "volume": 438036.0}, {"date": "2019-11-06", "close": 53.41, "volume": 291736.0}, {"date": "2019-11-07", "close": 53.55, "volume": 253538.0}, {"date": "2019-11-08", "close": 53.72, "volume": 158264.0}, {"date": "2019-11-11", "close": 53.12, "volume": 198307.0}, {"date": "2019-11-12", "close": 53.33, "volume": 243303.0}, {"date": "2019-11-13", "close": 53.28, "volume": 201991.0}, {"date": "2019-11-14", "close": 52.9, "volume": 190403.0}, {"date": "2019-11-15", "close": 52.4, "volume": 248089.0}, {"date": "2019-11-18", "close": 50.7, "volume": 387190.0}, {"date": "2019-11-19", "close": 50.78, "volume": 340610.0}, {"date": "2019-11-20", "close": 49.3, "volume": 461315.0}, {"date": "2019-11-21", "close": 48.66, "volume": 365177.0}, {"date": "2019-11-22", "close": 48.92, "volume": 258803.0}, {"date": "2019-11-25", "close": 49.88, "volume": 350083.0}, {"date": "2019-11-26", "close": 49.16, "volume": 432448.0}, {"date": "2019-11-27", "close": 49.93, "volume": 302353.0}, {"date": "2019-11-29", "close": 48.46, "volume": 194013.0}, {"date": "2019-12-02", "close": 46.95, "volume": 515279.0}, {"date": "2019-12-03", "close": 45.74, "volume": 643994.0}, {"date": "2019-12-04", "close": 46.79, "volume": 588392.0}, {"date": "2019-12-05", "close": 45.96, "volume": 1567563.0}, {"date": "2019-12-06", "close": 47.41, "volume": 742664.0}, {"date": "2019-12-09", "close": 46.45, "volume": 431002.0}, {"date": "2019-12-10", "close": 46.89, "volume": 394924.0}, {"date": "2019-12-11", "close": 47.4, "volume": 419021.0}, {"date": "2019-12-12", "close": 48.61, "volume": 525747.0}, {"date": "2019-12-13", "close": 47.99, "volume": 306574.0}, {"date": "2019-12-16", "close": 49.48, "volume": 675982.0}, {"date": "2019-12-17", "close": 50.0, "volume": 411462.0}, {"date": "2019-12-18", "close": 50.32, "volume": 320802.0}, {"date": "2019-12-19", "close": 50.77, "volume": 338160.0}, {"date": "2019-12-20", "close": 51.51, "volume": 1386191.0}, {"date": "2019-12-23", "close": 52.06, "volume": 296780.0}, {"date": "2019-12-24", "close": 52.08, "volume": 154986.0}, {"date": "2019-12-26", "close": 52.28, "volume": 189556.0}, {"date": "2019-12-27", "close": 52.1, "volume": 306023.0}, {"date": "2019-12-30", "close": 52.54, "volume": 657912.0}, {"date": "2019-12-31", "close": 52.9, "volume": 626326.0}, {"date": "2020-01-02", "close": 53.86, "volume": 354324.0}, {"date": "2020-01-03", "close": 52.99, "volume": 443663.0}, {"date": "2020-01-06", "close": 52.05, "volume": 428369.0}, {"date": "2020-01-07", "close": 52.97, "volume": 347570.0}, {"date": "2020-01-08", "close": 52.945, "volume": 297087.0}, {"date": "2020-01-09", "close": 53.16, "volume": 387273.0}, {"date": "2020-01-10", "close": 52.7, "volume": 238215.0}, {"date": "2020-01-13", "close": 53.38, "volume": 228515.0}, {"date": "2020-01-14", "close": 53.88, "volume": 328228.0}, {"date": "2020-01-15", "close": 53.32, "volume": 464478.0}, {"date": "2020-01-16", "close": 54.79, "volume": 288781.0}, {"date": "2020-01-17", "close": 54.97, "volume": 278150.0}, {"date": "2020-01-21", "close": 54.4, "volume": 210443.0}, {"date": "2020-01-22", "close": 54.45, "volume": 264678.0}, {"date": "2020-01-23", "close": 54.41, "volume": 411093.0}, {"date": "2020-01-24", "close": 52.52, "volume": 369984.0}, {"date": "2020-01-27", "close": 50.36, "volume": 451593.0}, {"date": "2020-01-28", "close": 52.1, "volume": 248075.0}, {"date": "2020-01-29", "close": 50.96, "volume": 361331.0}, {"date": "2020-01-30", "close": 50.7, "volume": 421671.0}, {"date": "2020-01-31", "close": 48.19, "volume": 674745.0}, {"date": "2020-02-03", "close": 50.22, "volume": 398651.0}, {"date": "2020-02-04", "close": 51.61, "volume": 305052.0}, {"date": "2020-02-05", "close": 52.2, "volume": 399022.0}, {"date": "2020-02-06", "close": 51.33, "volume": 230699.0}, {"date": "2020-02-07", "close": 49.97, "volume": 473100.0}, {"date": "2020-02-10", "close": 50.39, "volume": 288970.0}, {"date": "2020-02-11", "close": 50.97, "volume": 206991.0}, {"date": "2020-02-12", "close": 51.77, "volume": 229074.0}, {"date": "2020-02-13", "close": 51.28, "volume": 395745.0}, {"date": "2020-02-14", "close": 50.42, "volume": 265977.0}, {"date": "2020-02-18", "close": 48.87, "volume": 330358.0}, {"date": "2020-02-19", "close": 49.01, "volume": 922354.0}, {"date": "2020-02-20", "close": 48.77, "volume": 294297.0}, {"date": "2020-02-21", "close": 47.16, "volume": 313651.0}, {"date": "2020-02-24", "close": 43.31, "volume": 591285.0}, {"date": "2020-02-25", "close": 42.12, "volume": 550292.0}, {"date": "2020-02-26", "close": 41.8, "volume": 540986.0}, {"date": "2020-02-27", "close": 38.97, "volume": 719805.0}, {"date": "2020-02-28", "close": 39.49, "volume": 1025873.0}, {"date": "2020-03-02", "close": 40.86, "volume": 648144.0}, {"date": "2020-03-03", "close": 39.7, "volume": 479538.0}, {"date": "2020-03-04", "close": 40.52, "volume": 745044.0}, {"date": "2020-03-05", "close": 39.08, "volume": 614779.0}, {"date": "2020-03-06", "close": 37.77, "volume": 925579.0}, {"date": "2020-03-09", "close": 32.85, "volume": 960214.0}, {"date": "2020-03-10", "close": 36.71, "volume": 1235628.0}, {"date": "2020-03-11", "close": 33.78, "volume": 989535.0}, {"date": "2020-03-12", "close": 32.17, "volume": 1632160.0}, {"date": "2020-03-13", "close": 35.01, "volume": 1291730.0}, {"date": "2020-03-16", "close": 26.99, "volume": 1090259.0}, {"date": "2020-03-17", "close": 32.88, "volume": 1410643.0}, {"date": "2020-03-18", "close": 30.64, "volume": 1186680.0}, {"date": "2020-03-19", "close": 33.5, "volume": 884869.0}, {"date": "2020-03-20", "close": 32.85, "volume": 1208891.0}, {"date": "2020-03-23", "close": 35.7, "volume": 1013817.0}, {"date": "2020-03-24", "close": 38.62, "volume": 891529.0}, {"date": "2020-03-25", "close": 37.47, "volume": 581995.0}, {"date": "2020-03-26", "close": 38.43, "volume": 583266.0}, {"date": "2020-03-27", "close": 36.14, "volume": 659440.0}, {"date": "2020-03-30", "close": 36.62, "volume": 607703.0}, {"date": "2020-03-31", "close": 37.5, "volume": 664903.0}, {"date": "2020-04-01", "close": 35.14, "volume": 519051.0}, {"date": "2020-04-02", "close": 36.41, "volume": 398047.0}, {"date": "2020-04-03", "close": 36.66, "volume": 544251.0}, {"date": "2020-04-06", "close": 40.68, "volume": 664891.0}, {"date": "2020-04-07", "close": 41.32, "volume": 737017.0}, {"date": "2020-04-08", "close": 43.55, "volume": 535778.0}, {"date": "2020-04-09", "close": 43.29, "volume": 684713.0}, {"date": "2020-04-13", "close": 42.78, "volume": 280200.0}, {"date": "2020-04-14", "close": 44.73, "volume": 332038.0}, {"date": "2020-04-15", "close": 42.45, "volume": 449627.0}, {"date": "2020-04-16", "close": 43.09, "volume": 427409.0}, {"date": "2020-04-17", "close": 42.88, "volume": 578541.0}, {"date": "2020-04-20", "close": 41.28, "volume": 415166.0}, {"date": "2020-04-21", "close": 38.9, "volume": 663358.0}, {"date": "2020-04-22", "close": 42.5, "volume": 505296.0}, {"date": "2020-04-23", "close": 42.3, "volume": 282211.0}, {"date": "2020-04-24", "close": 43.18, "volume": 213599.0}, {"date": "2020-04-27", "close": 44.58, "volume": 314967.0}, {"date": "2020-04-28", "close": 44.38, "volume": 390761.0}, {"date": "2020-04-29", "close": 47.94, "volume": 421665.0}, {"date": "2020-04-30", "close": 45.24, "volume": 450722.0}, {"date": "2020-05-01", "close": 42.68, "volume": 439464.0}, {"date": "2020-05-04", "close": 42.17, "volume": 430694.0}, {"date": "2020-05-05", "close": 43.84, "volume": 410840.0}, {"date": "2020-05-06", "close": 43.26, "volume": 304540.0}, {"date": "2020-05-07", "close": 44.28, "volume": 290188.0}, {"date": "2020-05-08", "close": 45.98, "volume": 323455.0}, {"date": "2020-05-11", "close": 45.62, "volume": 399028.0}, {"date": "2020-05-12", "close": 43.64, "volume": 323056.0}, {"date": "2020-05-13", "close": 42.7, "volume": 317231.0}, {"date": "2020-05-14", "close": 43.0, "volume": 388218.0}, {"date": "2020-05-15", "close": 42.39, "volume": 379241.0}, {"date": "2020-05-18", "close": 46.43, "volume": 562826.0}, {"date": "2020-05-19", "close": 45.23, "volume": 341914.0}, {"date": "2020-05-20", "close": 48.04, "volume": 350433.0}, {"date": "2020-05-21", "close": 46.6, "volume": 463793.0}, {"date": "2020-05-22", "close": 47.12, "volume": 222782.0}, {"date": "2020-05-26", "close": 49.05, "volume": 431414.0}, {"date": "2020-05-27", "close": 50.21, "volume": 462943.0}, {"date": "2020-05-28", "close": 51.44, "volume": 1325937.0}, {"date": "2020-05-29", "close": 53.18, "volume": 732118.0}, {"date": "2020-06-01", "close": 52.58, "volume": 562360.0}, {"date": "2020-06-02", "close": 52.77, "volume": 769875.0}, {"date": "2020-06-03", "close": 54.01, "volume": 685917.0}, {"date": "2020-06-04", "close": 54.04, "volume": 513090.0}, {"date": "2020-06-05", "close": 56.29, "volume": 699688.0}, {"date": "2020-06-08", "close": 54.21, "volume": 615084.0}, {"date": "2020-06-09", "close": 53.94, "volume": 507362.0}, {"date": "2020-06-10", "close": 54.35, "volume": 507735.0}, {"date": "2020-06-11", "close": 49.65, "volume": 572123.0}, {"date": "2020-06-12", "close": 50.59, "volume": 472788.0}, {"date": "2020-06-15", "close": 50.88, "volume": 994789.0}, {"date": "2020-06-16", "close": 52.57, "volume": 521905.0}, {"date": "2020-06-17", "close": 52.31, "volume": 397462.0}, {"date": "2020-06-18", "close": 51.54, "volume": 381865.0}, {"date": "2020-06-19", "close": 50.78, "volume": 1370302.0}, {"date": "2020-06-22", "close": 51.62, "volume": 451230.0}, {"date": "2020-06-23", "close": 51.59, "volume": 635698.0}, {"date": "2020-06-24", "close": 50.08, "volume": 417530.0}, {"date": "2020-06-25", "close": 51.1, "volume": 388493.0}, {"date": "2020-06-26", "close": 50.3, "volume": 724987.0}, {"date": "2020-06-29", "close": 50.76, "volume": 274811.0}, {"date": "2020-06-30", "close": 52.22, "volume": 404220.0}, {"date": "2020-07-01", "close": 51.05, "volume": 394787.0}, {"date": "2020-07-02", "close": 52.49, "volume": 373896.0}, {"date": "2020-07-06", "close": 53.77, "volume": 293057.0}, {"date": "2020-07-07", "close": 53.26, "volume": 363352.0}, {"date": "2020-07-08", "close": 54.09, "volume": 278374.0}, {"date": "2020-07-09", "close": 54.13, "volume": 421577.0}, {"date": "2020-07-10", "close": 53.7, "volume": 398907.0}, {"date": "2020-07-13", "close": 52.34, "volume": 458929.0}, {"date": "2020-07-14", "close": 52.87, "volume": 469462.0}, {"date": "2020-07-15", "close": 53.3, "volume": 496880.0}, {"date": "2020-07-16", "close": 52.46, "volume": 258115.0}, {"date": "2020-07-17", "close": 52.99, "volume": 185920.0}, {"date": "2020-07-20", "close": 53.63, "volume": 266728.0}, {"date": "2020-07-21", "close": 52.88, "volume": 220060.0}, {"date": "2020-07-22", "close": 52.525, "volume": 307501.0}, {"date": "2020-07-23", "close": 52.18, "volume": 292125.0}, {"date": "2020-07-24", "close": 51.69, "volume": 225338.0}, {"date": "2020-07-27", "close": 54.005, "volume": 432719.0}, {"date": "2020-07-28", "close": 52.7, "volume": 303088.0}, {"date": "2020-07-29", "close": 54.46, "volume": 250609.0}, {"date": "2020-07-30", "close": 55.11, "volume": 286161.0}, {"date": "2020-07-31", "close": 55.73, "volume": 473587.0}, {"date": "2020-08-03", "close": 57.19, "volume": 361964.0}, {"date": "2020-08-04", "close": 58.46, "volume": 343466.0}, {"date": "2020-08-05", "close": 58.32, "volume": 489252.0}, {"date": "2020-08-06", "close": 58.59, "volume": 337119.0}, {"date": "2020-08-07", "close": 58.88, "volume": 439883.0}, {"date": "2020-08-10", "close": 60.46, "volume": 477277.0}, {"date": "2020-08-11", "close": 62.35, "volume": 801912.0}, {"date": "2020-08-12", "close": 64.0, "volume": 374779.0}, {"date": "2020-08-13", "close": 63.53, "volume": 349086.0}, {"date": "2020-08-14", "close": 63.03, "volume": 464529.0}, {"date": "2020-08-17", "close": 62.85, "volume": 560439.0}, {"date": "2020-08-18", "close": 61.78, "volume": 630233.0}, {"date": "2020-08-19", "close": 61.08, "volume": 474873.0}, {"date": "2020-08-20", "close": 61.37, "volume": 528982.0}, {"date": "2020-08-21", "close": 61.03, "volume": 314568.0}, {"date": "2020-08-24", "close": 62.29, "volume": 365389.0}, {"date": "2020-08-25", "close": 62.65, "volume": 435199.0}, {"date": "2020-08-26", "close": 62.9, "volume": 609777.0}, {"date": "2020-08-27", "close": 59.57, "volume": 1159288.0}, {"date": "2020-08-28", "close": 59.68, "volume": 479280.0}, {"date": "2020-08-31", "close": 58.65, "volume": 730605.0}, {"date": "2020-09-01", "close": 59.09, "volume": 498641.0}, {"date": "2020-09-02", "close": 60.76, "volume": 425385.0}, {"date": "2020-09-03", "close": 57.76, "volume": 868791.0}, {"date": "2020-09-04", "close": 57.55, "volume": 528339.0}, {"date": "2020-09-08", "close": 55.01, "volume": 825082.0}, {"date": "2020-09-09", "close": 56.16, "volume": 424369.0}, {"date": "2020-09-10", "close": 54.97, "volume": 539420.0}, {"date": "2020-09-11", "close": 55.96, "volume": 515572.0}, {"date": "2020-09-14", "close": 56.23, "volume": 540928.0}, {"date": "2020-09-15", "close": 56.99, "volume": 621491.0}, {"date": "2020-09-16", "close": 56.88, "volume": 612072.0}, {"date": "2020-09-17", "close": 54.1, "volume": 799172.0}, {"date": "2020-09-18", "close": 52.13, "volume": 1765295.0}, {"date": "2020-09-21", "close": 51.17, "volume": 796018.0}, {"date": "2020-09-22", "close": 51.37, "volume": 412326.0}, {"date": "2020-09-23", "close": 50.0, "volume": 400608.0}, {"date": "2020-09-24", "close": 50.29, "volume": 272525.0}, {"date": "2020-09-25", "close": 51.225, "volume": 436421.0}, {"date": "2020-09-28", "close": 53.19, "volume": 312368.0}, {"date": "2020-09-29", "close": 53.46, "volume": 252805.0}, {"date": "2020-09-30", "close": 52.96, "volume": 334639.0}, {"date": "2020-10-01", "close": 54.2, "volume": 550104.0}, {"date": "2020-10-02", "close": 52.17, "volume": 267902.0}, {"date": "2020-10-05", "close": 54.54, "volume": 366473.0}, {"date": "2020-10-06", "close": 55.14, "volume": 476597.0}, {"date": "2020-10-07", "close": 55.82, "volume": 324273.0}, {"date": "2020-10-08", "close": 56.6, "volume": 360842.0}, {"date": "2020-10-09", "close": 57.94, "volume": 288293.0}, {"date": "2020-10-12", "close": 58.48, "volume": 243917.0}, {"date": "2020-10-13", "close": 57.99, "volume": 204054.0}, {"date": "2020-10-14", "close": 56.87, "volume": 211184.0}, {"date": "2020-10-15", "close": 57.12, "volume": 262122.0}, {"date": "2020-10-16", "close": 56.35, "volume": 204521.0}, {"date": "2020-10-19", "close": 56.3, "volume": 285191.0}, {"date": "2020-10-20", "close": 56.36, "volume": 295289.0}, {"date": "2020-10-21", "close": 55.94, "volume": 232646.0}, {"date": "2020-10-22", "close": 56.94, "volume": 284882.0}, {"date": "2020-10-23", "close": 56.98, "volume": 226147.0}, {"date": "2020-10-26", "close": 55.93, "volume": 167748.0}, {"date": "2020-10-27", "close": 55.47, "volume": 216748.0}, {"date": "2020-10-28", "close": 52.455, "volume": 353803.0}, {"date": "2020-10-29", "close": 55.23, "volume": 606419.0}, {"date": "2020-10-30", "close": 54.89, "volume": 323398.0}, {"date": "2020-11-02", "close": 54.06, "volume": 354578.0}, {"date": "2020-11-03", "close": 56.4, "volume": 401471.0}, {"date": "2020-11-04", "close": 58.84, "volume": 363002.0}, {"date": "2020-11-05", "close": 61.64, "volume": 459428.0}, {"date": "2020-11-06", "close": 63.16, "volume": 218918.0}, {"date": "2020-11-09", "close": 64.96, "volume": 366705.0}, {"date": "2020-11-10", "close": 63.8, "volume": 479908.0}, {"date": "2020-11-11", "close": 65.04, "volume": 247300.0}, {"date": "2020-11-12", "close": 63.65, "volume": 378604.0}, {"date": "2020-11-13", "close": 65.35, "volume": 197515.0}, {"date": "2020-11-16", "close": 67.72, "volume": 380601.0}, {"date": "2020-11-17", "close": 67.76, "volume": 348922.0}, {"date": "2020-11-18", "close": 66.52, "volume": 400970.0}, {"date": "2020-11-19", "close": 67.92, "volume": 374725.0}, {"date": "2020-11-20", "close": 68.94, "volume": 417334.0}, {"date": "2020-11-23", "close": 68.63, "volume": 355985.0}, {"date": "2020-11-24", "close": 68.73, "volume": 441905.0}, {"date": "2020-11-25", "close": 67.94, "volume": 417169.0}, {"date": "2020-11-27", "close": 68.94, "volume": 117737.0}, {"date": "2020-11-30", "close": 67.47, "volume": 505727.0}, {"date": "2020-12-01", "close": 67.94, "volume": 648255.0}, {"date": "2020-12-02", "close": 67.9, "volume": 405057.0}, {"date": "2020-12-03", "close": 69.4, "volume": 773585.0}, {"date": "2020-12-04", "close": 72.2, "volume": 381019.0}, {"date": "2020-12-07", "close": 71.03, "volume": 469451.0}, {"date": "2020-12-08", "close": 71.83, "volume": 505458.0}, {"date": "2020-12-09", "close": 69.48, "volume": 478060.0}, {"date": "2020-12-10", "close": 69.66, "volume": 263417.0}, {"date": "2020-12-11", "close": 69.9, "volume": 231706.0}, {"date": "2020-12-14", "close": 71.07, "volume": 386234.0}, {"date": "2020-12-15", "close": 73.33, "volume": 295108.0}, {"date": "2020-12-16", "close": 71.15, "volume": 341612.0}, {"date": "2020-12-17", "close": 72.02, "volume": 343180.0}, {"date": "2020-12-18", "close": 71.67, "volume": 1122533.0}, {"date": "2020-12-21", "close": 71.34, "volume": 274447.0}, {"date": "2020-12-22", "close": 71.7, "volume": 341620.0}, {"date": "2020-12-23", "close": 71.15, "volume": 185219.0}, {"date": "2020-12-24", "close": 71.72, "volume": 112580.0}, {"date": "2020-12-28", "close": 71.91, "volume": 164042.0}, {"date": "2020-12-29", "close": 70.53, "volume": 163486.0}, {"date": "2020-12-30", "close": 71.99, "volume": 120651.0}, {"date": "2020-12-31", "close": 72.09, "volume": 179095.0}, {"date": "2021-01-04", "close": 71.18, "volume": 320849.0}, {"date": "2021-01-05", "close": 72.29, "volume": 926442.0}, {"date": "2021-01-06", "close": 73.52, "volume": 679272.0}, {"date": "2021-01-07", "close": 74.65, "volume": 379373.0}, {"date": "2021-01-08", "close": 74.29, "volume": 581406.0}, {"date": "2021-01-11", "close": 74.57, "volume": 327806.0}, {"date": "2021-01-12", "close": 75.09, "volume": 397208.0}, {"date": "2021-01-13", "close": 73.89, "volume": 661530.0}, {"date": "2021-01-14", "close": 78.0, "volume": 408611.0}, {"date": "2021-01-15", "close": 77.32, "volume": 315145.0}, {"date": "2021-01-19", "close": 80.12, "volume": 324580.0}, {"date": "2021-01-20", "close": 81.52, "volume": 380987.0}, {"date": "2021-01-21", "close": 82.23, "volume": 507462.0}, {"date": "2021-01-22", "close": 82.82, "volume": 364066.0}, {"date": "2021-01-25", "close": 82.15, "volume": 402516.0}, {"date": "2021-01-26", "close": 77.84, "volume": 318495.0}, {"date": "2021-01-27", "close": 73.93, "volume": 528582.0}, {"date": "2021-01-28", "close": 75.07, "volume": 334456.0}, {"date": "2021-01-29", "close": 70.95, "volume": 491005.0}, {"date": "2021-02-01", "close": 74.4, "volume": 252041.0}, {"date": "2021-02-02", "close": 75.71, "volume": 291252.0}, {"date": "2021-02-03", "close": 71.33, "volume": 734827.0}, {"date": "2021-02-04", "close": 72.35, "volume": 267079.0}, {"date": "2021-02-05", "close": 71.94, "volume": 237188.0}, {"date": "2021-02-08", "close": 74.27, "volume": 257197.0}, {"date": "2021-02-09", "close": 74.93, "volume": 156517.0}, {"date": "2021-02-10", "close": 74.7, "volume": 241966.0}, {"date": "2021-02-11", "close": 76.75, "volume": 265283.0}, {"date": "2021-02-12", "close": 78.89, "volume": 275935.0}, {"date": "2021-02-16", "close": 79.0, "volume": 331080.0}, {"date": "2021-02-17", "close": 77.45, "volume": 301564.0}, {"date": "2021-02-18", "close": 76.52, "volume": 165947.0}, {"date": "2021-02-19", "close": 80.03, "volume": 272083.0}, {"date": "2021-02-22", "close": 76.71, "volume": 312689.0}, {"date": "2021-02-23", "close": 76.33, "volume": 252516.0}, {"date": "2021-02-24", "close": 78.52, "volume": 165406.0}, {"date": "2021-02-25", "close": 72.11, "volume": 315911.0}, {"date": "2021-02-26", "close": 73.31, "volume": 267913.0}, {"date": "2021-03-01", "close": 76.38, "volume": 243262.0}, {"date": "2021-03-02", "close": 72.05, "volume": 250534.0}, {"date": "2021-03-03", "close": 70.3, "volume": 358630.0}, {"date": "2021-03-04", "close": 65.64, "volume": 429742.0}, {"date": "2021-03-05", "close": 68.0, "volume": 452539.0}, {"date": "2021-03-08", "close": 66.18, "volume": 376479.0}, {"date": "2021-03-09", "close": 68.14, "volume": 657551.0}, {"date": "2021-03-10", "close": 65.81, "volume": 349081.0}, {"date": "2021-03-11", "close": 69.43, "volume": 232992.0}, {"date": "2021-03-12", "close": 68.97, "volume": 230635.0}, {"date": "2021-03-15", "close": 70.57, "volume": 384320.0}, {"date": "2021-03-16", "close": 72.27, "volume": 335621.0}, {"date": "2021-03-17", "close": 73.09, "volume": 378438.0}, {"date": "2021-03-18", "close": 68.88, "volume": 621103.0}, {"date": "2021-03-19", "close": 72.62, "volume": 1129960.0}, {"date": "2021-03-22", "close": 72.61, "volume": 391537.0}, {"date": "2021-03-23", "close": 68.27, "volume": 357500.0}, {"date": "2021-03-24", "close": 65.77, "volume": 622474.0}, {"date": "2021-03-25", "close": 65.2, "volume": 612279.0}, {"date": "2021-03-26", "close": 68.02, "volume": 554795.0}, {"date": "2021-03-29", "close": 66.39, "volume": 357512.0}, {"date": "2021-03-30", "close": 67.15, "volume": 322509.0}, {"date": "2021-03-31", "close": 69.0, "volume": 345665.0}, {"date": "2021-04-01", "close": 71.46, "volume": 334072.0}, {"date": "2021-04-05", "close": 72.06, "volume": 215176.0}, {"date": "2021-04-06", "close": 70.97, "volume": 217709.0}, {"date": "2021-04-07", "close": 69.66, "volume": 239156.0}, {"date": "2021-04-08", "close": 70.94, "volume": 226490.0}, {"date": "2021-04-09", "close": 70.53, "volume": 276676.0}, {"date": "2021-04-12", "close": 70.32, "volume": 137659.0}, {"date": "2021-04-13", "close": 69.61, "volume": 167593.0}, {"date": "2021-04-14", "close": 68.95, "volume": 308653.0}, {"date": "2021-04-15", "close": 70.07, "volume": 303804.0}, {"date": "2021-04-16", "close": 70.46, "volume": 327550.0}, {"date": "2021-04-19", "close": 68.98, "volume": 483789.0}, {"date": "2021-04-20", "close": 67.12, "volume": 250012.0}, {"date": "2021-04-21", "close": 68.96, "volume": 174199.0}, {"date": "2021-04-22", "close": 67.95, "volume": 191644.0}, {"date": "2021-04-23", "close": 71.25, "volume": 332688.0}, {"date": "2021-04-26", "close": 72.79, "volume": 344011.0}, {"date": "2021-04-27", "close": 71.37, "volume": 162738.0}, {"date": "2021-04-28", "close": 70.61, "volume": 193709.0}, {"date": "2021-04-29", "close": 70.16, "volume": 172219.0}, {"date": "2021-04-30", "close": 67.74, "volume": 296850.0}, {"date": "2021-05-03", "close": 66.3, "volume": 228305.0}, {"date": "2021-05-04", "close": 63.66, "volume": 326060.0}, {"date": "2021-05-05", "close": 63.46, "volume": 466610.0}, {"date": "2021-05-06", "close": 63.03, "volume": 303247.0}, {"date": "2021-05-07", "close": 64.01, "volume": 249672.0}, {"date": "2021-05-10", "close": 61.47, "volume": 406418.0}, {"date": "2021-05-11", "close": 61.56, "volume": 295270.0}, {"date": "2021-05-12", "close": 58.65, "volume": 275616.0}, {"date": "2021-05-13", "close": 60.26, "volume": 417058.0}, {"date": "2021-05-14", "close": 61.17, "volume": 652339.0}, {"date": "2021-05-17", "close": 61.04, "volume": 263353.0}, {"date": "2021-05-18", "close": 60.42, "volume": 205477.0}, {"date": "2021-05-19", "close": 61.48, "volume": 386015.0}, {"date": "2021-05-20", "close": 62.3, "volume": 809549.0}, {"date": "2021-05-21", "close": 61.95, "volume": 282565.0}, {"date": "2021-05-24", "close": 62.29, "volume": 535093.0}, {"date": "2021-05-25", "close": 62.0, "volume": 347631.0}, {"date": "2021-05-26", "close": 62.95, "volume": 699885.0}, {"date": "2021-05-27", "close": 62.87, "volume": 636260.0}, {"date": "2021-05-28", "close": 63.0, "volume": 468441.0}, {"date": "2021-06-01", "close": 62.95, "volume": 533609.0}, {"date": "2021-06-02", "close": 61.93, "volume": 734428.0}, {"date": "2021-06-03", "close": 65.11, "volume": 2077114.0}, {"date": "2021-06-04", "close": 67.26, "volume": 620926.0}, {"date": "2021-06-07", "close": 66.68, "volume": 509865.0}, {"date": "2021-06-08", "close": 67.22, "volume": 378278.0}, {"date": "2021-06-09", "close": 66.75, "volume": 380107.0}, {"date": "2021-06-10", "close": 66.39, "volume": 378565.0}, {"date": "2021-06-11", "close": 66.3, "volume": 278261.0}, {"date": "2021-06-14", "close": 67.06, "volume": 496777.0}, {"date": "2021-06-15", "close": 66.65, "volume": 216483.0}, {"date": "2021-06-16", "close": 65.86, "volume": 297645.0}, {"date": "2021-06-17", "close": 65.92, "volume": 271739.0}, {"date": "2021-06-18", "close": 63.41, "volume": 666572.0}, {"date": "2021-06-21", "close": 64.18, "volume": 473388.0}, {"date": "2021-06-22", "close": 64.09, "volume": 423724.0}, {"date": "2021-06-23", "close": 64.4, "volume": 808462.0}, {"date": "2021-06-24", "close": 66.25, "volume": 498141.0}, {"date": "2021-06-25", "close": 66.12, "volume": 880032.0}, {"date": "2021-06-28", "close": 67.46, "volume": 413898.0}, {"date": "2021-06-29", "close": 68.59, "volume": 383675.0}, {"date": "2021-06-30", "close": 68.8, "volume": 560989.0}, {"date": "2021-07-01", "close": 68.06, "volume": 360959.0}, {"date": "2021-07-02", "close": 67.7, "volume": 280220.0}, {"date": "2021-07-06", "close": 66.28, "volume": 268732.0}, {"date": "2021-07-07", "close": 64.78, "volume": 291263.0}, {"date": "2021-07-08", "close": 63.64, "volume": 341684.0}, {"date": "2021-07-09", "close": 65.29, "volume": 266770.0}, {"date": "2021-07-12", "close": 65.15, "volume": 230473.0}, {"date": "2021-07-13", "close": 65.48, "volume": 347760.0}, {"date": "2021-07-14", "close": 64.4, "volume": 287085.0}, {"date": "2021-07-15", "close": 62.44, "volume": 367031.0}, {"date": "2021-07-16", "close": 60.92, "volume": 245232.0}, {"date": "2021-07-19", "close": 59.7, "volume": 229786.0}, {"date": "2021-07-20", "close": 60.93, "volume": 424845.0}, {"date": "2021-07-21", "close": 61.96, "volume": 457758.0}, {"date": "2021-07-22", "close": 60.76, "volume": 218245.0}, {"date": "2021-07-23", "close": 61.28, "volume": 357765.0}, {"date": "2021-07-26", "close": 60.94, "volume": 200727.0}, {"date": "2021-07-27", "close": 59.32, "volume": 320847.0}, {"date": "2021-07-28", "close": 60.6, "volume": 244171.0}, {"date": "2021-07-29", "close": 61.54, "volume": 170711.0}, {"date": "2021-07-30", "close": 61.91, "volume": 249112.0}, {"date": "2021-08-02", "close": 62.2, "volume": 199107.0}, {"date": "2021-08-03", "close": 62.24, "volume": 239915.0}, {"date": "2021-08-04", "close": 62.36, "volume": 208352.0}, {"date": "2021-08-05", "close": 62.88, "volume": 160542.0}, {"date": "2021-08-06", "close": 64.23, "volume": 268593.0}, {"date": "2021-08-09", "close": 63.91, "volume": 222560.0}, {"date": "2021-08-10", "close": 64.75, "volume": 326533.0}, {"date": "2021-08-11", "close": 64.5, "volume": 249772.0}, {"date": "2021-08-12", "close": 64.51, "volume": 257905.0}, {"date": "2021-08-13", "close": 66.04, "volume": 643643.0}, {"date": "2021-08-16", "close": 65.11, "volume": 295196.0}, {"date": "2021-08-17", "close": 63.29, "volume": 444283.0}, {"date": "2021-08-18", "close": 62.96, "volume": 207013.0}, {"date": "2021-08-19", "close": 62.83, "volume": 198353.0}, {"date": "2021-08-20", "close": 63.4, "volume": 181250.0}, {"date": "2021-08-23", "close": 65.31, "volume": 196435.0}, {"date": "2021-08-24", "close": 66.21, "volume": 259606.0}, {"date": "2021-08-25", "close": 67.3, "volume": 286137.0}, {"date": "2021-08-26", "close": 68.07, "volume": 357857.0}, {"date": "2021-08-27", "close": 70.36, "volume": 474611.0}, {"date": "2021-08-30", "close": 69.84, "volume": 431545.0}, {"date": "2021-08-31", "close": 69.92, "volume": 396081.0}, {"date": "2021-09-01", "close": 70.96, "volume": 716860.0}, {"date": "2021-09-02", "close": 78.71, "volume": 1735024.0}, {"date": "2021-09-03", "close": 78.15, "volume": 759769.0}, {"date": "2021-09-07", "close": 77.5, "volume": 519981.0}, {"date": "2021-09-08", "close": 75.99, "volume": 495310.0}, {"date": "2021-09-09", "close": 74.87, "volume": 348726.0}, {"date": "2021-09-10", "close": 74.13, "volume": 487639.0}, {"date": "2021-09-13", "close": 75.98, "volume": 418216.0}, {"date": "2021-09-14", "close": 76.5, "volume": 406520.0}, {"date": "2021-09-15", "close": 76.4, "volume": 327134.0}, {"date": "2021-09-16", "close": 78.43, "volume": 707901.0}, {"date": "2021-09-17", "close": 77.65, "volume": 1285928.0}, {"date": "2021-09-20", "close": 77.23, "volume": 516013.0}, {"date": "2021-09-21", "close": 77.85, "volume": 343336.0}, {"date": "2021-09-22", "close": 81.23, "volume": 611803.0}, {"date": "2021-09-23", "close": 82.39, "volume": 552884.0}, {"date": "2021-09-24", "close": 81.44, "volume": 262964.0}, {"date": "2021-09-27", "close": 81.7, "volume": 296658.0}, {"date": "2021-09-28", "close": 77.38, "volume": 471717.0}, {"date": "2021-09-29", "close": 76.23, "volume": 343673.0}, {"date": "2021-09-30", "close": 77.97, "volume": 415280.0}, {"date": "2021-10-01", "close": 78.72, "volume": 364574.0}, {"date": "2021-10-04", "close": 78.32, "volume": 434190.0}, {"date": "2021-10-05", "close": 78.39, "volume": 280056.0}, {"date": "2021-10-06", "close": 77.76, "volume": 208338.0}, {"date": "2021-10-07", "close": 78.72, "volume": 432443.0}, {"date": "2021-10-08", "close": 77.46, "volume": 200839.0}, {"date": "2021-10-11", "close": 76.58, "volume": 161894.0}, {"date": "2021-10-12", "close": 75.77, "volume": 218117.0}, {"date": "2021-10-13", "close": 74.76, "volume": 395864.0}, {"date": "2021-10-14", "close": 77.08, "volume": 280531.0}, {"date": "2021-10-15", "close": 77.06, "volume": 332522.0}, {"date": "2021-10-18", "close": 77.08, "volume": 178357.0}, {"date": "2021-10-19", "close": 78.52, "volume": 176158.0}, {"date": "2021-10-20", "close": 77.71, "volume": 230083.0}, {"date": "2021-10-21", "close": 78.89, "volume": 171571.0}, {"date": "2021-10-22", "close": 78.11, "volume": 150900.0}, {"date": "2021-10-25", "close": 80.18, "volume": 215144.0}, {"date": "2021-10-26", "close": 80.54, "volume": 238483.0}, {"date": "2021-10-27", "close": 81.37, "volume": 278212.0}, {"date": "2021-10-28", "close": 84.31, "volume": 411657.0}, {"date": "2021-10-29", "close": 85.03, "volume": 378998.0}, {"date": "2021-11-01", "close": 87.5, "volume": 360570.0}, {"date": "2021-11-02", "close": 87.61, "volume": 382796.0}, {"date": "2021-11-03", "close": 88.78, "volume": 272442.0}, {"date": "2021-11-04", "close": 90.98, "volume": 332352.0}, {"date": "2021-11-05", "close": 90.23, "volume": 504261.0}, {"date": "2021-11-08", "close": 90.52, "volume": 409607.0}, {"date": "2021-11-09", "close": 90.25, "volume": 309438.0}, {"date": "2021-11-10", "close": 88.16, "volume": 228002.0}, {"date": "2021-11-11", "close": 90.27, "volume": 195025.0}, {"date": "2021-11-12", "close": 89.94, "volume": 170801.0}, {"date": "2021-11-15", "close": 89.82, "volume": 199678.0}, {"date": "2021-11-16", "close": 91.45, "volume": 214587.0}, {"date": "2021-11-17", "close": 90.66, "volume": 288691.0}, {"date": "2021-11-18", "close": 90.85, "volume": 278545.0}, {"date": "2021-11-19", "close": 91.99, "volume": 206124.0}, {"date": "2021-11-22", "close": 90.58, "volume": 326422.0}, {"date": "2021-11-23", "close": 89.52, "volume": 283943.0}, {"date": "2021-11-24", "close": 89.51, "volume": 189629.0}, {"date": "2021-11-26", "close": 85.35, "volume": 188428.0}, {"date": "2021-11-29", "close": 88.2, "volume": 543853.0}, {"date": "2021-11-30", "close": 85.67, "volume": 432419.0}, {"date": "2021-12-01", "close": 86.69, "volume": 683314.0}, {"date": "2021-12-02", "close": 89.19, "volume": 812360.0}, {"date": "2021-12-03", "close": 85.94, "volume": 474123.0}, {"date": "2021-12-06", "close": 85.33, "volume": 527019.0}, {"date": "2021-12-07", "close": 90.08, "volume": 397642.0}, {"date": "2021-12-08", "close": 90.7, "volume": 348948.0}, {"date": "2021-12-09", "close": 87.48, "volume": 326861.0}, {"date": "2021-12-10", "close": 87.21, "volume": 322571.0}, {"date": "2021-12-13", "close": 85.45, "volume": 297148.0}, {"date": "2021-12-14", "close": 86.04, "volume": 357728.0}, {"date": "2021-12-15", "close": 88.43, "volume": 371260.0}, {"date": "2021-12-16", "close": 83.58, "volume": 445417.0}, {"date": "2021-12-17", "close": 84.79, "volume": 1008498.0}, {"date": "2021-12-20", "close": 82.89, "volume": 279604.0}, {"date": "2021-12-21", "close": 85.17, "volume": 331315.0}, {"date": "2021-12-22", "close": 86.26, "volume": 268410.0}, {"date": "2021-12-23", "close": 86.91, "volume": 173767.0}, {"date": "2021-12-27", "close": 90.2, "volume": 243855.0}, {"date": "2021-12-28", "close": 89.05, "volume": 174878.0}, {"date": "2021-12-29", "close": 89.81, "volume": 131622.0}, {"date": "2021-12-30", "close": 88.53, "volume": 179205.0}, {"date": "2021-12-31", "close": 88.93, "volume": 135955.0}, {"date": "2022-01-03", "close": 89.98, "volume": 212565.0}, {"date": "2022-01-04", "close": 89.45, "volume": 365411.0}, {"date": "2022-01-05", "close": 83.17, "volume": 323147.0}, {"date": "2022-01-06", "close": 84.93, "volume": 209924.0}, {"date": "2022-01-07", "close": 80.07, "volume": 433961.0}, {"date": "2022-01-10", "close": 82.1, "volume": 397779.0}, {"date": "2022-01-11", "close": 82.11, "volume": 343806.0}, {"date": "2022-01-12", "close": 81.84, "volume": 393112.0}, {"date": "2022-01-13", "close": 79.96, "volume": 383971.0}, {"date": "2022-01-14", "close": 80.36, "volume": 417954.0}, {"date": "2022-01-18", "close": 77.73, "volume": 408998.0}, {"date": "2022-01-19", "close": 75.64, "volume": 402124.0}, {"date": "2022-01-20", "close": 74.56, "volume": 395780.0}, {"date": "2022-01-21", "close": 73.36, "volume": 500751.0}, {"date": "2022-01-24", "close": 75.14, "volume": 410151.0}, {"date": "2022-01-25", "close": 71.15, "volume": 393304.0}, {"date": "2022-01-26", "close": 71.1, "volume": 830791.0}, {"date": "2022-01-27", "close": 66.99, "volume": 794168.0}, {"date": "2022-01-28", "close": 67.83, "volume": 650842.0}, {"date": "2022-01-31", "close": 71.1, "volume": 677064.0}, {"date": "2022-02-01", "close": 71.9, "volume": 581989.0}, {"date": "2022-02-02", "close": 72.81, "volume": 371312.0}, {"date": "2022-02-03", "close": 70.95, "volume": 446434.0}, {"date": "2022-02-04", "close": 70.97, "volume": 391363.0}, {"date": "2022-02-07", "close": 70.55, "volume": 373971.0}, {"date": "2022-02-08", "close": 72.58, "volume": 615964.0}, {"date": "2022-02-09", "close": 73.24, "volume": 626194.0}, {"date": "2022-02-10", "close": 71.52, "volume": 625434.0}, {"date": "2022-02-11", "close": 68.43, "volume": 366749.0}, {"date": "2022-02-14", "close": 68.53, "volume": 376539.0}, {"date": "2022-02-15", "close": 71.11, "volume": 508059.0}, {"date": "2022-02-16", "close": 72.82, "volume": 380493.0}, {"date": "2022-02-17", "close": 70.37, "volume": 217401.0}, {"date": "2022-02-18", "close": 69.82, "volume": 257123.0}, {"date": "2022-02-22", "close": 69.06, "volume": 239500.0}, {"date": "2022-02-23", "close": 67.34, "volume": 440350.0}, {"date": "2022-02-24", "close": 70.35, "volume": 432919.0}, {"date": "2022-02-25", "close": 70.65, "volume": 251135.0}, {"date": "2022-02-28", "close": 69.38, "volume": 302547.0}, {"date": "2022-03-01", "close": 66.1, "volume": 528247.0}, {"date": "2022-03-02", "close": 68.53, "volume": 273311.0}, {"date": "2022-03-03", "close": 66.78, "volume": 263618.0}, {"date": "2022-03-04", "close": 64.67, "volume": 475150.0}, {"date": "2022-03-07", "close": 61.85, "volume": 436711.0}, {"date": "2022-03-08", "close": 62.6, "volume": 643921.0}, {"date": "2022-03-09", "close": 64.92, "volume": 334521.0}, {"date": "2022-03-10", "close": 63.33, "volume": 383744.0}, {"date": "2022-03-11", "close": 62.07, "volume": 423355.0}, {"date": "2022-03-14", "close": 60.95, "volume": 319128.0}, {"date": "2022-03-15", "close": 63.24, "volume": 369604.0}, {"date": "2022-03-16", "close": 66.66, "volume": 582744.0}, {"date": "2022-03-17", "close": 69.41, "volume": 859294.0}, {"date": "2022-03-18", "close": 70.96, "volume": 829219.0}, {"date": "2022-03-21", "close": 70.74, "volume": 475071.0}, {"date": "2022-03-22", "close": 71.25, "volume": 368303.0}, {"date": "2022-03-23", "close": 68.87, "volume": 318819.0}, {"date": "2022-03-24", "close": 70.66, "volume": 316153.0}, {"date": "2022-03-25", "close": 70.42, "volume": 260725.0}, {"date": "2022-03-28", "close": 71.07, "volume": 325831.0}, {"date": "2022-03-29", "close": 72.88, "volume": 310635.0}, {"date": "2022-03-30", "close": 70.81, "volume": 347661.0}, {"date": "2022-03-31", "close": 69.34, "volume": 435683.0}, {"date": "2022-04-01", "close": 67.78, "volume": 616039.0}, {"date": "2022-04-04", "close": 69.47, "volume": 373431.0}, {"date": "2022-04-05", "close": 65.27, "volume": 430799.0}, {"date": "2022-04-06", "close": 62.18, "volume": 768847.0}, {"date": "2022-04-07", "close": 62.49, "volume": 591619.0}, {"date": "2022-04-08", "close": 60.72, "volume": 418621.0}, {"date": "2022-04-11", "close": 60.26, "volume": 423476.0}, {"date": "2022-04-12", "close": 61.07, "volume": 518273.0}, {"date": "2022-04-13", "close": 62.86, "volume": 512354.0}, {"date": "2022-04-14", "close": 61.83, "volume": 452971.0}, {"date": "2022-04-18", "close": 62.49, "volume": 443239.0}, {"date": "2022-04-19", "close": 63.1, "volume": 329097.0}, {"date": "2022-04-20", "close": 62.84, "volume": 415153.0}, {"date": "2022-04-21", "close": 61.5, "volume": 699167.0}, {"date": "2022-04-22", "close": 59.82, "volume": 402234.0}, {"date": "2022-04-25", "close": 60.99, "volume": 405415.0}, {"date": "2022-04-26", "close": 58.85, "volume": 385156.0}, {"date": "2022-04-27", "close": 58.98, "volume": 393568.0}, {"date": "2022-04-28", "close": 61.39, "volume": 481521.0}, {"date": "2022-04-29", "close": 59.6, "volume": 393117.0}, {"date": "2022-05-02", "close": 61.19, "volume": 602538.0}, {"date": "2022-05-03", "close": 62.33, "volume": 310863.0}, {"date": "2022-05-04", "close": 65.02, "volume": 583782.0}, {"date": "2022-05-05", "close": 61.64, "volume": 368334.0}, {"date": "2022-05-06", "close": 61.51, "volume": 445416.0}, {"date": "2022-05-09", "close": 57.78, "volume": 366007.0}, {"date": "2022-05-10", "close": 59.31, "volume": 355922.0}, {"date": "2022-05-11", "close": 57.1, "volume": 322748.0}, {"date": "2022-05-12", "close": 58.3, "volume": 358887.0}, {"date": "2022-05-13", "close": 60.49, "volume": 355099.0}, {"date": "2022-05-16", "close": 59.31, "volume": 275799.0}, {"date": "2022-05-17", "close": 61.79, "volume": 259126.0}, {"date": "2022-05-18", "close": 59.09, "volume": 302025.0}, {"date": "2022-05-19", "close": 59.74, "volume": 305817.0}, {"date": "2022-05-20", "close": 60.58, "volume": 338905.0}, {"date": "2022-05-23", "close": 60.27, "volume": 447797.0}, {"date": "2022-05-24", "close": 58.47, "volume": 313184.0}, {"date": "2022-05-25", "close": 59.51, "volume": 277112.0}, {"date": "2022-05-26", "close": 62.54, "volume": 418230.0}, {"date": "2022-05-27", "close": 64.28, "volume": 426952.0}, {"date": "2022-05-31", "close": 64.09, "volume": 415724.0}, {"date": "2022-06-01", "close": 64.38, "volume": 661870.0}, {"date": "2022-06-02", "close": 64.35, "volume": 744371.0}, {"date": "2022-06-03", "close": 62.54, "volume": 366960.0}, {"date": "2022-06-06", "close": 62.15, "volume": 486723.0}, {"date": "2022-06-07", "close": 62.58, "volume": 261940.0}, {"date": "2022-06-08", "close": 60.65, "volume": 263478.0}, {"date": "2022-06-09", "close": 60.07, "volume": 255232.0}, {"date": "2022-06-10", "close": 58.82, "volume": 416750.0}, {"date": "2022-06-13", "close": 56.11, "volume": 672767.0}, {"date": "2022-06-14", "close": 57.15, "volume": 387182.0}, {"date": "2022-06-15", "close": 57.34, "volume": 546683.0}, {"date": "2022-06-16", "close": 53.47, "volume": 862129.0}, {"date": "2022-06-17", "close": 54.72, "volume": 769313.0}, {"date": "2022-06-21", "close": 55.97, "volume": 410891.0}, {"date": "2022-06-22", "close": 54.95, "volume": 516460.0}, {"date": "2022-06-23", "close": 54.73, "volume": 538253.0}, {"date": "2022-06-24", "close": 57.34, "volume": 1057621.0}, {"date": "2022-06-27", "close": 56.86, "volume": 413669.0}, {"date": "2022-06-28", "close": 55.57, "volume": 369247.0}, {"date": "2022-06-29", "close": 55.12, "volume": 301082.0}, {"date": "2022-06-30", "close": 54.97, "volume": 560098.0}, {"date": "2022-07-01", "close": 51.97, "volume": 425359.0}, {"date": "2022-07-05", "close": 51.92, "volume": 399818.0}, {"date": "2022-07-06", "close": 51.26, "volume": 649585.0}, {"date": "2022-07-07", "close": 52.98, "volume": 594819.0}, {"date": "2022-07-08", "close": 53.25, "volume": 563496.0}, {"date": "2022-07-11", "close": 52.64, "volume": 382656.0}, {"date": "2022-07-12", "close": 52.46, "volume": 347588.0}, {"date": "2022-07-13", "close": 52.74, "volume": 276248.0}, {"date": "2022-07-14", "close": 53.78, "volume": 275729.0}, {"date": "2022-07-15", "close": 55.07, "volume": 374392.0}, {"date": "2022-07-18", "close": 54.43, "volume": 294600.0}, {"date": "2022-07-19", "close": 56.98, "volume": 261734.0}, {"date": "2022-07-20", "close": 58.63, "volume": 402552.0}, {"date": "2022-07-21", "close": 60.13, "volume": 282413.0}, {"date": "2022-07-22", "close": 58.27, "volume": 365001.0}, {"date": "2022-07-25", "close": 57.66, "volume": 382121.0}, {"date": "2022-07-26", "close": 57.37, "volume": 188954.0}, {"date": "2022-07-27", "close": 59.59, "volume": 398865.0}, {"date": "2022-07-28", "close": 61.21, "volume": 286750.0}, {"date": "2022-07-29", "close": 62.33, "volume": 422990.0}, {"date": "2022-08-01", "close": 58.47, "volume": 1853970.0}, {"date": "2022-08-02", "close": 55.34, "volume": 1936368.0}, {"date": "2022-08-03", "close": 56.1, "volume": 2139620.0}, {"date": "2022-08-04", "close": 56.21, "volume": 876750.0}, {"date": "2022-08-05", "close": 55.74, "volume": 679187.0}, {"date": "2022-08-08", "close": 54.6, "volume": 674945.0}, {"date": "2022-08-09", "close": 51.25, "volume": 835999.0}, {"date": "2022-08-10", "close": 52.67, "volume": 1674349.0}, {"date": "2022-08-11", "close": 52.43, "volume": 1116708.0}, {"date": "2022-08-12", "close": 54.41, "volume": 1357434.0}, {"date": "2022-08-15", "close": 55.0, "volume": 777036.0}, {"date": "2022-08-16", "close": 54.69, "volume": 584530.0}, {"date": "2022-08-17", "close": 52.54, "volume": 699154.0}, {"date": "2022-08-18", "close": 54.36, "volume": 648037.0}, {"date": "2022-08-19", "close": 53.15, "volume": 509962.0}, {"date": "2022-08-22", "close": 51.37, "volume": 538847.0}, {"date": "2022-08-23", "close": 51.79, "volume": 430271.0}, {"date": "2022-08-24", "close": 50.66, "volume": 588508.0}, {"date": "2022-08-25", "close": 52.32, "volume": 1009030.0}, {"date": "2022-08-26", "close": 48.99, "volume": 823775.0}, {"date": "2022-08-29", "close": 47.27, "volume": 1469313.0}, {"date": "2022-08-30", "close": 46.85, "volume": 1457617.0}, {"date": "2022-08-31", "close": 46.19, "volume": 1721091.0}, {"date": "2022-09-01", "close": 33.65, "volume": 6145839.0}, {"date": "2022-09-02", "close": 34.36, "volume": 2103930.0}, {"date": "2022-09-06", "close": 33.82, "volume": 1741334.0}, {"date": "2022-09-07", "close": 33.95, "volume": 1670149.0}, {"date": "2022-09-08", "close": 33.9, "volume": 1254733.0}, {"date": "2022-09-09", "close": 34.82, "volume": 1092255.0}, {"date": "2022-09-12", "close": 34.8, "volume": 1460192.0}, {"date": "2022-09-13", "close": 32.73, "volume": 977609.0}, {"date": "2022-09-14", "close": 32.72, "volume": 1356222.0}, {"date": "2022-09-15", "close": 31.99, "volume": 810400.0}, {"date": "2022-09-16", "close": 31.65, "volume": 1398003.0}, {"date": "2022-09-19", "close": 31.72, "volume": 712019.0}, {"date": "2022-09-20", "close": 31.04, "volume": 515564.0}, {"date": "2022-09-21", "close": 30.78, "volume": 671549.0}, {"date": "2022-09-22", "close": 30.0, "volume": 890746.0}, {"date": "2022-09-23", "close": 29.85, "volume": 977467.0}, {"date": "2022-09-26", "close": 29.46, "volume": 906723.0}, {"date": "2022-09-27", "close": 29.87, "volume": 940966.0}, {"date": "2022-09-28", "close": 30.84, "volume": 1037061.0}, {"date": "2022-09-29", "close": 30.6, "volume": 636654.0}, {"date": "2022-09-30", "close": 29.41, "volume": 767080.0}, {"date": "2022-10-03", "close": 30.97, "volume": 760500.0}, {"date": "2022-10-04", "close": 31.51, "volume": 824183.0}, {"date": "2022-10-05", "close": 32.03, "volume": 1042170.0}, {"date": "2022-10-06", "close": 29.23, "volume": 5104973.0}, {"date": "2022-10-07", "close": 27.23, "volume": 3889741.0}, {"date": "2022-10-10", "close": 27.55, "volume": 1640588.0}, {"date": "2022-10-11", "close": 26.16, "volume": 1748281.0}, {"date": "2022-10-12", "close": 26.36, "volume": 1297799.0}, {"date": "2022-10-13", "close": 27.03, "volume": 1338300.0}, {"date": "2022-10-14", "close": 25.65, "volume": 1392240.0}, {"date": "2022-10-17", "close": 26.74, "volume": 1279342.0}, {"date": "2022-10-18", "close": 26.29, "volume": 1595936.0}, {"date": "2022-10-19", "close": 26.0, "volume": 926778.0}, {"date": "2022-10-20", "close": 25.98, "volume": 1034968.0}, {"date": "2022-10-21", "close": 26.68, "volume": 1221702.0}, {"date": "2022-10-24", "close": 26.53, "volume": 782418.0}, {"date": "2022-10-25", "close": 27.38, "volume": 852253.0}, {"date": "2022-10-26", "close": 26.96, "volume": 875208.0}, {"date": "2022-10-27", "close": 26.56, "volume": 1252022.0}, {"date": "2022-10-28", "close": 27.94, "volume": 805276.0}, {"date": "2022-10-31", "close": 27.69, "volume": 1175342.0}, {"date": "2022-11-01", "close": 28.04, "volume": 1003868.0}, {"date": "2022-11-02", "close": 26.96, "volume": 1138972.0}, {"date": "2022-11-03", "close": 26.77, "volume": 1326246.0}, {"date": "2022-11-04", "close": 27.51, "volume": 1374004.0}, {"date": "2022-11-07", "close": 28.09, "volume": 1411173.0}, {"date": "2022-11-08", "close": 27.95, "volume": 659275.0}, {"date": "2022-11-09", "close": 27.26, "volume": 473811.0}, {"date": "2022-11-10", "close": 29.79, "volume": 1184180.0}, {"date": "2022-11-11", "close": 30.78, "volume": 891528.0}, {"date": "2022-11-14", "close": 29.73, "volume": 822958.0}, {"date": "2022-11-15", "close": 30.61, "volume": 1080889.0}, {"date": "2022-11-16", "close": 29.3, "volume": 989503.0}, {"date": "2022-11-17", "close": 29.41, "volume": 792186.0}, {"date": "2022-11-18", "close": 29.49, "volume": 464258.0}, {"date": "2022-11-21", "close": 28.82, "volume": 498198.0}, {"date": "2022-11-22", "close": 29.62, "volume": 501203.0}, {"date": "2022-11-23", "close": 30.41, "volume": 613452.0}, {"date": "2022-11-25", "close": 29.61, "volume": 242558.0}, {"date": "2022-11-28", "close": 29.14, "volume": 1029837.0}, {"date": "2022-11-29", "close": 29.31, "volume": 971603.0}, {"date": "2022-11-30", "close": 30.74, "volume": 1463438.0}, {"date": "2022-12-01", "close": 29.82, "volume": 2165897.0}, {"date": "2022-12-02", "close": 29.36, "volume": 1852100.0}, {"date": "2022-12-05", "close": 29.48, "volume": 1864699.0}, {"date": "2022-12-06", "close": 28.62, "volume": 1288198.0}, {"date": "2022-12-07", "close": 28.69, "volume": 1005781.0}, {"date": "2022-12-08", "close": 29.18, "volume": 1101634.0}, {"date": "2022-12-09", "close": 29.33, "volume": 893041.0}, {"date": "2022-12-12", "close": 29.98, "volume": 1099843.0}, {"date": "2022-12-13", "close": 30.5, "volume": 1198028.0}, {"date": "2022-12-14", "close": 29.57, "volume": 1405829.0}, {"date": "2022-12-15", "close": 28.38, "volume": 1380081.0}, {"date": "2022-12-16", "close": 27.7, "volume": 14578350.0}, {"date": "2022-12-19", "close": 26.87, "volume": 1283473.0}, {"date": "2022-12-20", "close": 27.1, "volume": 847484.0}, {"date": "2022-12-21", "close": 27.6, "volume": 831105.0}, {"date": "2022-12-22", "close": 27.02, "volume": 880851.0}, {"date": "2022-12-23", "close": 27.47, "volume": 567647.0}, {"date": "2022-12-27", "close": 27.5, "volume": 624250.0}, {"date": "2022-12-28", "close": 27.4, "volume": 929412.0}, {"date": "2022-12-29", "close": 28.62, "volume": 610883.0}, {"date": "2022-12-30", "close": 28.69, "volume": 631644.0}, {"date": "2023-01-03", "close": 28.94, "volume": 631745.0}, {"date": "2023-01-04", "close": 29.24, "volume": 1170884.0}, {"date": "2023-01-05", "close": 29.17, "volume": 1226605.0}, {"date": "2023-01-06", "close": 30.33, "volume": 1251832.0}, {"date": "2023-01-09", "close": 30.53, "volume": 1257422.0}, {"date": "2023-01-10", "close": 31.2, "volume": 948022.0}, {"date": "2023-01-11", "close": 30.78, "volume": 959976.0}, {"date": "2023-01-12", "close": 30.71, "volume": 1170771.0}, {"date": "2023-01-13", "close": 31.24, "volume": 970233.0}, {"date": "2023-01-17", "close": 31.91, "volume": 1319704.0}, {"date": "2023-01-18", "close": 31.82, "volume": 1823463.0}, {"date": "2023-01-19", "close": 31.5, "volume": 894665.0}, {"date": "2023-01-20", "close": 32.53, "volume": 1101747.0}, {"date": "2023-01-23", "close": 33.5, "volume": 974956.0}, {"date": "2023-01-24", "close": 32.48, "volume": 641404.0}, {"date": "2023-01-25", "close": 32.86, "volume": 506868.0}, {"date": "2023-01-26", "close": 32.84, "volume": 497744.0}, {"date": "2023-01-27", "close": 33.15, "volume": 626802.0}, {"date": "2023-01-30", "close": 32.66, "volume": 640419.0}, {"date": "2023-01-31", "close": 33.03, "volume": 1067927.0}, {"date": "2023-02-01", "close": 34.42, "volume": 833020.0}, {"date": "2023-02-02", "close": 34.74, "volume": 1000105.0}, {"date": "2023-02-03", "close": 33.99, "volume": 841781.0}, {"date": "2023-02-06", "close": 32.91, "volume": 862608.0}, {"date": "2023-02-07", "close": 33.81, "volume": 550893.0}, {"date": "2023-02-08", "close": 32.88, "volume": 486455.0}, {"date": "2023-02-09", "close": 32.87, "volume": 571094.0}, {"date": "2023-02-10", "close": 32.31, "volume": 611630.0}, {"date": "2023-02-13", "close": 32.15, "volume": 779834.0}, {"date": "2023-02-14", "close": 32.41, "volume": 987487.0}, {"date": "2023-02-15", "close": 32.88, "volume": 690871.0}, {"date": "2023-02-16", "close": 31.92, "volume": 735125.0}, {"date": "2023-02-17", "close": 31.87, "volume": 494806.0}, {"date": "2023-02-21", "close": 30.98, "volume": 702166.0}, {"date": "2023-02-22", "close": 30.82, "volume": 673940.0}, {"date": "2023-02-23", "close": 31.06, "volume": 503582.0}, {"date": "2023-02-24", "close": 30.52, "volume": 460455.0}, {"date": "2023-02-27", "close": 30.42, "volume": 781208.0}, {"date": "2023-02-28", "close": 30.81, "volume": 1342968.0}, {"date": "2023-03-01", "close": 31.1, "volume": 794580.0}, {"date": "2023-03-02", "close": 31.51, "volume": 410305.0}, {"date": "2023-03-03", "close": 31.68, "volume": 1988861.0}, {"date": "2023-03-06", "close": 30.5, "volume": 1416427.0}, {"date": "2023-03-07", "close": 30.21, "volume": 1988723.0}, {"date": "2023-03-08", "close": 30.81, "volume": 508678.0}, {"date": "2023-03-09", "close": 30.09, "volume": 1179253.0}, {"date": "2023-03-10", "close": 29.33, "volume": 1392172.0}, {"date": "2023-03-13", "close": 29.13, "volume": 1389037.0}, {"date": "2023-03-14", "close": 30.09, "volume": 995484.0}, {"date": "2023-03-15", "close": 29.64, "volume": 1017350.0}, {"date": "2023-03-16", "close": 29.71, "volume": 800230.0}, {"date": "2023-03-17", "close": 29.12, "volume": 1383574.0}, {"date": "2023-03-20", "close": 30.91, "volume": 1488233.0}, {"date": "2023-03-21", "close": 30.8, "volume": 973225.0}, {"date": "2023-03-22", "close": 31.99, "volume": 1855578.0}, {"date": "2023-03-23", "close": 32.36, "volume": 1012821.0}, {"date": "2023-03-24", "close": 31.84, "volume": 922060.0}, {"date": "2023-03-27", "close": 31.18, "volume": 718405.0}, {"date": "2023-03-28", "close": 31.11, "volume": 654293.0}, {"date": "2023-03-29", "close": 32.11, "volume": 1226160.0}, {"date": "2023-03-30", "close": 25.25, "volume": 11070290.0}, {"date": "2023-03-31", "close": 24.14, "volume": 4409970.0}, {"date": "2023-04-03", "close": 22.61, "volume": 4265006.0}, {"date": "2023-04-04", "close": 21.7, "volume": 3369750.0}, {"date": "2023-04-05", "close": 21.49, "volume": 2398893.0}, {"date": "2023-04-06", "close": 21.4, "volume": 2292430.0}, {"date": "2023-04-10", "close": 21.52, "volume": 2888522.0}, {"date": "2023-04-11", "close": 22.92, "volume": 4269075.0}, {"date": "2023-04-12", "close": 22.1, "volume": 1904373.0}, {"date": "2023-04-13", "close": 22.3, "volume": 1951123.0}, {"date": "2023-04-14", "close": 21.65, "volume": 1676788.0}, {"date": "2023-04-17", "close": 22.74, "volume": 2610547.0}, {"date": "2023-04-18", "close": 23.02, "volume": 2556024.0}, {"date": "2023-04-19", "close": 22.11, "volume": 1710083.0}, {"date": "2023-04-20", "close": 21.35, "volume": 1192539.0}, {"date": "2023-04-21", "close": 20.7, "volume": 1327474.0}, {"date": "2023-04-24", "close": 20.97, "volume": 1551728.0}, {"date": "2023-04-25", "close": 20.61, "volume": 1545331.0}, {"date": "2023-04-26", "close": 20.41, "volume": 1062232.0}, {"date": "2023-04-27", "close": 19.83, "volume": 1171946.0}, {"date": "2023-04-28", "close": 19.49, "volume": 1344645.0}, {"date": "2023-05-01", "close": 19.25, "volume": 1488410.0}, {"date": "2023-05-02", "close": 18.64, "volume": 1455394.0}, {"date": "2023-05-03", "close": 18.58, "volume": 1010623.0}, {"date": "2023-05-04", "close": 18.09, "volume": 1321128.0}, {"date": "2023-05-05", "close": 18.68, "volume": 901282.0}, {"date": "2023-05-08", "close": 18.77, "volume": 1259652.0}, {"date": "2023-05-09", "close": 18.81, "volume": 1030405.0}, {"date": "2023-05-10", "close": 18.64, "volume": 1076924.0}, {"date": "2023-05-11", "close": 18.71, "volume": 856554.0}, {"date": "2023-05-12", "close": 18.46, "volume": 627201.0}, {"date": "2023-05-15", "close": 19.12, "volume": 787255.0}, {"date": "2023-05-16", "close": 19.29, "volume": 866415.0}, {"date": "2023-05-17", "close": 20.59, "volume": 1964592.0}, {"date": "2023-05-18", "close": 21.47, "volume": 2554086.0}, {"date": "2023-05-19", "close": 21.21, "volume": 1660687.0}, {"date": "2023-05-22", "close": 21.71, "volume": 1215709.0}, {"date": "2023-05-23", "close": 21.45, "volume": 1196830.0}, {"date": "2023-05-24", "close": 20.78, "volume": 1443713.0}, {"date": "2023-05-25", "close": 21.15, "volume": 1008724.0}, {"date": "2023-05-26", "close": 22.41, "volume": 1079904.0}, {"date": "2023-05-30", "close": 22.24, "volume": 1093939.0}, {"date": "2023-05-31", "close": 21.74, "volume": 2469202.0}, {"date": "2023-06-01", "close": 22.23, "volume": 1393919.0}, {"date": "2023-06-02", "close": 22.61, "volume": 965076.0}, {"date": "2023-06-05", "close": 21.9, "volume": 1303358.0}, {"date": "2023-06-06", "close": 22.09, "volume": 1308842.0}, {"date": "2023-06-07", "close": 22.43, "volume": 2708905.0}, {"date": "2023-06-08", "close": 23.52, "volume": 8117740.0}, {"date": "2023-06-09", "close": 21.4, "volume": 3651017.0}, {"date": "2023-06-12", "close": 22.82, "volume": 2992350.0}, {"date": "2023-06-13", "close": 23.34, "volume": 2378967.0}, {"date": "2023-06-14", "close": 23.09, "volume": 1519715.0}, {"date": "2023-06-15", "close": 22.6, "volume": 1485529.0}, {"date": "2023-06-16", "close": 22.6, "volume": 2746637.0}, {"date": "2023-06-20", "close": 22.61, "volume": 1245767.0}, {"date": "2023-06-21", "close": 23.98, "volume": 1679119.0}, {"date": "2023-06-22", "close": 24.15, "volume": 1472152.0}, {"date": "2023-06-23", "close": 24.12, "volume": 4552331.0}, {"date": "2023-06-26", "close": 24.18, "volume": 1059881.0}, {"date": "2023-06-27", "close": 25.05, "volume": 1569239.0}, {"date": "2023-06-28", "close": 24.58, "volume": 1178095.0}, {"date": "2023-06-29", "close": 25.0, "volume": 679072.0}, {"date": "2023-06-30", "close": 25.46, "volume": 952928.0}, {"date": "2023-07-03", "close": 26.16, "volume": 716641.0}, {"date": "2023-07-05", "close": 25.61, "volume": 1547883.0}, {"date": "2023-07-06", "close": 25.17, "volume": 760889.0}, {"date": "2023-07-07", "close": 26.1, "volume": 1231090.0}, {"date": "2023-07-10", "close": 26.86, "volume": 1964047.0}, {"date": "2023-07-11", "close": 27.32, "volume": 1723895.0}, {"date": "2023-07-12", "close": 27.91, "volume": 2031308.0}, {"date": "2023-07-13", "close": 29.15, "volume": 1840983.0}, {"date": "2023-07-14", "close": 28.51, "volume": 1727667.0}, {"date": "2023-07-17", "close": 29.43, "volume": 1409676.0}, {"date": "2023-07-18", "close": 29.62, "volume": 1294248.0}, {"date": "2023-07-19", "close": 28.69, "volume": 1185579.0}, {"date": "2023-07-20", "close": 27.46, "volume": 1930479.0}, {"date": "2023-07-21", "close": 27.2, "volume": 1065677.0}, {"date": "2023-07-24", "close": 27.58, "volume": 658932.0}, {"date": "2023-07-25", "close": 27.95, "volume": 694297.0}, {"date": "2023-07-26", "close": 28.07, "volume": 565569.0}, {"date": "2023-07-27", "close": 27.68, "volume": 725161.0}, {"date": "2023-07-28", "close": 28.49, "volume": 547813.0}, {"date": "2023-07-31", "close": 29.2, "volume": 660092.0}, {"date": "2023-08-01", "close": 28.8, "volume": 479443.0}, {"date": "2023-08-02", "close": 27.31, "volume": 950411.0}, {"date": "2023-08-03", "close": 27.48, "volume": 635906.0}, {"date": "2023-08-04", "close": 27.48, "volume": 939546.0}, {"date": "2023-08-07", "close": 27.45, "volume": 673142.0}, {"date": "2023-08-08", "close": 27.13, "volume": 464865.0}, {"date": "2023-08-09", "close": 26.64, "volume": 542952.0}, {"date": "2023-08-10", "close": 26.04, "volume": 1113103.0}, {"date": "2023-08-11", "close": 25.35, "volume": 506325.0}, {"date": "2023-08-14", "close": 25.45, "volume": 518655.0}, {"date": "2023-08-15", "close": 24.91, "volume": 761896.0}, {"date": "2023-08-16", "close": 25.02, "volume": 700055.0}, {"date": "2023-08-17", "close": 25.03, "volume": 770014.0}, {"date": "2023-08-18", "close": 24.71, "volume": 666556.0}, {"date": "2023-08-21", "close": 25.35, "volume": 538329.0}, {"date": "2023-08-22", "close": 25.53, "volume": 484351.0}, {"date": "2023-08-23", "close": 26.1, "volume": 528469.0}, {"date": "2023-08-24", "close": 25.03, "volume": 911529.0}, {"date": "2023-08-25", "close": 25.31, "volume": 599797.0}, {"date": "2023-08-28", "close": 26.0, "volume": 1165007.0}, {"date": "2023-08-29", "close": 26.1, "volume": 933518.0}, {"date": "2023-08-30", "close": 25.53, "volume": 875252.0}, {"date": "2023-08-31", "close": 26.15, "volume": 866467.0}, {"date": "2023-09-01", "close": 26.56, "volume": 616873.0}, {"date": "2023-09-05", "close": 25.36, "volume": 724786.0}, {"date": "2023-09-06", "close": 25.6, "volume": 1395455.0}, {"date": "2023-09-07", "close": 24.66, "volume": 1689160.0}, {"date": "2023-09-08", "close": 24.21, "volume": 849863.0}, {"date": "2023-09-11", "close": 23.36, "volume": 1383111.0}, {"date": "2023-09-12", "close": 22.72, "volume": 1117875.0}, {"date": "2023-09-13", "close": 22.87, "volume": 3454111.0}, {"date": "2023-09-14", "close": 25.18, "volume": 8974011.0}, {"date": "2023-09-15", "close": 24.98, "volume": 4152148.0}, {"date": "2023-09-18", "close": 24.29, "volume": 1379773.0}, {"date": "2023-09-19", "close": 25.07, "volume": 2690696.0}, {"date": "2023-09-20", "close": 25.48, "volume": 2405711.0}, {"date": "2023-09-21", "close": 25.22, "volume": 1173477.0}, {"date": "2023-09-22", "close": 26.13, "volume": 1164470.0}, {"date": "2023-09-25", "close": 25.96, "volume": 984261.0}, {"date": "2023-09-26", "close": 25.41, "volume": 1360970.0}, {"date": "2023-09-27", "close": 25.45, "volume": 1183022.0}, {"date": "2023-09-28", "close": 26.04, "volume": 1203371.0}, {"date": "2023-09-29", "close": 25.75, "volume": 1062099.0}, {"date": "2023-10-02", "close": 25.21, "volume": 1151050.0}, {"date": "2023-10-03", "close": 25.14, "volume": 745031.0}, {"date": "2023-10-04", "close": 24.74, "volume": 1264581.0}, {"date": "2023-10-05", "close": 22.29, "volume": 2740682.0}, {"date": "2023-10-06", "close": 22.66, "volume": 2068334.0}, {"date": "2023-10-09", "close": 22.01, "volume": 1116479.0}, {"date": "2023-10-10", "close": 23.4, "volume": 1572597.0}, {"date": "2023-10-11", "close": 23.9, "volume": 1563864.0}, {"date": "2023-10-12", "close": 23.42, "volume": 1572520.0}, {"date": "2023-10-13", "close": 21.92, "volume": 1441988.0}, {"date": "2023-10-16", "close": 22.4, "volume": 1353609.0}, {"date": "2023-10-17", "close": 21.49, "volume": 2426569.0}, {"date": "2023-10-18", "close": 19.92, "volume": 1800861.0}, {"date": "2023-10-19", "close": 15.98, "volume": 23292260.0}, {"date": "2023-10-20", "close": 16.49, "volume": 6340251.0}, {"date": "2023-10-23", "close": 15.82, "volume": 3599781.0}, {"date": "2023-10-24", "close": 16.1, "volume": 3240073.0}, {"date": "2023-10-25", "close": 15.28, "volume": 1890295.0}, {"date": "2023-10-26", "close": 15.34, "volume": 1097158.0}, {"date": "2023-10-27", "close": 14.5, "volume": 4386672.0}, {"date": "2023-10-30", "close": 13.69, "volume": 3873922.0}, {"date": "2023-10-31", "close": 13.96, "volume": 2002841.0}, {"date": "2023-11-01", "close": 13.43, "volume": 2111758.0}, {"date": "2023-11-02", "close": 14.27, "volume": 1907530.0}, {"date": "2023-11-03", "close": 14.72, "volume": 2204033.0}, {"date": "2023-11-06", "close": 14.6, "volume": 1201556.0}, {"date": "2023-11-07", "close": 14.8, "volume": 1315295.0}, {"date": "2023-11-08", "close": 14.55, "volume": 668203.0}, {"date": "2023-11-09", "close": 13.77, "volume": 1439916.0}, {"date": "2023-11-10", "close": 14.6, "volume": 1491533.0}, {"date": "2023-11-13", "close": 14.33, "volume": 924736.0}, {"date": "2023-11-14", "close": 15.47, "volume": 1995505.0}, {"date": "2023-11-15", "close": 15.87, "volume": 1492296.0}, {"date": "2023-11-16", "close": 15.91, "volume": 928281.0}, {"date": "2023-11-17", "close": 15.84, "volume": 2231796.0}, {"date": "2023-11-20", "close": 15.91, "volume": 917807.0}, {"date": "2023-11-21", "close": 15.06, "volume": 974299.0}, {"date": "2023-11-22", "close": 15.77, "volume": 1068914.0}, {"date": "2023-11-24", "close": 16.13, "volume": 508826.0}, {"date": "2023-11-27", "close": 16.38, "volume": 1123268.0}, {"date": "2023-11-28", "close": 16.4, "volume": 2474037.0}, {"date": "2023-11-29", "close": 16.34, "volume": 1184811.0}, {"date": "2023-11-30", "close": 16.37, "volume": 1643460.0}, {"date": "2023-12-01", "close": 16.82, "volume": 1582040.0}, {"date": "2023-12-04", "close": 16.81, "volume": 1737803.0}, {"date": "2023-12-05", "close": 16.68, "volume": 2200455.0}, {"date": "2023-12-06", "close": 16.7, "volume": 3674436.0}, {"date": "2023-12-07", "close": 19.42, "volume": 9463077.0}, {"date": "2023-12-08", "close": 20.04, "volume": 3580749.0}, {"date": "2023-12-11", "close": 20.62, "volume": 3534336.0}, {"date": "2023-12-12", "close": 20.48, "volume": 2208842.0}, {"date": "2023-12-13", "close": 21.49, "volume": 1996821.0}, {"date": "2023-12-14", "close": 22.88, "volume": 3123275.0}, {"date": "2023-12-15", "close": 22.29, "volume": 3836664.0}, {"date": "2023-12-18", "close": 22.09, "volume": 1619022.0}, {"date": "2023-12-19", "close": 21.7, "volume": 1621755.0}, {"date": "2023-12-20", "close": 21.0, "volume": 1368666.0}, {"date": "2023-12-21", "close": 22.25, "volume": 1009816.0}, {"date": "2023-12-22", "close": 22.28, "volume": 736337.0}, {"date": "2023-12-26", "close": 22.56, "volume": 750123.0}, {"date": "2023-12-27", "close": 22.37, "volume": 550552.0}, {"date": "2023-12-28", "close": 22.25, "volume": 1148607.0}, {"date": "2023-12-29", "close": 21.91, "volume": 496136.0}, {"date": "2024-01-02", "close": 21.64, "volume": 1774151.0}, {"date": "2024-01-03", "close": 20.46, "volume": 2062252.0}, {"date": "2024-01-04", "close": 20.4, "volume": 1073106.0}, {"date": "2024-01-05", "close": 20.47, "volume": 909211.0}, {"date": "2024-01-08", "close": 21.03, "volume": 923369.0}, {"date": "2024-01-09", "close": 20.94, "volume": 828452.0}, {"date": "2024-01-10", "close": 20.6, "volume": 859863.0}, {"date": "2024-01-11", "close": 20.0, "volume": 774454.0}, {"date": "2024-01-12", "close": 19.06, "volume": 703987.0}, {"date": "2024-01-16", "close": 18.55, "volume": 1460814.0}, {"date": "2024-01-17", "close": 18.48, "volume": 1941586.0}, {"date": "2024-01-18", "close": 19.85, "volume": 2240662.0}, {"date": "2024-01-19", "close": 21.2, "volume": 1507750.0}, {"date": "2024-01-22", "close": 22.04, "volume": 1427236.0}, {"date": "2024-01-23", "close": 22.35, "volume": 1044394.0}, {"date": "2024-01-24", "close": 21.92, "volume": 1269416.0}, {"date": "2024-01-25", "close": 21.26, "volume": 641666.0}, {"date": "2024-01-26", "close": 20.59, "volume": 739875.0}, {"date": "2024-01-29", "close": 21.35, "volume": 553954.0}, {"date": "2024-01-30", "close": 20.77, "volume": 753767.0}, {"date": "2024-01-31", "close": 19.84, "volume": 1151957.0}, {"date": "2024-02-01", "close": 19.77, "volume": 867385.0}, {"date": "2024-02-02", "close": 19.38, "volume": 630261.0}, {"date": "2024-02-05", "close": 19.32, "volume": 743998.0}, {"date": "2024-02-06", "close": 19.47, "volume": 584306.0}, {"date": "2024-02-07", "close": 19.83, "volume": 646283.0}, {"date": "2024-02-08", "close": 20.26, "volume": 909632.0}, {"date": "2024-02-09", "close": 21.0, "volume": 773224.0}, {"date": "2024-02-12", "close": 21.01, "volume": 1179923.0}, {"date": "2024-02-13", "close": 19.28, "volume": 2849835.0}, {"date": "2024-02-14", "close": 20.26, "volume": 1078398.0}, {"date": "2024-02-15", "close": 19.94, "volume": 960956.0}, {"date": "2024-02-16", "close": 19.92, "volume": 941358.0}, {"date": "2024-02-20", "close": 20.08, "volume": 772407.0}, {"date": "2024-02-21", "close": 20.1, "volume": 623509.0}, {"date": "2024-02-22", "close": 20.83, "volume": 1480153.0}, {"date": "2024-02-23", "close": 20.3, "volume": 1164255.0}, {"date": "2024-02-26", "close": 20.66, "volume": 826205.0}, {"date": "2024-02-27", "close": 20.35, "volume": 1009001.0}, {"date": "2024-02-28", "close": 20.52, "volume": 683966.0}, {"date": "2024-02-29", "close": 21.2, "volume": 1108094.0}, {"date": "2024-03-01", "close": 22.3, "volume": 1680570.0}, {"date": "2024-03-04", "close": 21.84, "volume": 1004193.0}, {"date": "2024-03-05", "close": 21.82, "volume": 726339.0}, {"date": "2024-03-06", "close": 23.32, "volume": 1184974.0}, {"date": "2024-03-07", "close": 23.71, "volume": 1255179.0}, {"date": "2024-03-08", "close": 23.35, "volume": 1896295.0}, {"date": "2024-03-11", "close": 22.57, "volume": 905934.0}, {"date": "2024-03-12", "close": 23.34, "volume": 798065.0}, {"date": "2024-03-13", "close": 23.15, "volume": 903697.0}, {"date": "2024-03-14", "close": 22.44, "volume": 1240204.0}, {"date": "2024-03-15", "close": 22.85, "volume": 1556427.0}, {"date": "2024-03-18", "close": 22.53, "volume": 1059785.0}, {"date": "2024-03-19", "close": 22.42, "volume": 840272.0}, {"date": "2024-03-20", "close": 22.38, "volume": 781888.0}, {"date": "2024-03-21", "close": 23.05, "volume": 888696.0}, {"date": "2024-03-22", "close": 22.92, "volume": 761344.0}, {"date": "2024-03-25", "close": 22.27, "volume": 803812.0}, {"date": "2024-03-26", "close": 25.17, "volume": 3752599.0}, {"date": "2024-03-27", "close": 27.86, "volume": 9010839.0}, {"date": "2024-03-28", "close": 27.49, "volume": 5752772.0}, {"date": "2024-04-01", "close": 29.37, "volume": 8092281.0}, {"date": "2024-04-02", "close": 28.19, "volume": 2790035.0}, {"date": "2024-04-03", "close": 31.48, "volume": 5530375.0}, {"date": "2024-04-04", "close": 33.06, "volume": 7783609.0}, {"date": "2024-04-05", "close": 32.54, "volume": 3463365.0}, {"date": "2024-04-08", "close": 33.86, "volume": 5829149.0}, {"date": "2024-04-09", "close": 34.76, "volume": 4456686.0}, {"date": "2024-04-10", "close": 33.23, "volume": 4336838.0}, {"date": "2024-04-11", "close": 35.0, "volume": 3821002.0}, {"date": "2024-04-12", "close": 32.64, "volume": 3547411.0}, {"date": "2024-04-15", "close": 32.39, "volume": 6378312.0}, {"date": "2024-04-16", "close": 32.94, "volume": 2703742.0}, {"date": "2024-04-17", "close": 32.86, "volume": 2280046.0}, {"date": "2024-04-18", "close": 32.05, "volume": 2575751.0}, {"date": "2024-04-19", "close": 31.05, "volume": 2716645.0}, {"date": "2024-04-22", "close": 32.07, "volume": 2571763.0}, {"date": "2024-04-23", "close": 32.64, "volume": 4529111.0}, {"date": "2024-04-24", "close": 33.9, "volume": 2794688.0}, {"date": "2024-04-25", "close": 34.7, "volume": 1990618.0}, {"date": "2024-04-26", "close": 35.77, "volume": 1651387.0}, {"date": "2024-04-29", "close": 37.05, "volume": 2260521.0}, {"date": "2024-04-30", "close": 37.62, "volume": 3074547.0}, {"date": "2024-05-01", "close": 37.64, "volume": 2623999.0}, {"date": "2024-05-02", "close": 38.68, "volume": 2295785.0}, {"date": "2024-05-03", "close": 39.01, "volume": 1399483.0}, {"date": "2024-05-06", "close": 39.71, "volume": 1181060.0}, {"date": "2024-05-07", "close": 39.81, "volume": 1151956.0}, {"date": "2024-05-08", "close": 40.85, "volume": 1609428.0}, {"date": "2024-05-09", "close": 39.0, "volume": 1741636.0}, {"date": "2024-05-10", "close": 39.59, "volume": 1098654.0}, {"date": "2024-05-13", "close": 38.64, "volume": 1028134.0}, {"date": "2024-05-14", "close": 39.4, "volume": 1158891.0}, {"date": "2024-05-15", "close": 39.96, "volume": 1170682.0}, {"date": "2024-05-16", "close": 39.84, "volume": 906391.0}, {"date": "2024-05-17", "close": 39.95, "volume": 817472.0}, {"date": "2024-05-20", "close": 40.21, "volume": 825214.0}, {"date": "2024-05-21", "close": 40.62, "volume": 1587730.0}, {"date": "2024-05-22", "close": 39.88, "volume": 953540.0}, {"date": "2024-05-23", "close": 39.38, "volume": 1016488.0}, {"date": "2024-05-24", "close": 40.25, "volume": 536769.0}, {"date": "2024-05-28", "close": 40.54, "volume": 875795.0}, {"date": "2024-05-29", "close": 40.59, "volume": 1406994.0}, {"date": "2024-05-30", "close": 38.91, "volume": 1651224.0}, {"date": "2024-05-31", "close": 38.89, "volume": 2092334.0}, {"date": "2024-06-03", "close": 38.18, "volume": 1820598.0}, {"date": "2024-06-04", "close": 37.38, "volume": 2239516.0}, {"date": "2024-06-05", "close": 38.68, "volume": 2310477.0}, {"date": "2024-06-06", "close": 37.98, "volume": 6638688.0}, {"date": "2024-06-07", "close": 31.18, "volume": 11935480.0}, {"date": "2024-06-10", "close": 31.97, "volume": 3627064.0}, {"date": "2024-06-11", "close": 31.0, "volume": 2301820.0}, {"date": "2024-06-12", "close": 30.37, "volume": 3164449.0}, {"date": "2024-06-13", "close": 29.72, "volume": 2548591.0}, {"date": "2024-06-14", "close": 29.53, "volume": 1300916.0}, {"date": "2024-06-17", "close": 30.75, "volume": 1289347.0}, {"date": "2024-06-18", "close": 29.5, "volume": 1583075.0}, {"date": "2024-06-20", "close": 29.48, "volume": 1049937.0}, {"date": "2024-06-21", "close": 30.14, "volume": 2211301.0}, {"date": "2024-06-24", "close": 29.34, "volume": 991880.0}, {"date": "2024-06-25", "close": 29.76, "volume": 931747.0}, {"date": "2024-06-26", "close": 29.47, "volume": 2056186.0}, {"date": "2024-06-27", "close": 28.69, "volume": 1589396.0}, {"date": "2024-06-28", "close": 29.88, "volume": 3923016.0}, {"date": "2024-07-01", "close": 31.5, "volume": 1513615.0}, {"date": "2024-07-02", "close": 32.79, "volume": 1390368.0}, {"date": "2024-07-03", "close": 32.28, "volume": 708202.0}, {"date": "2024-07-05", "close": 33.02, "volume": 865109.0}, {"date": "2024-07-08", "close": 33.82, "volume": 1703269.0}, {"date": "2024-07-09", "close": 33.7, "volume": 1096870.0}, {"date": "2024-07-10", "close": 35.14, "volume": 947553.0}, {"date": "2024-07-11", "close": 36.9, "volume": 2133512.0}, {"date": "2024-07-12", "close": 35.86, "volume": 2453801.0}, {"date": "2024-07-15", "close": 36.45, "volume": 1736690.0}, {"date": "2024-07-16", "close": 36.33, "volume": 1490615.0}, {"date": "2024-07-17", "close": 33.04, "volume": 2407123.0}, {"date": "2024-07-18", "close": 32.46, "volume": 1348444.0}, {"date": "2024-07-19", "close": 31.66, "volume": 1284409.0}, {"date": "2024-07-22", "close": 33.05, "volume": 1283470.0}, {"date": "2024-07-23", "close": 33.41, "volume": 749739.0}, {"date": "2024-07-24", "close": 32.11, "volume": 960668.0}, {"date": "2024-07-25", "close": 28.91, "volume": 4252799.0}, {"date": "2024-07-26", "close": 30.99, "volume": 1733151.0}, {"date": "2024-07-29", "close": 31.65, "volume": 1054340.0}, {"date": "2024-07-30", "close": 30.16, "volume": 1549813.0}, {"date": "2024-07-31", "close": 31.72, "volume": 2071033.0}, {"date": "2024-08-01", "close": 30.81, "volume": 1796534.0}, {"date": "2024-08-02", "close": 30.49, "volume": 1477526.0}, {"date": "2024-08-05", "close": 28.0, "volume": 2864526.0}, {"date": "2024-08-06", "close": 28.79, "volume": 1581791.0}, {"date": "2024-08-07", "close": 27.61, "volume": 1355740.0}, {"date": "2024-08-08", "close": 29.64, "volume": 1973116.0}, {"date": "2024-08-09", "close": 30.25, "volume": 1481295.0}, {"date": "2024-08-12", "close": 30.08, "volume": 1403171.0}, {"date": "2024-08-13", "close": 33.34, "volume": 2208007.0}, {"date": "2024-08-14", "close": 33.42, "volume": 1444921.0}, {"date": "2024-08-15", "close": 35.96, "volume": 1447394.0}, {"date": "2024-08-16", "close": 35.9, "volume": 1144220.0}, {"date": "2024-08-19", "close": 36.0, "volume": 1082121.0}, {"date": "2024-08-20", "close": 36.34, "volume": 779288.0}, {"date": "2024-08-21", "close": 36.44, "volume": 1206842.0}, {"date": "2024-08-22", "close": 35.3, "volume": 931280.0}, {"date": "2024-08-23", "close": 36.91, "volume": 1314162.0}, {"date": "2024-08-26", "close": 37.03, "volume": 1115332.0}, {"date": "2024-08-27", "close": 38.16, "volume": 2476546.0}, {"date": "2024-08-28", "close": 42.43, "volume": 5826192.0}, {"date": "2024-08-29", "close": 43.53, "volume": 3069362.0}, {"date": "2024-08-30", "close": 43.82, "volume": 2381263.0}, {"date": "2024-09-03", "close": 41.58, "volume": 1868259.0}, {"date": "2024-09-04", "close": 42.48, "volume": 1542460.0}, {"date": "2024-09-05", "close": 42.17, "volume": 1699931.0}, {"date": "2024-09-06", "close": 39.46, "volume": 1729815.0}, {"date": "2024-09-09", "close": 40.11, "volume": 1274193.0}, {"date": "2024-09-10", "close": 39.35, "volume": 848054.0}, {"date": "2024-09-11", "close": 40.7, "volume": 1402098.0}, {"date": "2024-09-12", "close": 40.59, "volume": 912324.0}, {"date": "2024-09-13", "close": 41.63, "volume": 1056914.0}, {"date": "2024-09-16", "close": 40.06, "volume": 964486.0}, {"date": "2024-09-17", "close": 42.47, "volume": 1348064.0}, {"date": "2024-09-18", "close": 44.03, "volume": 2373141.0}, {"date": "2024-09-19", "close": 46.09, "volume": 3706301.0}, {"date": "2024-09-20", "close": 46.0, "volume": 5623999.0}, {"date": "2024-09-23", "close": 46.22, "volume": 1161182.0}, {"date": "2024-09-24", "close": 47.6, "volume": 1332448.0}, {"date": "2024-09-25", "close": 47.47, "volume": 1153184.0}, {"date": "2024-09-26", "close": 47.4, "volume": 1528353.0}, {"date": "2024-09-27", "close": 46.35, "volume": 824137.0}, {"date": "2024-09-30", "close": 45.66, "volume": 1507809.0}, {"date": "2024-10-01", "close": 42.08, "volume": 2184874.0}, {"date": "2024-10-02", "close": 41.06, "volume": 2896908.0}, {"date": "2024-10-03", "close": 40.58, "volume": 2067425.0}, {"date": "2024-10-04", "close": 41.68, "volume": 1615611.0}, {"date": "2024-10-07", "close": 43.36, "volume": 2283734.0}, {"date": "2024-10-08", "close": 42.43, "volume": 1329325.0}, {"date": "2024-10-09", "close": 41.14, "volume": 1557907.0}, {"date": "2024-10-10", "close": 42.57, "volume": 1831036.0}, {"date": "2024-10-11", "close": 44.0, "volume": 1130909.0}, {"date": "2024-10-14", "close": 45.38, "volume": 1341175.0}, {"date": "2024-10-15", "close": 44.14, "volume": 1528845.0}, {"date": "2024-10-16", "close": 45.02, "volume": 1051807.0}, {"date": "2024-10-17", "close": 43.96, "volume": 1557573.0}, {"date": "2024-10-18", "close": 43.88, "volume": 1375641.0}, {"date": "2024-10-21", "close": 43.95, "volume": 726258.0}, {"date": "2024-10-22", "close": 44.07, "volume": 930220.0}, {"date": "2024-10-23", "close": 44.8, "volume": 748235.0}, {"date": "2024-10-24", "close": 44.11, "volume": 979577.0}, {"date": "2024-10-25", "close": 45.47, "volume": 1037580.0}, {"date": "2024-10-28", "close": 44.97, "volume": 652544.0}, {"date": "2024-10-29", "close": 47.76, "volume": 1533865.0}, {"date": "2024-10-30", "close": 46.84, "volume": 1088792.0}, {"date": "2024-10-31", "close": 44.19, "volume": 1439704.0}, {"date": "2024-11-01", "close": 44.54, "volume": 815389.0}, {"date": "2024-11-04", "close": 43.92, "volume": 556076.0}, {"date": "2024-11-05", "close": 47.04, "volume": 1230746.0}, {"date": "2024-11-06", "close": 47.74, "volume": 1270725.0}, {"date": "2024-11-07", "close": 50.58, "volume": 1358125.0}, {"date": "2024-11-08", "close": 52.82, "volume": 1206421.0}, {"date": "2024-11-11", "close": 50.68, "volume": 1031939.0}, {"date": "2024-11-12", "close": 49.22, "volume": 652420.0}, {"date": "2024-11-13", "close": 49.01, "volume": 1018298.0}, {"date": "2024-11-14", "close": 47.33, "volume": 1126158.0}, {"date": "2024-11-15", "close": 44.1, "volume": 1881679.0}, {"date": "2024-11-18", "close": 45.84, "volume": 857177.0}, {"date": "2024-11-19", "close": 47.24, "volume": 1144767.0}, {"date": "2024-11-20", "close": 49.17, "volume": 773167.0}, {"date": "2024-11-21", "close": 50.9, "volume": 1219676.0}, {"date": "2024-11-22", "close": 50.89, "volume": 1613782.0}, {"date": "2024-11-25", "close": 53.44, "volume": 3896707.0}, {"date": "2024-11-26", "close": 63.11, "volume": 6885047.0}, {"date": "2024-11-27", "close": 64.2, "volume": 2766536.0}, {"date": "2024-11-29", "close": 64.04, "volume": 1113717.0}, {"date": "2024-12-02", "close": 62.68, "volume": 1752521.0}, {"date": "2024-12-03", "close": 66.95, "volume": 1812406.0}, {"date": "2024-12-04", "close": 69.1, "volume": 2497611.0}, {"date": "2024-12-05", "close": 65.38, "volume": 2198098.0}, {"date": "2024-12-06", "close": 66.12, "volume": 6944777.0}, {"date": "2024-12-09", "close": 64.94, "volume": 5414519.0}, {"date": "2024-12-10", "close": 62.9, "volume": 3407134.0}, {"date": "2024-12-11", "close": 64.11, "volume": 1334875.0}, {"date": "2024-12-12", "close": 64.54, "volume": 1207362.0}, {"date": "2024-12-13", "close": 65.15, "volume": 2039799.0}, {"date": "2024-12-16", "close": 68.27, "volume": 2022437.0}, {"date": "2024-12-17", "close": 65.73, "volume": 2191453.0}, {"date": "2024-12-18", "close": 62.92, "volume": 1584956.0}, {"date": "2024-12-19", "close": 63.58, "volume": 1538238.0}, {"date": "2024-12-20", "close": 63.55, "volume": 3671350.0}, {"date": "2024-12-23", "close": 62.88, "volume": 1055694.0}, {"date": "2024-12-24", "close": 64.49, "volume": 350851.0}, {"date": "2024-12-26", "close": 65.67, "volume": 751149.0}, {"date": "2024-12-27", "close": 63.33, "volume": 1011189.0}, {"date": "2024-12-30", "close": 61.7, "volume": 870175.0}, {"date": "2024-12-31", "close": 61.85, "volume": 804192.0}, {"date": "2025-01-02", "close": 62.1, "volume": 1006027.0}, {"date": "2025-01-03", "close": 66.13, "volume": 1773543.0}, {"date": "2025-01-06", "close": 67.49, "volume": 1185387.0}, {"date": "2025-01-07", "close": 65.15, "volume": 1101360.0}, {"date": "2025-01-08", "close": 67.6, "volume": 1305321.0}, {"date": "2025-01-10", "close": 66.15, "volume": 1503362.0}, {"date": "2025-01-13", "close": 65.35, "volume": 1002836.0}, {"date": "2025-01-14", "close": 64.48, "volume": 936006.0}, {"date": "2025-01-15", "close": 72.51, "volume": 4270844.0}, {"date": "2025-01-16", "close": 68.93, "volume": 3401476.0}, {"date": "2025-01-17", "close": 75.0, "volume": 2812384.0}, {"date": "2025-01-21", "close": 77.15, "volume": 1643400.0}, {"date": "2025-01-22", "close": 75.995, "volume": 1694438.0}, {"date": "2025-01-23", "close": 75.91, "volume": 1316269.0}, {"date": "2025-01-24", "close": 73.02, "volume": 1055540.0}, {"date": "2025-01-27", "close": 57.33, "volume": 5370398.0}, {"date": "2025-01-28", "close": 61.11, "volume": 2704270.0}, {"date": "2025-01-29", "close": 60.3, "volume": 1724387.0}, {"date": "2025-01-30", "close": 67.69, "volume": 2460331.0}, {"date": "2025-01-31", "close": 66.96, "volume": 2342030.0}, {"date": "2025-02-03", "close": 63.46, "volume": 1519079.0}, {"date": "2025-02-04", "close": 66.22, "volume": 1923327.0}, {"date": "2025-02-05", "close": 66.46, "volume": 1121269.0}, {"date": "2025-02-06", "close": 60.5, "volume": 2730879.0}, {"date": "2025-02-07", "close": 54.51, "volume": 7260275.0}, {"date": "2025-02-10", "close": 37.6, "volume": 19354370.0}, {"date": "2025-02-11", "close": 38.18, "volume": 5847295.0}, {"date": "2025-02-12", "close": 36.65, "volume": 4107638.0}, {"date": "2025-02-13", "close": 36.73, "volume": 2409963.0}, {"date": "2025-02-14", "close": 37.38, "volume": 2182462.0}, {"date": "2025-02-18", "close": 37.05, "volume": 2337228.0}, {"date": "2025-02-19", "close": 37.89, "volume": 2514949.0}, {"date": "2025-02-20", "close": 38.71, "volume": 2637309.0}, {"date": "2025-02-21", "close": 37.1, "volume": 2267594.0}, {"date": "2025-02-24", "close": 36.67, "volume": 1992422.0}, {"date": "2025-02-25", "close": 36.82, "volume": 1527560.0}, {"date": "2025-02-26", "close": 38.88, "volume": 2385011.0}, {"date": "2025-02-27", "close": 35.06, "volume": 2066427.0}, {"date": "2025-02-28", "close": 38.19, "volume": 3175269.0}, {"date": "2025-03-03", "close": 35.58, "volume": 2369457.0}, {"date": "2025-03-04", "close": 36.05, "volume": 2129978.0}, {"date": "2025-03-05", "close": 36.84, "volume": 1481081.0}, {"date": "2025-03-06", "close": 32.33, "volume": 2839000.0}, {"date": "2025-03-07", "close": 33.5, "volume": 4056944.0}, {"date": "2025-03-10", "close": 31.44, "volume": 2823592.0}, {"date": "2025-03-11", "close": 32.2, "volume": 2927257.0}, {"date": "2025-03-12", "close": 33.85, "volume": 2956686.0}, {"date": "2025-03-13", "close": 32.71, "volume": 3298105.0}, {"date": "2025-03-14", "close": 39.6, "volume": 8103943.0}, {"date": "2025-03-17", "close": 39.43, "volume": 3619522.0}, {"date": "2025-03-18", "close": 38.65, "volume": 2176495.0}, {"date": "2025-03-19", "close": 41.61, "volume": 3184942.0}, {"date": "2025-03-20", "close": 40.64, "volume": 2596205.0}, {"date": "2025-03-21", "close": 39.62, "volume": 3375576.0}, {"date": "2025-03-24", "close": 40.34, "volume": 1470094.0}, {"date": "2025-03-25", "close": 40.07, "volume": 1768922.0}, {"date": "2025-03-26", "close": 38.69, "volume": 1513425.0}, {"date": "2025-03-27", "close": 36.95, "volume": 1889323.0}, {"date": "2025-03-28", "close": 35.05, "volume": 2156136.0}, {"date": "2025-03-31", "close": 34.4, "volume": 2855509.0}, {"date": "2025-04-01", "close": 34.86, "volume": 2320736.0}, {"date": "2025-04-02", "close": 36.62, "volume": 1691853.0}, {"date": "2025-04-03", "close": 29.71, "volume": 4204895.0}, {"date": "2025-04-04", "close": 28.01, "volume": 3816682.0}, {"date": "2025-04-07", "close": 28.31, "volume": 3018061.0}, {"date": "2025-04-08", "close": 25.86, "volume": 4084937.0}, {"date": "2025-04-09", "close": 29.98, "volume": 4553833.0}, {"date": "2025-04-10", "close": 27.0, "volume": 3226893.0}, {"date": "2025-04-11", "close": 26.6, "volume": 3042508.0}, {"date": "2025-04-14", "close": 27.0, "volume": 2464746.0}, {"date": "2025-04-15", "close": 27.3, "volume": 1593863.0}, {"date": "2025-04-16", "close": 25.99, "volume": 2808702.0}, {"date": "2025-04-17", "close": 26.24, "volume": 1919586.0}, {"date": "2025-04-21", "close": 24.34, "volume": 2504958.0}, {"date": "2025-04-22", "close": 24.69, "volume": 1909705.0}, {"date": "2025-04-23", "close": 27.15, "volume": 3187318.0}, {"date": "2025-04-24", "close": 29.34, "volume": 2175961.0}, {"date": "2025-04-25", "close": 30.03, "volume": 1830049.0}, {"date": "2025-04-28", "close": 29.93, "volume": 1918976.0}, {"date": "2025-04-29", "close": 31.19, "volume": 2748179.0}, {"date": "2025-04-30", "close": 31.25, "volume": 2196933.0}, {"date": "2025-05-01", "close": 32.34, "volume": 2790222.0}, {"date": "2025-05-02", "close": 34.13, "volume": 3072298.0}, {"date": "2025-05-05", "close": 34.66, "volume": 2637190.0}, {"date": "2025-05-06", "close": 33.9, "volume": 1963744.0}, {"date": "2025-05-07", "close": 34.37, "volume": 1359866.0}, {"date": "2025-05-08", "close": 34.73, "volume": 1324663.0}, {"date": "2025-05-09", "close": 35.07, "volume": 1409461.0}, {"date": "2025-05-12", "close": 38.22, "volume": 2603367.0}, {"date": "2025-05-13", "close": 39.54, "volume": 1745375.0}, {"date": "2025-05-14", "close": 39.93, "volume": 2025241.0}, {"date": "2025-05-15", "close": 39.64, "volume": 1045318.0}, {"date": "2025-05-16", "close": 40.42, "volume": 1443846.0}, {"date": "2025-05-19", "close": 40.14, "volume": 1057530.0}, {"date": "2025-05-20", "close": 39.35, "volume": 1282846.0}, {"date": "2025-05-21", "close": 38.51, "volume": 2394996.0}, {"date": "2025-05-22", "close": 37.79, "volume": 1515276.0}, {"date": "2025-05-23", "close": 37.28, "volume": 1649202.0}, {"date": "2025-05-27", "close": 38.78, "volume": 4136941.0}, {"date": "2025-05-28", "close": 37.01, "volume": 4888976.0}, {"date": "2025-05-29", "close": 35.76, "volume": 2378253.0}, {"date": "2025-05-30", "close": 37.33, "volume": 3323132.0}, {"date": "2025-06-02", "close": 37.5, "volume": 2478853.0}, {"date": "2025-06-03", "close": 38.11, "volume": 1747404.0}, {"date": "2025-06-04", "close": 38.35, "volume": 2014042.0}, {"date": "2025-06-05", "close": 37.58, "volume": 1427267.0}, {"date": "2025-06-06", "close": 37.85, "volume": 1521313.0}, {"date": "2025-06-09", "close": 41.35, "volume": 3515771.0}, {"date": "2025-06-10", "close": 42.16, "volume": 2513582.0}, {"date": "2025-06-11", "close": 41.94, "volume": 1654845.0}, {"date": "2025-06-12", "close": 41.89, "volume": 1567551.0}, {"date": "2025-06-13", "close": 39.14, "volume": 1940488.0}, {"date": "2025-06-16", "close": 40.87, "volume": 1280275.0}, {"date": "2025-06-17", "close": 40.23, "volume": 1682258.0}, {"date": "2025-06-18", "close": 41.91, "volume": 2339574.0}, {"date": "2025-06-20", "close": 41.88, "volume": 2160194.0}, {"date": "2025-06-23", "close": 41.06, "volume": 1523298.0}, {"date": "2025-06-24", "close": 43.66, "volume": 1847165.0}, {"date": "2025-06-25", "close": 44.49, "volume": 2678751.0}, {"date": "2025-06-26", "close": 45.62, "volume": 1726368.0}, {"date": "2025-06-27", "close": 44.91, "volume": 3631119.0}, {"date": "2025-06-30", "close": 45.14, "volume": 2632790.0}, {"date": "2025-07-01", "close": 43.47, "volume": 2935675.0}, {"date": "2025-07-02", "close": 43.96, "volume": 1344346.0}, {"date": "2025-07-03", "close": 44.84, "volume": 919331.0}, {"date": "2025-07-07", "close": 42.595, "volume": 1524220.0}, {"date": "2025-07-08", "close": 45.1, "volume": 3681053.0}, {"date": "2025-07-09", "close": 48.5, "volume": 3496971.0}, {"date": "2025-07-10", "close": 48.56, "volume": 2922048.0}, {"date": "2025-07-11", "close": 48.1, "volume": 1912000.0}, {"date": "2025-07-14", "close": 46.93, "volume": 1340199.0}, {"date": "2025-07-15", "close": 48.09, "volume": 1926954.0}, {"date": "2025-07-16", "close": 48.66, "volume": 1056873.0}, {"date": "2025-07-17", "close": 50.87, "volume": 2518515.0}, {"date": "2025-07-18", "close": 53.62, "volume": 2569965.0}, {"date": "2025-07-21", "close": 53.06, "volume": 1225643.0}, {"date": "2025-07-22", "close": 51.47, "volume": 1341807.0}, {"date": "2025-07-23", "close": 51.65, "volume": 1247878.0}, {"date": "2025-07-24", "close": 52.53, "volume": 1489098.0}, {"date": "2025-07-25", "close": 53.07, "volume": 2107749.0}, {"date": "2025-07-28", "close": 54.16, "volume": 1399108.0}, {"date": "2025-07-29", "close": 53.45, "volume": 1588972.0}, {"date": "2025-07-30", "close": 53.71, "volume": 2146964.0}, {"date": "2025-07-31", "close": 51.1, "volume": 2036959.0}, {"date": "2025-08-01", "close": 50.14, "volume": 1802921.0}, {"date": "2025-08-04", "close": 51.69, "volume": 1297005.0}, {"date": "2025-08-05", "close": 51.05, "volume": 1441957.0}, {"date": "2025-08-06", "close": 50.97, "volume": 1176927.0}, {"date": "2025-08-07", "close": 51.5, "volume": 1737022.0}, {"date": "2025-08-08", "close": 50.85, "volume": 1638423.0}, {"date": "2025-08-11", "close": 48.56, "volume": 1636946.0}, {"date": "2025-08-12", "close": 52.71, "volume": 2073518.0}, {"date": "2025-08-13", "close": 53.24, "volume": 1713992.0}, {"date": "2025-08-14", "close": 50.52, "volume": 1877247.0}, {"date": "2025-08-15", "close": 49.83, "volume": 1198215.0}, {"date": "2025-08-18", "close": 50.42, "volume": 872266.0}, {"date": "2025-08-19", "close": 48.54, "volume": 1060786.0}, {"date": "2025-08-20", "close": 48.47, "volume": 1648294.0}, {"date": "2025-08-21", "close": 49.39, "volume": 1597006.0}, {"date": "2025-08-22", "close": 51.09, "volume": 2428230.0}, {"date": "2025-08-25", "close": 51.0, "volume": 3914943.0}, {"date": "2025-08-26", "close": 58.72, "volume": 7153915.0}, {"date": "2025-08-27", "close": 58.13, "volume": 2794938.0}, {"date": "2025-08-28", "close": 60.56, "volume": 2816291.0}, {"date": "2025-08-29", "close": 58.09, "volume": 1597042.0}, {"date": "2025-09-02", "close": 57.76, "volume": 1634337.0}, {"date": "2025-09-03", "close": 57.93, "volume": 1536947.0}, {"date": "2025-09-04", "close": 59.9, "volume": 1446609.0}, {"date": "2025-09-05", "close": 60.67, "volume": 1369163.0}, {"date": "2025-09-08", "close": 60.62, "volume": 1112425.0}, {"date": "2025-09-09", "close": 61.58, "volume": 1054843.0}, {"date": "2025-09-10", "close": 61.72, "volume": 1725033.0}, {"date": "2025-09-11", "close": 60.91, "volume": 1476017.0}, {"date": "2025-09-12", "close": 60.3, "volume": 1396986.0}, {"date": "2025-09-15", "close": 62.63, "volume": 1824230.0}, {"date": "2025-09-16", "close": 62.55, "volume": 1572876.0}, {"date": "2025-09-17", "close": 62.22, "volume": 1480408.0}, {"date": "2025-09-18", "close": 61.15, "volume": 2250557.0}, {"date": "2025-09-19", "close": 60.87, "volume": 2617418.0}, {"date": "2025-09-22", "close": 61.53, "volume": 1372844.0}, {"date": "2025-09-23", "close": 61.29, "volume": 880645.0}, {"date": "2025-09-24", "close": 59.83, "volume": 689386.0}, {"date": "2025-09-25", "close": 61.63, "volume": 1281765.0}, {"date": "2025-09-26", "close": 62.97, "volume": 886916.0}, {"date": "2025-09-29", "close": 61.98, "volume": 1508360.0}, {"date": "2025-09-30", "close": 71.45, "volume": 3869746.0}, {"date": "2025-10-01", "close": 71.68, "volume": 2672574.0}, {"date": "2025-10-02", "close": 72.93, "volume": 1843674.0}, {"date": "2025-10-03", "close": 72.0, "volume": 1435080.0}, {"date": "2025-10-06", "close": 68.17, "volume": 1817194.0}, {"date": "2025-10-07", "close": 70.91, "volume": 4413153.0}, {"date": "2025-10-08", "close": 70.54, "volume": 3300909.0}, {"date": "2025-10-09", "close": 70.04, "volume": 1139863.0}, {"date": "2025-10-10", "close": 65.26, "volume": 2077432.0}, {"date": "2025-10-13", "close": 68.27, "volume": 1853069.0}, {"date": "2025-10-14", "close": 67.63, "volume": 968293.0}, {"date": "2025-10-15", "close": 69.79, "volume": 1055427.0}, {"date": "2025-10-16", "close": 70.75, "volume": 1075764.0}, {"date": "2025-10-17", "close": 67.78, "volume": 869144.0}, {"date": "2025-10-20", "close": 68.54, "volume": 1312456.0}, {"date": "2025-10-21", "close": 67.74, "volume": 848386.0}, {"date": "2025-10-22", "close": 65.13, "volume": 1282200.0}, {"date": "2025-10-23", "close": 68.68, "volume": 1305056.0}, {"date": "2025-10-24", "close": 67.79, "volume": 1472397.0}, {"date": "2025-10-27", "close": 70.66, "volume": 1480769.0}, {"date": "2025-10-28", "close": 70.44, "volume": 1008095.0}, {"date": "2025-10-29", "close": 69.56, "volume": 1614880.0}, {"date": "2025-10-30", "close": 67.81, "volume": 896545.0}, {"date": "2025-10-31", "close": 67.86, "volume": 2139641.0}, {"date": "2025-11-03", "close": 67.25, "volume": 2028136.0}, {"date": "2025-11-04", "close": 64.42, "volume": 1010306.0}, {"date": "2025-11-05", "close": 67.5, "volume": 1020091.0}, {"date": "2025-11-06", "close": 69.89, "volume": 1515957.0}, {"date": "2025-11-07", "close": 71.88, "volume": 1437325.0}, {"date": "2025-11-10", "close": 75.27, "volume": 3427805.0}, {"date": "2025-11-11", "close": 72.0, "volume": 1702982.0}, {"date": "2025-11-12", "close": 71.7, "volume": 1496122.0}, {"date": "2025-11-13", "close": 67.59, "volume": 2225260.0}, {"date": "2025-11-14", "close": 65.46, "volume": 1395966.0}, {"date": "2025-11-17", "close": 64.66, "volume": 1184620.0}, {"date": "2025-11-18", "close": 62.71, "volume": 2751136.0}, {"date": "2025-11-19", "close": 64.49, "volume": 1495908.0}, {"date": "2025-11-20", "close": 62.57, "volume": 1777309.0}, {"date": "2025-11-21", "close": 63.85, "volume": 1676299.0}, {"date": "2025-11-24", "close": 70.01, "volume": 2696141.0}, {"date": "2025-11-25", "close": 71.78, "volume": 5962672.0}, {"date": "2025-11-26", "close": 73.45, "volume": 2985057.0}, {"date": "2025-11-28", "close": 74.16, "volume": 1370618.0}, {"date": "2025-12-01", "close": 72.01, "volume": 1676050.0}, {"date": "2025-12-02", "close": 72.83, "volume": 1545054.0}, {"date": "2025-12-03", "close": 73.46, "volume": 1797141.0}, {"date": "2025-12-04", "close": 78.28, "volume": 2022644.0}, {"date": "2025-12-05", "close": 79.61, "volume": 1570274.0}, {"date": "2025-12-08", "close": 79.28, "volume": 1395247.0}, {"date": "2025-12-09", "close": 80.54, "volume": 872722.0}, {"date": "2025-12-10", "close": 79.44, "volume": 2345517.0}, {"date": "2025-12-11", "close": 79.77, "volume": 1524492.0}, {"date": "2025-12-12", "close": 72.89, "volume": 1751273.0}, {"date": "2025-12-15", "close": 72.54, "volume": 1463990.0}, {"date": "2025-12-16", "close": 71.13, "volume": 1928912.0}, {"date": "2025-12-17", "close": 67.13, "volume": 1817824.0}, {"date": "2025-12-18", "close": 71.01, "volume": 1801018.0}, {"date": "2025-12-19", "close": 72.97, "volume": 2385322.0}, {"date": "2025-12-22", "close": 75.3, "volume": 1114398.0}, {"date": "2025-12-23", "close": 75.91, "volume": 807730.0}, {"date": "2025-12-24", "close": 75.55, "volume": 275778.0}, {"date": "2025-12-26", "close": 76.07, "volume": 589840.0}, {"date": "2025-12-29", "close": 75.76, "volume": 693201.0}, {"date": "2025-12-30", "close": 75.16, "volume": 512940.0}, {"date": "2025-12-31", "close": 73.69, "volume": 623333.0}, {"date": "2026-01-02", "close": 75.26, "volume": 1488445.0}, {"date": "2026-01-05", "close": 74.34, "volume": 1047311.0}, {"date": "2026-01-06", "close": 77.44, "volume": 1097611.0}, {"date": "2026-01-07", "close": 76.12, "volume": 1209693.0}, {"date": "2026-01-08", "close": 72.19, "volume": 1507278.0}, {"date": "2026-01-09", "close": 77.79, "volume": 1714518.0}, {"date": "2026-01-12", "close": 79.68, "volume": 1228570.0}, {"date": "2026-01-13", "close": 75.98, "volume": 1477426.0}, {"date": "2026-01-14", "close": 74.18, "volume": 2055964.0}, {"date": "2026-01-15", "close": 77.26, "volume": 1435754.0}, {"date": "2026-01-16", "close": 77.56, "volume": 1304749.0}, {"date": "2026-01-20", "close": 76.99, "volume": 1611973.0}, {"date": "2026-01-21", "close": 80.17, "volume": 1069946.0}, {"date": "2026-01-22", "close": 80.12, "volume": 1623949.0}, {"date": "2026-01-23", "close": 80.52, "volume": 1398833.0}, {"date": "2026-01-26", "close": 81.17, "volume": 972072.0}, {"date": "2026-01-27", "close": 79.49, "volume": 1362446.0}, {"date": "2026-01-28", "close": 81.57, "volume": 700038.0}, {"date": "2026-01-29", "close": 81.98, "volume": 1207679.0}, {"date": "2026-01-30", "close": 79.75, "volume": 2092532.0}, {"date": "2026-02-02", "close": 87.76, "volume": 2684720.0}, {"date": "2026-02-03", "close": 87.63, "volume": 2001836.0}, {"date": "2026-02-04", "close": 81.88, "volume": 2620071.0}, {"date": "2026-02-05", "close": 83.2, "volume": 1798702.0}, {"date": "2026-02-06", "close": 86.5, "volume": 1526426.0}, {"date": "2026-02-09", "close": 88.75, "volume": 2233343.0}, {"date": "2026-02-10", "close": 88.59, "volume": 1410560.0}, {"date": "2026-02-11", "close": 88.53, "volume": 1648368.0}, {"date": "2026-02-12", "close": 86.53, "volume": 1268600.0}, {"date": "2026-02-13", "close": 87.115, "volume": 847227.0}, {"date": "2026-02-17", "close": 87.66, "volume": 717021.0}, {"date": "2026-02-18", "close": 87.29, "volume": 895457.0}, {"date": "2026-02-19", "close": 84.96, "volume": 1338639.0}, {"date": "2026-02-20", "close": 86.77, "volume": 1043378.0}, {"date": "2026-02-23", "close": 86.82, "volume": 913414.0}, {"date": "2026-02-24", "close": 90.17, "volume": 1206942.0}, {"date": "2026-02-25", "close": 92.16, "volume": 1614904.0}, {"date": "2026-02-26", "close": 90.49, "volume": 1563986.0}, {"date": "2026-02-27", "close": 90.22, "volume": 1979681.0}, {"date": "2026-03-02", "close": 96.3, "volume": 2237480.0}, {"date": "2026-03-03", "close": 90.17, "volume": 1871081.0}, {"date": "2026-03-04", "close": 89.75, "volume": 1489348.0}, {"date": "2026-03-05", "close": 87.08, "volume": 1048322.0}, {"date": "2026-03-06", "close": 82.02, "volume": 1458051.0}, {"date": "2026-03-09", "close": 85.14, "volume": 2060681.0}, {"date": "2026-03-10", "close": 87.58, "volume": 907934.0}, {"date": "2026-03-11", "close": 85.82, "volume": 1023969.0}, {"date": "2026-03-12", "close": 83.41, "volume": 978763.0}, {"date": "2026-03-13", "close": 84.85, "volume": 1623934.0}, {"date": "2026-03-16", "close": 89.0, "volume": 2849845.0}, {"date": "2026-03-17", "close": 79.21, "volume": 5308638.0}, {"date": "2026-03-18", "close": 73.37, "volume": 4767537.0}, {"date": "2026-03-19", "close": 78.35, "volume": 4118000.0}, {"date": "2026-03-20", "close": 73.6, "volume": 5441596.0}, {"date": "2026-03-23", "close": 76.52, "volume": 3451681.0}, {"date": "2026-03-24", "close": 77.95, "volume": 3629345.0}, {"date": "2026-03-25", "close": 80.04, "volume": 2790604.0}, {"date": "2026-03-26", "close": 74.16, "volume": 1991570.0}, {"date": "2026-03-27", "close": 72.16, "volume": 3611483.0}, {"date": "2026-03-30", "close": 70.61, "volume": 5035372.0}, {"date": "2026-03-31", "close": 76.89, "volume": 2467741.0}, {"date": "2026-04-01", "close": 80.04, "volume": 1855138.0}, {"date": "2026-04-02", "close": 82.65, "volume": 2071257.0}, {"date": "2026-04-06", "close": 82.64, "volume": 1147557.0}, {"date": "2026-04-07", "close": 83.08, "volume": 1384328.0}, {"date": "2026-04-08", "close": 86.95, "volume": 2325464.0}, {"date": "2026-04-09", "close": 88.66, "volume": 1853717.0}, {"date": "2026-04-10", "close": 85.22, "volume": 3391346.0}, {"date": "2026-04-13", "close": 91.83, "volume": 2376001.0}, {"date": "2026-04-14", "close": 90.12, "volume": 2384344.0}, {"date": "2026-04-15", "close": 93.27, "volume": 2689898.0}, {"date": "2026-04-16", "close": 102.44, "volume": 3140961.0}, {"date": "2026-04-17", "close": 107.71, "volume": 3572046.0}, {"date": "2026-04-20", "close": 105.91, "volume": 2013866.0}, {"date": "2026-04-21", "close": 103.48, "volume": 3544312.0}, {"date": "2026-04-22", "close": 103.48, "volume": 2132400.0}, {"date": "2026-04-23", "close": 105.34, "volume": 1806425.0}, {"date": "2026-04-24", "close": 109.79, "volume": 2669444.0}, {"date": "2026-04-27", "close": 101.29, "volume": 2811201.0}, {"date": "2026-04-28", "close": 94.4, "volume": 3226673.0}, {"date": "2026-04-29", "close": 98.29, "volume": 2365287.0}, {"date": "2026-04-30", "close": 105.05, "volume": 3065165.0}, {"date": "2026-05-01", "close": 107.81, "volume": 2141132.0}, {"date": "2026-05-04", "close": 107.1, "volume": 1204206.0}, {"date": "2026-05-05", "close": 112.98, "volume": 1465098.0}, {"date": "2026-05-06", "close": 119.19, "volume": 2781707.0}, {"date": "2026-05-07", "close": 121.5, "volume": 3230816.0}, {"date": "2026-05-08", "close": 121.81, "volume": 1443241.0}, {"date": "2026-05-11", "close": 136.53, "volume": 4255159.0}, {"date": "2026-05-12", "close": 132.08, "volume": 3335446.0}, {"date": "2026-05-13", "close": 139.74, "volume": 3446617.0}, {"date": "2026-05-14", "close": 141.16, "volume": 2525790.0}, {"date": "2026-05-15", "close": 137.64, "volume": 2256769.0}, {"date": "2026-05-18", "close": 132.39, "volume": 3361771.0}, {"date": "2026-05-19", "close": 134.79, "volume": 3234619.0}, {"date": "2026-05-20", "close": 141.85, "volume": 2104154.0}, {"date": "2026-05-21", "close": 146.53, "volume": 2841970.0}, {"date": "2026-05-22", "close": 156.78, "volume": 6409877.0}, {"date": "2026-05-26", "close": 164.46, "volume": 8945423.0}, {"date": "2026-05-27", "close": 157.2, "volume": 7238386.0}, {"date": "2026-05-28", "close": 166.33, "volume": 4846208.0}, {"date": "2026-05-29", "close": 152.54, "volume": 4443612.0}, {"date": "2026-06-01", "close": 149.58, "volume": 3975027.0}, {"date": "2026-06-02", "close": 166.63, "volume": 3388771.0}, {"date": "2026-06-03", "close": 163.5, "volume": 3298436.0}, {"date": "2026-06-04", "close": 169.35, "volume": 2695324.0}, {"date": "2026-06-05", "close": 151.02, "volume": 3840385.0}, {"date": "2026-06-08", "close": 158.79, "volume": 3549331.0}, {"date": "2026-06-09", "close": 157.52, "volume": 4051948.0}, {"date": "2026-06-10", "close": 154.28, "volume": 2462703.0}, {"date": "2026-06-11", "close": 163.57, "volume": 2277640.0}, {"date": "2026-06-12", "close": 166.71, "volume": 1672144.0}, {"date": "2026-06-15", "close": 174.3, "volume": 2889929.0}, {"date": "2026-06-16", "close": 161.59, "volume": 2330810.0}, {"date": "2026-06-17", "close": 150.2, "volume": 2838307.0}, {"date": "2026-06-18", "close": 158.23, "volume": 17932250.0}, {"date": "2026-06-22", "close": 174.73, "volume": 3199390.0}, {"date": "2026-06-23", "close": 163.28, "volume": 3483343.0}, {"date": "2026-06-24", "close": 158.48, "volume": 2773864.0}, {"date": "2026-06-25", "close": 162.27, "volume": 3546805.0}, {"date": "2026-06-26", "close": 149.75, "volume": 18132460.0}, {"date": "2026-06-29", "close": 156.14, "volume": 3566033.0}, {"date": "2026-06-30", "close": 161.85, "volume": 2664921.0}, {"date": "2026-07-01", "close": 147.03, "volume": 4417021.0}, {"date": "2026-07-02", "close": 135.27, "volume": 4138293.0}, {"date": "2026-07-06", "close": 138.89, "volume": 2319846.0}, {"date": "2026-07-07", "close": 126.4, "volume": 3310264.0}, {"date": "2026-07-08", "close": 128.84, "volume": 3075159.0}, {"date": "2026-07-09", "close": 137.5, "volume": 2870759.0}, {"date": "2026-07-10", "close": 136.13, "volume": 2702491.0}, {"date": "2026-07-13", "close": 132.15, "volume": 1667752.0}, {"date": "2026-07-14", "close": 141.36, "volume": 3170539.0}, {"date": "2026-07-15", "close": 135.22, "volume": 2821611.0}, {"date": "2026-07-16", "close": 127.65, "volume": 2022700.0}, {"date": "2026-07-17", "close": 124.96, "volume": 3452521.0}, {"date": "2026-07-20", "close": 125.88, "volume": 1696519.0}, {"date": "2026-07-21", "close": 137.84, "volume": 2360556.0}, {"date": "2026-07-22", "close": 136.93, "volume": 1218589.0}, {"date": "2026-07-23", "close": 138.68, "volume": 1870485.0}, {"date": "2026-07-24", "close": 125.92, "volume": 1320593.0}, {"date": "2026-07-27", "close": 121.52, "volume": 2011387.0}, {"date": "2026-07-28", "close": 111.3, "volume": 3311967.0}, {"date": "2026-07-29", "close": 103.55, "volume": 2153124.0}, {"date": "2026-07-30", "close": 114.61, "volume": 2138806.0}, {"date": "2026-07-31", "close": 117.82, "volume": 2399031.0}, {"date": "2026-08-03", "close": 119.08, "volume": 2365918.0}, {"date": "2026-08-04", "close": 129.16, "volume": 2340377.0}, {"date": "2026-08-05", "close": 121.25, "volume": 1386678.0}, {"date": "2026-08-06", "close": 134.78, "volume": 2943881.0}, {"date": "2026-08-07", "close": 139.42, "volume": 2155819.0}], "refreshing": true}