{"ticker": "SRPT", "overview": {"cik": "873303", "ticker": "SRPT", "name": "Sarepta Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385536", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-349827", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000214", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000537", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001000", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003144", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324445", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324437", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001193125-26-321255", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316995", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260263", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260261", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260259", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260257", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260255", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260250", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260246", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260245", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257643", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257501", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-221713", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208966", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208893", "price_sensitive": true}]}, "description": "Sarepta Therapeutics, Inc. trades as SRPT on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 19 insider filings for the company. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SRPT", "has_prices": true, "as_of": "2026-09-22", "last": 20.81, "prev_close": 20.14, "change": 0.6699999999999982, "change_pct": 0.033267130089374285, "session_volume": 2193201.0, "vwap_5": 20.250735757025883, "vwap_20": 21.11953997180842, "vwap_60": 18.771728701339224, "vwap_250": 19.705774089683246, "high_52w": 24.45, "low_52w": 14.86, "avg_volume_20": 3297225.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-385545", "src": "INSIDERS", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Ryan Ho-Yan Wong", "who_key": "Wong Ryan Ho-Yan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 294903.83999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on SRPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079673/000119312526385545/0001193125-26-385545-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001193125-26-385544", "src": "INSIDERS", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Ian Michael Estepan", "who_key": "Estepan Ian Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 551033.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on SRPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836254/000119312526385544/0001193125-26-385544-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001193125-26-385541", "src": "INSIDERS", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Cristin Rothfuss", "who_key": "Rothfuss Cristin", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 489395.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on SRPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046214/000119312526385541/0001193125-26-385541-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001193125-26-385536", "src": "INSIDERS", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Louise Rodino-Klapac", "who_key": "Rodino-Klapac Louise", "role": "President, R&D and Tech Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 476019.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on SRPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836218/000119312526385536/0001193125-26-385536-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "13DG-0001167557-26-000214", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.05% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000214-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002100121-26-001000", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. moves to a 8.05% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0002100121-26-001000-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001193125-26-324445", "src": "INSIDERS", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Michael Severino", "who_key": "SEVERINO MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on SRPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/000119312526324445/0001193125-26-324445-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "13DG-0000093751-26-000537", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "State Street Corp", "who_key": "STATE STREET 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": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 8.4% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000537-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002012383-26-003144", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.8% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003144-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-001050", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. takes a 5.11% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0002100119-26-001050-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000685", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. crosses 5% of SRPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0002100121-26-000685-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002227", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. adjusts its stake in SRPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0000102909-26-002227-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2025-20030288-T34", "src": "CONGRESS", "ticker": "SRPT", "cik": "", "company": "Sarepta Therapeutics, Inc.", "company_raw": "eet Trust > Bank of America\nSarepta Therapeutics, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SRPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817368}, {"id": "HOUSE-2023-20023500-T47", "src": "CONGRESS", "ticker": "SRPT", "cik": "", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Sarepta Therapeutics, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "On the Hill: Hon. Josh Gottheimer buys SRPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738968}, {"id": "HOUSE-2023-20023257-T37", "src": "CONGRESS", "ticker": "SRPT", "cik": "", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Sarepta Therapeutics, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims SRPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783608}, {"id": "HOUSE-2023-20022948-T134", "src": "CONGRESS", "ticker": "SRPT", "cik": "", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Goldman 12/9/2011 Trust > Aperio Group LLC\nSarepta Therapeutics, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps SRPT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875768}, {"id": "HOUSE-2023-20022683-T36", "src": "CONGRESS", "ticker": "SRPT", "cik": "", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Sarepta Therapeutics, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "On the Hill: Hon. Josh Gottheimer buys SRPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926168}, {"id": "HOUSE-2023-20022653-T202", "src": "CONGRESS", "ticker": "SRPT", "cik": "", "company": "Sarepta Therapeutics, Inc.", "company_raw": "en 1986 Trust > TLH ADR\nL: US\nD: ADR stock\nSarepta Therapeutics, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys SRPT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926168}, {"id": "HOUSE-2023-20022407-T95", "src": "CONGRESS", "ticker": "SRPT", "cik": "", "company": "Sarepta Therapeutics, Inc.", "company_raw": "oldman Grandchildren 1986 Trust > TACS R3K\nSarepta Therapeutics, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Capitol Hill trade: Hon. Daniel Goldman dumps SRPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975128}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000214", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 5.05% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000214-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0000093751-26-000537", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "State Street Corp", "who_key": "STATE STREET 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": "Pharmaceutical Preparations", "country": "United States", "headline": "STATE STREET CORP takes a 8.4% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000537-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100121-26-001000", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. moves to a 8.05% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0002100121-26-001000-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-003144", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.8% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003144-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-001050", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. takes a 5.11% passive stake in SRPT", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0002100119-26-001050-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000685", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. crosses 5% of SRPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0002100121-26-000685-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002227", "src": "13DG", "ticker": "SRPT", "cik": "873303", "company": "Sarepta Therapeutics, Inc.", "company_raw": "Sarepta Therapeutics, Inc.", "who": "Sarepta Therapeutics, Inc.", "who_key": "Sarepta Therapeutics, 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Sarepta Therapeutics, Inc. adjusts its stake in SRPT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/873303/0000102909-26-002227-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Sarepta Therapeutics, Inc. - Common Stock", "new_value": "Sarepta Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000873303", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000873303", "applied": 1, "detected_at": "2026-10-27T18:08:18.956048"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 16002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385536", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-349827", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000214", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000537", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335056", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335003", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001000", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003144", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324445", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001193125-26-324437", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001193125-26-321255", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-316995", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260263", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260261", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260259", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260257", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260255", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260250", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260246", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-260245", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257643", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257501", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-221713", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208966", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208893", "price_sensitive": true}], "performance": {"ticker": "SRPT", "has_prices": true, "summary": {"n": 3, "avg": -0.8467360030361878, "win_rate": 0.0, "best": -0.8070199842351741, "worst": -0.8665940124366946, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 107.835, "return": -0.8070199842351741}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 155.99, "return": -0.8665940124366946}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 155.99, "return": -0.8665940124366946}]}, "price_series": [{"date": "2016-09-22", "close": 60.97, "volume": 11129620.0}, {"date": "2016-09-23", "close": 57.83, "volume": 9674139.0}, {"date": "2016-09-26", "close": 59.66, "volume": 5959941.0}, {"date": "2016-09-27", "close": 59.1, "volume": 3123408.0}, {"date": "2016-09-28", "close": 62.24, "volume": 8340815.0}, {"date": "2016-09-29", "close": 60.98, "volume": 3441190.0}, {"date": "2016-09-30", "close": 61.41, "volume": 2505263.0}, {"date": "2016-10-03", "close": 60.95, "volume": 1772142.0}, {"date": "2016-10-04", "close": 61.48, "volume": 2124972.0}, {"date": "2016-10-05", "close": 62.35, "volume": 1629538.0}, {"date": "2016-10-06", "close": 61.74, "volume": 2149202.0}, {"date": "2016-10-07", "close": 57.89, "volume": 8983209.0}, {"date": "2016-10-10", "close": 57.65, "volume": 1880970.0}, {"date": "2016-10-11", "close": 53.82, "volume": 3627159.0}, {"date": "2016-10-12", "close": 53.61, "volume": 6015669.0}, {"date": "2016-10-13", "close": 54.19, "volume": 1781697.0}, {"date": "2016-10-14", "close": 52.28, "volume": 2023300.0}, {"date": "2016-10-17", "close": 48.94, "volume": 4713706.0}, {"date": "2016-10-18", "close": 49.88, "volume": 2668384.0}, {"date": "2016-10-19", "close": 47.82, "volume": 2114039.0}, {"date": "2016-10-20", "close": 49.05, "volume": 2524437.0}, {"date": "2016-10-21", "close": 47.98, "volume": 1580701.0}, {"date": "2016-10-24", "close": 46.92, "volume": 1455803.0}, {"date": "2016-10-25", "close": 46.33, "volume": 1729327.0}, {"date": "2016-10-26", "close": 44.54, "volume": 2800010.0}, {"date": "2016-10-27", "close": 40.81, "volume": 6100707.0}, {"date": "2016-10-28", "close": 40.9, "volume": 2738861.0}, {"date": "2016-10-31", "close": 39.24, "volume": 2896750.0}, {"date": "2016-11-01", "close": 40.07, "volume": 1852251.0}, {"date": "2016-11-02", "close": 37.39, "volume": 2018661.0}, {"date": "2016-11-03", "close": 37.16, "volume": 3060381.0}, {"date": "2016-11-04", "close": 39.21, "volume": 2195269.0}, {"date": "2016-11-07", "close": 38.86, "volume": 2343841.0}, {"date": "2016-11-08", "close": 37.81, "volume": 1910952.0}, {"date": "2016-11-09", "close": 42.67, "volume": 4054776.0}, {"date": "2016-11-10", "close": 41.0, "volume": 4045239.0}, {"date": "2016-11-11", "close": 39.52, "volume": 2852873.0}, {"date": "2016-11-14", "close": 39.12, "volume": 2542612.0}, {"date": "2016-11-15", "close": 37.89, "volume": 1619204.0}, {"date": "2016-11-16", "close": 37.59, "volume": 2976987.0}, {"date": "2016-11-17", "close": 38.73, "volume": 2021649.0}, {"date": "2016-11-18", "close": 38.74, "volume": 2004259.0}, {"date": "2016-11-21", "close": 37.63, "volume": 1653220.0}, {"date": "2016-11-22", "close": 36.52, "volume": 1681171.0}, {"date": "2016-11-23", "close": 37.97, "volume": 1605795.0}, {"date": "2016-11-25", "close": 37.29, "volume": 1177954.0}, {"date": "2016-11-28", "close": 36.28, "volume": 2007323.0}, {"date": "2016-11-29", "close": 36.72, "volume": 1913772.0}, {"date": "2016-11-30", "close": 34.26, "volume": 2793104.0}, {"date": "2016-12-01", "close": 32.2, "volume": 4602918.0}, {"date": "2016-12-02", "close": 32.66, "volume": 1737592.0}, {"date": "2016-12-05", "close": 34.1, "volume": 2366988.0}, {"date": "2016-12-06", "close": 34.82, "volume": 1555011.0}, {"date": "2016-12-07", "close": 33.91, "volume": 1580753.0}, {"date": "2016-12-08", "close": 34.49, "volume": 1235832.0}, {"date": "2016-12-09", "close": 32.66, "volume": 2012267.0}, {"date": "2016-12-12", "close": 31.66, "volume": 1837662.0}, {"date": "2016-12-13", "close": 31.82, "volume": 1191857.0}, {"date": "2016-12-14", "close": 29.98, "volume": 3460637.0}, {"date": "2016-12-15", "close": 30.53, "volume": 2174150.0}, {"date": "2016-12-16", "close": 31.12, "volume": 3005807.0}, {"date": "2016-12-19", "close": 29.99, "volume": 1472758.0}, {"date": "2016-12-20", "close": 29.64, "volume": 1726981.0}, {"date": "2016-12-21", "close": 29.49, "volume": 2088310.0}, {"date": "2016-12-22", "close": 28.16, "volume": 3096492.0}, {"date": "2016-12-23", "close": 29.9, "volume": 2190809.0}, {"date": "2016-12-27", "close": 28.92, "volume": 1529471.0}, {"date": "2016-12-28", "close": 28.37, "volume": 1309901.0}, {"date": "2016-12-29", "close": 27.63, "volume": 1652187.0}, {"date": "2016-12-30", "close": 27.43, "volume": 1565795.0}, {"date": "2017-01-03", "close": 27.92, "volume": 2175400.0}, {"date": "2017-01-04", "close": 29.24, "volume": 2987846.0}, {"date": "2017-01-05", "close": 29.52, "volume": 2328651.0}, {"date": "2017-01-06", "close": 30.08, "volume": 3239697.0}, {"date": "2017-01-09", "close": 31.26, "volume": 2716522.0}, {"date": "2017-01-10", "close": 37.89, "volume": 14825190.0}, {"date": "2017-01-11", "close": 35.55, "volume": 5512981.0}, {"date": "2017-01-12", "close": 36.73, "volume": 3188186.0}, {"date": "2017-01-13", "close": 37.83, "volume": 2626528.0}, {"date": "2017-01-17", "close": 36.13, "volume": 2201256.0}, {"date": "2017-01-18", "close": 35.98, "volume": 1710226.0}, {"date": "2017-01-19", "close": 34.23, "volume": 2190942.0}, {"date": "2017-01-20", "close": 32.66, "volume": 2161605.0}, {"date": "2017-01-23", "close": 31.41, "volume": 1612050.0}, {"date": "2017-01-24", "close": 30.74, "volume": 2053727.0}, {"date": "2017-01-25", "close": 30.25, "volume": 1559594.0}, {"date": "2017-01-26", "close": 30.05, "volume": 1272259.0}, {"date": "2017-01-27", "close": 30.83, "volume": 1909864.0}, {"date": "2017-01-30", "close": 28.97, "volume": 2287945.0}, {"date": "2017-01-31", "close": 31.06, "volume": 3765984.0}, {"date": "2017-02-01", "close": 29.1, "volume": 3856468.0}, {"date": "2017-02-02", "close": 28.91, "volume": 1790724.0}, {"date": "2017-02-03", "close": 29.33, "volume": 1358301.0}, {"date": "2017-02-06", "close": 29.07, "volume": 1390161.0}, {"date": "2017-02-07", "close": 29.17, "volume": 3662289.0}, {"date": "2017-02-08", "close": 29.26, "volume": 1455737.0}, {"date": "2017-02-09", "close": 29.34, "volume": 2076844.0}, {"date": "2017-02-10", "close": 27.83, "volume": 2042584.0}, {"date": "2017-02-13", "close": 27.67, "volume": 3237519.0}, {"date": "2017-02-14", "close": 28.27, "volume": 1921288.0}, {"date": "2017-02-15", "close": 27.91, "volume": 1619185.0}, {"date": "2017-02-16", "close": 27.97, "volume": 1620511.0}, {"date": "2017-02-17", "close": 28.28, "volume": 1406059.0}, {"date": "2017-02-21", "close": 28.68, "volume": 2139772.0}, {"date": "2017-02-22", "close": 30.38, "volume": 2907769.0}, {"date": "2017-02-23", "close": 30.15, "volume": 2205276.0}, {"date": "2017-02-24", "close": 32.02, "volume": 2906804.0}, {"date": "2017-02-27", "close": 32.71, "volume": 2915191.0}, {"date": "2017-02-28", "close": 31.11, "volume": 3790681.0}, {"date": "2017-03-01", "close": 30.38, "volume": 8326443.0}, {"date": "2017-03-02", "close": 32.63, "volume": 7405469.0}, {"date": "2017-03-03", "close": 34.39, "volume": 3627151.0}, {"date": "2017-03-06", "close": 33.37, "volume": 1692518.0}, {"date": "2017-03-07", "close": 32.29, "volume": 1388242.0}, {"date": "2017-03-08", "close": 33.43, "volume": 1996571.0}, {"date": "2017-03-09", "close": 32.73, "volume": 1427136.0}, {"date": "2017-03-10", "close": 32.63, "volume": 2079055.0}, {"date": "2017-03-13", "close": 31.37, "volume": 1672741.0}, {"date": "2017-03-14", "close": 30.16, "volume": 1908003.0}, {"date": "2017-03-15", "close": 31.63, "volume": 1550329.0}, {"date": "2017-03-16", "close": 30.35, "volume": 1412503.0}, {"date": "2017-03-17", "close": 30.3, "volume": 2349664.0}, {"date": "2017-03-20", "close": 30.45, "volume": 1030737.0}, {"date": "2017-03-21", "close": 28.93, "volume": 1580570.0}, {"date": "2017-03-22", "close": 30.19, "volume": 1665134.0}, {"date": "2017-03-23", "close": 29.68, "volume": 1043211.0}, {"date": "2017-03-24", "close": 29.93, "volume": 856146.0}, {"date": "2017-03-27", "close": 30.56, "volume": 1245385.0}, {"date": "2017-03-28", "close": 29.8, "volume": 1777174.0}, {"date": "2017-03-29", "close": 29.55, "volume": 1223289.0}, {"date": "2017-03-30", "close": 29.01, "volume": 1305609.0}, {"date": "2017-03-31", "close": 29.6, "volume": 1140041.0}, {"date": "2017-04-03", "close": 29.7, "volume": 1745422.0}, {"date": "2017-04-04", "close": 28.79, "volume": 1208583.0}, {"date": "2017-04-05", "close": 29.21, "volume": 3552794.0}, {"date": "2017-04-06", "close": 29.32, "volume": 1389246.0}, {"date": "2017-04-07", "close": 28.73, "volume": 1826507.0}, {"date": "2017-04-10", "close": 28.78, "volume": 982452.0}, {"date": "2017-04-11", "close": 28.41, "volume": 1031168.0}, {"date": "2017-04-12", "close": 29.41, "volume": 1637241.0}, {"date": "2017-04-13", "close": 29.93, "volume": 1213966.0}, {"date": "2017-04-17", "close": 30.78, "volume": 1489049.0}, {"date": "2017-04-18", "close": 31.38, "volume": 1665771.0}, {"date": "2017-04-19", "close": 31.83, "volume": 1716895.0}, {"date": "2017-04-20", "close": 32.54, "volume": 1596509.0}, {"date": "2017-04-21", "close": 32.61, "volume": 1679520.0}, {"date": "2017-04-24", "close": 34.02, "volume": 4424590.0}, {"date": "2017-04-25", "close": 35.81, "volume": 3508956.0}, {"date": "2017-04-26", "close": 34.86, "volume": 2836151.0}, {"date": "2017-04-27", "close": 34.72, "volume": 2787969.0}, {"date": "2017-04-28", "close": 36.26, "volume": 9462699.0}, {"date": "2017-05-01", "close": 36.72, "volume": 4075941.0}, {"date": "2017-05-02", "close": 35.86, "volume": 2128004.0}, {"date": "2017-05-03", "close": 34.4, "volume": 1763322.0}, {"date": "2017-05-04", "close": 33.4, "volume": 2100332.0}, {"date": "2017-05-05", "close": 32.65, "volume": 1568711.0}, {"date": "2017-05-08", "close": 32.39, "volume": 1571402.0}, {"date": "2017-05-09", "close": 32.75, "volume": 1476516.0}, {"date": "2017-05-10", "close": 32.84, "volume": 1316829.0}, {"date": "2017-05-11", "close": 33.53, "volume": 1842705.0}, {"date": "2017-05-12", "close": 34.29, "volume": 1363632.0}, {"date": "2017-05-15", "close": 34.42, "volume": 934139.0}, {"date": "2017-05-16", "close": 35.33, "volume": 872211.0}, {"date": "2017-05-17", "close": 34.43, "volume": 1332314.0}, {"date": "2017-05-18", "close": 35.84, "volume": 2274911.0}, {"date": "2017-05-19", "close": 34.64, "volume": 2263068.0}, {"date": "2017-05-22", "close": 32.68, "volume": 2855774.0}, {"date": "2017-05-23", "close": 32.27, "volume": 2184400.0}, {"date": "2017-05-24", "close": 32.49, "volume": 2260887.0}, {"date": "2017-05-25", "close": 30.85, "volume": 2627127.0}, {"date": "2017-05-26", "close": 30.01, "volume": 2127884.0}, {"date": "2017-05-30", "close": 29.12, "volume": 2302067.0}, {"date": "2017-05-31", "close": 29.84, "volume": 1695973.0}, {"date": "2017-06-01", "close": 30.7, "volume": 1672401.0}, {"date": "2017-06-02", "close": 31.37, "volume": 1236634.0}, {"date": "2017-06-05", "close": 31.44, "volume": 1111668.0}, {"date": "2017-06-06", "close": 31.5, "volume": 871369.0}, {"date": "2017-06-07", "close": 31.4, "volume": 973268.0}, {"date": "2017-06-08", "close": 31.55, "volume": 607235.0}, {"date": "2017-06-09", "close": 31.47, "volume": 2059346.0}, {"date": "2017-06-12", "close": 31.95, "volume": 1180251.0}, {"date": "2017-06-13", "close": 32.83, "volume": 1406974.0}, {"date": "2017-06-14", "close": 33.14, "volume": 2074500.0}, {"date": "2017-06-15", "close": 32.38, "volume": 970966.0}, {"date": "2017-06-16", "close": 32.41, "volume": 1292680.0}, {"date": "2017-06-19", "close": 33.31, "volume": 1309584.0}, {"date": "2017-06-20", "close": 33.51, "volume": 1440096.0}, {"date": "2017-06-21", "close": 35.37, "volume": 1904483.0}, {"date": "2017-06-22", "close": 35.48, "volume": 2322049.0}, {"date": "2017-06-23", "close": 35.02, "volume": 2047642.0}, {"date": "2017-06-26", "close": 34.65, "volume": 1037675.0}, {"date": "2017-06-27", "close": 33.03, "volume": 1451290.0}, {"date": "2017-06-28", "close": 33.86, "volume": 1204856.0}, {"date": "2017-06-29", "close": 33.37, "volume": 2719022.0}, {"date": "2017-06-30", "close": 33.71, "volume": 773346.0}, {"date": "2017-07-03", "close": 34.85, "volume": 656071.0}, {"date": "2017-07-05", "close": 35.26, "volume": 1518795.0}, {"date": "2017-07-06", "close": 34.06, "volume": 1261625.0}, {"date": "2017-07-07", "close": 34.36, "volume": 962283.0}, {"date": "2017-07-10", "close": 34.05, "volume": 646404.0}, {"date": "2017-07-11", "close": 34.19, "volume": 761472.0}, {"date": "2017-07-12", "close": 34.65, "volume": 1220493.0}, {"date": "2017-07-13", "close": 35.25, "volume": 1240509.0}, {"date": "2017-07-14", "close": 35.25, "volume": 887797.0}, {"date": "2017-07-17", "close": 34.95, "volume": 1408286.0}, {"date": "2017-07-18", "close": 33.89, "volume": 1814030.0}, {"date": "2017-07-19", "close": 34.08, "volume": 3813006.0}, {"date": "2017-07-20", "close": 40.93, "volume": 19889300.0}, {"date": "2017-07-21", "close": 43.41, "volume": 7591956.0}, {"date": "2017-07-24", "close": 43.95, "volume": 6673860.0}, {"date": "2017-07-25", "close": 42.54, "volume": 11222560.0}, {"date": "2017-07-26", "close": 42.44, "volume": 3483582.0}, {"date": "2017-07-27", "close": 40.58, "volume": 4134597.0}, {"date": "2017-07-28", "close": 40.81, "volume": 2824595.0}, {"date": "2017-07-31", "close": 38.58, "volume": 3558209.0}, {"date": "2017-08-01", "close": 38.74, "volume": 3436298.0}, {"date": "2017-08-02", "close": 38.08, "volume": 2086004.0}, {"date": "2017-08-03", "close": 37.88, "volume": 1497960.0}, {"date": "2017-08-04", "close": 38.52, "volume": 1499463.0}, {"date": "2017-08-07", "close": 39.1, "volume": 1479233.0}, {"date": "2017-08-08", "close": 38.69, "volume": 1684847.0}, {"date": "2017-08-09", "close": 37.97, "volume": 1126339.0}, {"date": "2017-08-10", "close": 37.02, "volume": 1839424.0}, {"date": "2017-08-11", "close": 38.34, "volume": 1726061.0}, {"date": "2017-08-14", "close": 37.82, "volume": 1401903.0}, {"date": "2017-08-15", "close": 36.71, "volume": 1839288.0}, {"date": "2017-08-16", "close": 37.43, "volume": 1497515.0}, {"date": "2017-08-17", "close": 36.87, "volume": 1310707.0}, {"date": "2017-08-18", "close": 36.7, "volume": 1271993.0}, {"date": "2017-08-21", "close": 35.73, "volume": 1746716.0}, {"date": "2017-08-22", "close": 36.95, "volume": 1804852.0}, {"date": "2017-08-23", "close": 36.07, "volume": 1763528.0}, {"date": "2017-08-24", "close": 36.32, "volume": 1663170.0}, {"date": "2017-08-25", "close": 36.51, "volume": 1004594.0}, {"date": "2017-08-28", "close": 38.0, "volume": 1594005.0}, {"date": "2017-08-29", "close": 38.25, "volume": 1865713.0}, {"date": "2017-08-30", "close": 39.27, "volume": 1752142.0}, {"date": "2017-08-31", "close": 40.29, "volume": 2617815.0}, {"date": "2017-09-01", "close": 41.23, "volume": 1953919.0}, {"date": "2017-09-05", "close": 41.08, "volume": 1559951.0}, {"date": "2017-09-06", "close": 46.73, "volume": 12370910.0}, {"date": "2017-09-07", "close": 45.38, "volume": 3787888.0}, {"date": "2017-09-08", "close": 43.01, "volume": 2882487.0}, {"date": "2017-09-11", "close": 44.58, "volume": 2648580.0}, {"date": "2017-09-12", "close": 44.1, "volume": 1558605.0}, {"date": "2017-09-13", "close": 44.79, "volume": 1454192.0}, {"date": "2017-09-14", "close": 46.19, "volume": 2220650.0}, {"date": "2017-09-15", "close": 46.51, "volume": 3465402.0}, {"date": "2017-09-18", "close": 46.83, "volume": 1798137.0}, {"date": "2017-09-19", "close": 45.77, "volume": 1638484.0}, {"date": "2017-09-20", "close": 46.73, "volume": 1587730.0}, {"date": "2017-09-21", "close": 47.1, "volume": 1222554.0}, {"date": "2017-09-22", "close": 45.17, "volume": 1822314.0}, {"date": "2017-09-25", "close": 43.9, "volume": 2301144.0}, {"date": "2017-09-26", "close": 44.34, "volume": 1381316.0}, {"date": "2017-09-27", "close": 46.6, "volume": 1777110.0}, {"date": "2017-09-28", "close": 47.15, "volume": 1981468.0}, {"date": "2017-09-29", "close": 45.36, "volume": 9171392.0}, {"date": "2017-10-02", "close": 49.55, "volume": 4549879.0}, {"date": "2017-10-03", "close": 49.18, "volume": 1892482.0}, {"date": "2017-10-04", "close": 49.78, "volume": 1356837.0}, {"date": "2017-10-05", "close": 50.26, "volume": 950025.0}, {"date": "2017-10-06", "close": 50.71, "volume": 1849497.0}, {"date": "2017-10-09", "close": 51.26, "volume": 2119916.0}, {"date": "2017-10-10", "close": 51.07, "volume": 1765741.0}, {"date": "2017-10-11", "close": 51.17, "volume": 1155795.0}, {"date": "2017-10-12", "close": 51.28, "volume": 1505648.0}, {"date": "2017-10-13", "close": 50.57, "volume": 1229674.0}, {"date": "2017-10-16", "close": 50.73, "volume": 1880334.0}, {"date": "2017-10-17", "close": 51.72, "volume": 1030899.0}, {"date": "2017-10-18", "close": 51.42, "volume": 1064728.0}, {"date": "2017-10-19", "close": 50.72, "volume": 1584413.0}, {"date": "2017-10-20", "close": 51.94, "volume": 1669506.0}, {"date": "2017-10-23", "close": 51.47, "volume": 1894717.0}, {"date": "2017-10-24", "close": 48.96, "volume": 2657070.0}, {"date": "2017-10-25", "close": 48.36, "volume": 2951899.0}, {"date": "2017-10-26", "close": 47.64, "volume": 3764799.0}, {"date": "2017-10-27", "close": 47.79, "volume": 1872003.0}, {"date": "2017-10-30", "close": 47.95, "volume": 1233056.0}, {"date": "2017-10-31", "close": 49.31, "volume": 1564234.0}, {"date": "2017-11-01", "close": 49.39, "volume": 1256011.0}, {"date": "2017-11-02", "close": 51.04, "volume": 1443526.0}, {"date": "2017-11-03", "close": 53.46, "volume": 2515026.0}, {"date": "2017-11-06", "close": 55.52, "volume": 3161243.0}, {"date": "2017-11-07", "close": 55.85, "volume": 1434707.0}, {"date": "2017-11-08", "close": 52.44, "volume": 3621607.0}, {"date": "2017-11-09", "close": 52.17, "volume": 4129827.0}, {"date": "2017-11-10", "close": 54.16, "volume": 2420548.0}, {"date": "2017-11-13", "close": 54.49, "volume": 1629615.0}, {"date": "2017-11-14", "close": 54.79, "volume": 1643013.0}, {"date": "2017-11-15", "close": 54.47, "volume": 1435556.0}, {"date": "2017-11-16", "close": 55.04, "volume": 1501925.0}, {"date": "2017-11-17", "close": 56.11, "volume": 1526452.0}, {"date": "2017-11-20", "close": 56.22, "volume": 1692517.0}, {"date": "2017-11-21", "close": 55.85, "volume": 1383800.0}, {"date": "2017-11-22", "close": 56.22, "volume": 1363825.0}, {"date": "2017-11-24", "close": 56.61, "volume": 365469.0}, {"date": "2017-11-27", "close": 55.46, "volume": 1298194.0}, {"date": "2017-11-28", "close": 55.75, "volume": 984507.0}, {"date": "2017-11-29", "close": 53.74, "volume": 1578996.0}, {"date": "2017-11-30", "close": 55.67, "volume": 1857537.0}, {"date": "2017-12-01", "close": 55.25, "volume": 1713742.0}, {"date": "2017-12-04", "close": 54.29, "volume": 1227551.0}, {"date": "2017-12-05", "close": 52.35, "volume": 1257050.0}, {"date": "2017-12-06", "close": 52.56, "volume": 1155002.0}, {"date": "2017-12-07", "close": 53.72, "volume": 1569576.0}, {"date": "2017-12-08", "close": 54.26, "volume": 1384017.0}, {"date": "2017-12-11", "close": 54.26, "volume": 2467218.0}, {"date": "2017-12-12", "close": 53.04, "volume": 1759644.0}, {"date": "2017-12-13", "close": 54.09, "volume": 1781138.0}, {"date": "2017-12-14", "close": 53.65, "volume": 1153374.0}, {"date": "2017-12-15", "close": 52.6, "volume": 2403598.0}, {"date": "2017-12-18", "close": 54.09, "volume": 1540998.0}, {"date": "2017-12-19", "close": 54.21, "volume": 1274052.0}, {"date": "2017-12-20", "close": 55.05, "volume": 1287489.0}, {"date": "2017-12-21", "close": 55.27, "volume": 1179973.0}, {"date": "2017-12-22", "close": 55.97, "volume": 1318853.0}, {"date": "2017-12-26", "close": 56.51, "volume": 981574.0}, {"date": "2017-12-27", "close": 56.75, "volume": 941465.0}, {"date": "2017-12-28", "close": 56.61, "volume": 753894.0}, {"date": "2017-12-29", "close": 55.64, "volume": 985872.0}, {"date": "2018-01-02", "close": 58.25, "volume": 2884928.0}, {"date": "2018-01-03", "close": 58.55, "volume": 1655263.0}, {"date": "2018-01-04", "close": 57.81, "volume": 1874697.0}, {"date": "2018-01-05", "close": 54.87, "volume": 3109375.0}, {"date": "2018-01-08", "close": 54.02, "volume": 3619059.0}, {"date": "2018-01-09", "close": 56.15, "volume": 2309257.0}, {"date": "2018-01-10", "close": 59.14, "volume": 2185922.0}, {"date": "2018-01-11", "close": 58.99, "volume": 1633668.0}, {"date": "2018-01-12", "close": 61.52, "volume": 2217356.0}, {"date": "2018-01-16", "close": 60.15, "volume": 2035089.0}, {"date": "2018-01-17", "close": 61.17, "volume": 1198624.0}, {"date": "2018-01-18", "close": 61.84, "volume": 1504960.0}, {"date": "2018-01-19", "close": 62.38, "volume": 1227480.0}, {"date": "2018-01-22", "close": 65.65, "volume": 2350408.0}, {"date": "2018-01-23", "close": 67.02, "volume": 1819743.0}, {"date": "2018-01-24", "close": 65.78, "volume": 1754365.0}, {"date": "2018-01-25", "close": 67.61, "volume": 1940048.0}, {"date": "2018-01-26", "close": 67.58, "volume": 1295921.0}, {"date": "2018-01-29", "close": 67.94, "volume": 1078853.0}, {"date": "2018-01-30", "close": 64.75, "volume": 1842980.0}, {"date": "2018-01-31", "close": 65.54, "volume": 1036461.0}, {"date": "2018-02-01", "close": 65.1, "volume": 849044.0}, {"date": "2018-02-02", "close": 63.12, "volume": 1078735.0}, {"date": "2018-02-05", "close": 60.6, "volume": 1734724.0}, {"date": "2018-02-06", "close": 62.29, "volume": 1541658.0}, {"date": "2018-02-07", "close": 60.95, "volume": 860321.0}, {"date": "2018-02-08", "close": 57.17, "volume": 1162207.0}, {"date": "2018-02-09", "close": 55.14, "volume": 4586060.0}, {"date": "2018-02-12", "close": 58.56, "volume": 1498853.0}, {"date": "2018-02-13", "close": 58.87, "volume": 737249.0}, {"date": "2018-02-14", "close": 59.57, "volume": 1236151.0}, {"date": "2018-02-15", "close": 63.14, "volume": 1792156.0}, {"date": "2018-02-16", "close": 64.0, "volume": 1836381.0}, {"date": "2018-02-20", "close": 62.87, "volume": 1268729.0}, {"date": "2018-02-21", "close": 63.22, "volume": 931394.0}, {"date": "2018-02-22", "close": 63.01, "volume": 1366630.0}, {"date": "2018-02-23", "close": 63.91, "volume": 961866.0}, {"date": "2018-02-26", "close": 64.98, "volume": 767495.0}, {"date": "2018-02-27", "close": 64.53, "volume": 762692.0}, {"date": "2018-02-28", "close": 62.77, "volume": 889833.0}, {"date": "2018-03-01", "close": 62.11, "volume": 1321104.0}, {"date": "2018-03-02", "close": 67.96, "volume": 3260773.0}, {"date": "2018-03-05", "close": 71.45, "volume": 2257627.0}, {"date": "2018-03-06", "close": 71.4, "volume": 1332892.0}, {"date": "2018-03-07", "close": 74.33, "volume": 1866418.0}, {"date": "2018-03-08", "close": 74.58, "volume": 1163189.0}, {"date": "2018-03-09", "close": 74.36, "volume": 1268946.0}, {"date": "2018-03-12", "close": 79.1, "volume": 2785699.0}, {"date": "2018-03-13", "close": 80.9, "volume": 2194083.0}, {"date": "2018-03-14", "close": 82.27, "volume": 1158151.0}, {"date": "2018-03-15", "close": 81.22, "volume": 1392143.0}, {"date": "2018-03-16", "close": 80.92, "volume": 1846515.0}, {"date": "2018-03-19", "close": 78.78, "volume": 1207180.0}, {"date": "2018-03-20", "close": 80.52, "volume": 867208.0}, {"date": "2018-03-21", "close": 79.91, "volume": 1114571.0}, {"date": "2018-03-22", "close": 78.1, "volume": 713007.0}, {"date": "2018-03-23", "close": 77.8, "volume": 923548.0}, {"date": "2018-03-26", "close": 79.12, "volume": 851233.0}, {"date": "2018-03-27", "close": 76.37, "volume": 1169254.0}, {"date": "2018-03-28", "close": 71.73, "volume": 1906485.0}, {"date": "2018-03-29", "close": 74.09, "volume": 1111526.0}, {"date": "2018-04-02", "close": 71.78, "volume": 1022991.0}, {"date": "2018-04-03", "close": 72.57, "volume": 1244661.0}, {"date": "2018-04-04", "close": 73.96, "volume": 801856.0}, {"date": "2018-04-05", "close": 72.86, "volume": 1238182.0}, {"date": "2018-04-06", "close": 71.74, "volume": 759523.0}, {"date": "2018-04-09", "close": 75.45, "volume": 1940363.0}, {"date": "2018-04-10", "close": 78.91, "volume": 1568261.0}, {"date": "2018-04-11", "close": 80.39, "volume": 1347347.0}, {"date": "2018-04-12", "close": 82.81, "volume": 1336500.0}, {"date": "2018-04-13", "close": 80.8, "volume": 976518.0}, {"date": "2018-04-16", "close": 78.46, "volume": 862555.0}, {"date": "2018-04-17", "close": 79.87, "volume": 764098.0}, {"date": "2018-04-18", "close": 80.96, "volume": 660514.0}, {"date": "2018-04-19", "close": 78.55, "volume": 1087054.0}, {"date": "2018-04-20", "close": 79.99, "volume": 1297319.0}, {"date": "2018-04-23", "close": 78.31, "volume": 1348336.0}, {"date": "2018-04-24", "close": 76.4, "volume": 1033203.0}, {"date": "2018-04-25", "close": 77.8, "volume": 1068728.0}, {"date": "2018-04-26", "close": 78.95, "volume": 635307.0}, {"date": "2018-04-27", "close": 78.53, "volume": 672435.0}, {"date": "2018-04-30", "close": 76.36, "volume": 761021.0}, {"date": "2018-05-01", "close": 77.85, "volume": 847519.0}, {"date": "2018-05-02", "close": 78.41, "volume": 732382.0}, {"date": "2018-05-03", "close": 78.17, "volume": 1204614.0}, {"date": "2018-05-04", "close": 89.75, "volume": 5687736.0}, {"date": "2018-05-07", "close": 90.2, "volume": 2218491.0}, {"date": "2018-05-08", "close": 85.66, "volume": 2225666.0}, {"date": "2018-05-09", "close": 90.47, "volume": 1409470.0}, {"date": "2018-05-10", "close": 90.32, "volume": 1125760.0}, {"date": "2018-05-11", "close": 92.89, "volume": 1829212.0}, {"date": "2018-05-14", "close": 93.1, "volume": 1134925.0}, {"date": "2018-05-15", "close": 92.67, "volume": 919089.0}, {"date": "2018-05-16", "close": 93.95, "volume": 1045301.0}, {"date": "2018-05-17", "close": 91.85, "volume": 1353118.0}, {"date": "2018-05-18", "close": 93.48, "volume": 1372071.0}, {"date": "2018-05-21", "close": 90.83, "volume": 1858395.0}, {"date": "2018-05-22", "close": 89.22, "volume": 912494.0}, {"date": "2018-05-23", "close": 88.96, "volume": 1229467.0}, {"date": "2018-05-24", "close": 89.99, "volume": 809491.0}, {"date": "2018-05-25", "close": 91.65, "volume": 884786.0}, {"date": "2018-05-29", "close": 92.45, "volume": 839775.0}, {"date": "2018-05-30", "close": 94.44, "volume": 886491.0}, {"date": "2018-05-31", "close": 93.85, "volume": 1061242.0}, {"date": "2018-06-01", "close": 95.85, "volume": 929315.0}, {"date": "2018-06-04", "close": 97.98, "volume": 1286835.0}, {"date": "2018-06-05", "close": 98.74, "volume": 1123787.0}, {"date": "2018-06-06", "close": 97.57, "volume": 1088410.0}, {"date": "2018-06-07", "close": 96.23, "volume": 932189.0}, {"date": "2018-06-08", "close": 97.61, "volume": 1438716.0}, {"date": "2018-06-11", "close": 98.02, "volume": 1052760.0}, {"date": "2018-06-12", "close": 98.76, "volume": 880161.0}, {"date": "2018-06-13", "close": 96.77, "volume": 2933368.0}, {"date": "2018-06-14", "close": 98.78, "volume": 1706330.0}, {"date": "2018-06-15", "close": 102.29, "volume": 2635161.0}, {"date": "2018-06-18", "close": 105.24, "volume": 2090595.0}, {"date": "2018-06-19", "close": 143.93, "volume": 15342540.0}, {"date": "2018-06-20", "close": 153.69, "volume": 4634126.0}, {"date": "2018-06-21", "close": 149.65, "volume": 2408586.0}, {"date": "2018-06-22", "close": 140.33, "volume": 8982557.0}, {"date": "2018-06-25", "close": 137.74, "volume": 2091717.0}, {"date": "2018-06-26", "close": 135.53, "volume": 1700145.0}, {"date": "2018-06-27", "close": 129.27, "volume": 1844772.0}, {"date": "2018-06-28", "close": 133.75, "volume": 2818533.0}, {"date": "2018-06-29", "close": 132.18, "volume": 1464662.0}, {"date": "2018-07-02", "close": 134.77, "volume": 965924.0}, {"date": "2018-07-03", "close": 135.71, "volume": 677691.0}, {"date": "2018-07-05", "close": 135.29, "volume": 1154444.0}, {"date": "2018-07-06", "close": 139.33, "volume": 745566.0}, {"date": "2018-07-09", "close": 137.96, "volume": 831430.0}, {"date": "2018-07-10", "close": 138.04, "volume": 562925.0}, {"date": "2018-07-11", "close": 137.73, "volume": 663896.0}, {"date": "2018-07-12", "close": 137.47, "volume": 622973.0}, {"date": "2018-07-13", "close": 139.42, "volume": 1094552.0}, {"date": "2018-07-16", "close": 136.68, "volume": 777489.0}, {"date": "2018-07-17", "close": 137.3, "volume": 745829.0}, {"date": "2018-07-18", "close": 135.34, "volume": 849396.0}, {"date": "2018-07-19", "close": 135.53, "volume": 742852.0}, {"date": "2018-07-20", "close": 133.31, "volume": 609569.0}, {"date": "2018-07-23", "close": 132.44, "volume": 864595.0}, {"date": "2018-07-24", "close": 131.26, "volume": 768065.0}, {"date": "2018-07-25", "close": 131.22, "volume": 822696.0}, {"date": "2018-07-26", "close": 125.19, "volume": 1542528.0}, {"date": "2018-07-27", "close": 119.14, "volume": 1605941.0}, {"date": "2018-07-30", "close": 115.31, "volume": 1518201.0}, {"date": "2018-07-31", "close": 116.24, "volume": 1423481.0}, {"date": "2018-08-01", "close": 120.27, "volume": 1917731.0}, {"date": "2018-08-02", "close": 124.19, "volume": 742852.0}, {"date": "2018-08-03", "close": 120.87, "volume": 670219.0}, {"date": "2018-08-06", "close": 122.58, "volume": 524104.0}, {"date": "2018-08-07", "close": 121.47, "volume": 595950.0}, {"date": "2018-08-08", "close": 121.02, "volume": 754548.0}, {"date": "2018-08-09", "close": 132.96, "volume": 2507040.0}, {"date": "2018-08-10", "close": 129.53, "volume": 1308203.0}, {"date": "2018-08-13", "close": 127.2, "volume": 904848.0}, {"date": "2018-08-14", "close": 124.87, "volume": 1106990.0}, {"date": "2018-08-15", "close": 125.72, "volume": 917014.0}, {"date": "2018-08-16", "close": 129.58, "volume": 1528917.0}, {"date": "2018-08-17", "close": 130.25, "volume": 732693.0}, {"date": "2018-08-20", "close": 127.63, "volume": 639353.0}, {"date": "2018-08-21", "close": 129.14, "volume": 472993.0}, {"date": "2018-08-22", "close": 134.44, "volume": 667092.0}, {"date": "2018-08-23", "close": 134.67, "volume": 648630.0}, {"date": "2018-08-24", "close": 133.24, "volume": 607481.0}, {"date": "2018-08-27", "close": 134.44, "volume": 531144.0}, {"date": "2018-08-28", "close": 134.73, "volume": 602740.0}, {"date": "2018-08-29", "close": 139.49, "volume": 1055981.0}, {"date": "2018-08-30", "close": 139.87, "volume": 1108126.0}, {"date": "2018-08-31", "close": 138.04, "volume": 649107.0}, {"date": "2018-09-04", "close": 143.45, "volume": 1015285.0}, {"date": "2018-09-05", "close": 140.76, "volume": 952094.0}, {"date": "2018-09-06", "close": 141.45, "volume": 1076163.0}, {"date": "2018-09-07", "close": 142.71, "volume": 693407.0}, {"date": "2018-09-10", "close": 140.2, "volume": 821734.0}, {"date": "2018-09-11", "close": 143.49, "volume": 786760.0}, {"date": "2018-09-12", "close": 150.77, "volume": 1590186.0}, {"date": "2018-09-13", "close": 150.21, "volume": 1360065.0}, {"date": "2018-09-14", "close": 152.76, "volume": 1223400.0}, {"date": "2018-09-17", "close": 152.35, "volume": 1102015.0}, {"date": "2018-09-18", "close": 153.58, "volume": 890517.0}, {"date": "2018-09-19", "close": 151.95, "volume": 588407.0}, {"date": "2018-09-20", "close": 152.83, "volume": 659269.0}, {"date": "2018-09-21", "close": 147.59, "volume": 1661783.0}, {"date": "2018-09-24", "close": 153.1, "volume": 1056122.0}, {"date": "2018-09-25", "close": 154.56, "volume": 618067.0}, {"date": "2018-09-26", "close": 158.8, "volume": 1198829.0}, {"date": "2018-09-27", "close": 159.25, "volume": 775100.0}, {"date": "2018-09-28", "close": 161.51, "volume": 1023041.0}, {"date": "2018-10-01", "close": 148.76, "volume": 2145477.0}, {"date": "2018-10-02", "close": 142.42, "volume": 2360602.0}, {"date": "2018-10-03", "close": 147.38, "volume": 1983688.0}, {"date": "2018-10-04", "close": 142.84, "volume": 2789929.0}, {"date": "2018-10-05", "close": 135.03, "volume": 2289703.0}, {"date": "2018-10-08", "close": 131.08, "volume": 981719.0}, {"date": "2018-10-09", "close": 129.17, "volume": 696986.0}, {"date": "2018-10-10", "close": 122.3, "volume": 1268780.0}, {"date": "2018-10-11", "close": 122.01, "volume": 1201765.0}, {"date": "2018-10-12", "close": 130.5, "volume": 1377114.0}, {"date": "2018-10-15", "close": 131.34, "volume": 739966.0}, {"date": "2018-10-16", "close": 138.58, "volume": 874754.0}, {"date": "2018-10-17", "close": 141.99, "volume": 764561.0}, {"date": "2018-10-18", "close": 138.8, "volume": 758133.0}, {"date": "2018-10-19", "close": 134.22, "volume": 678241.0}, {"date": "2018-10-22", "close": 132.56, "volume": 776995.0}, {"date": "2018-10-23", "close": 134.32, "volume": 1341090.0}, {"date": "2018-10-24", "close": 123.04, "volume": 1717575.0}, {"date": "2018-10-25", "close": 125.49, "volume": 1527175.0}, {"date": "2018-10-26", "close": 122.37, "volume": 996481.0}, {"date": "2018-10-29", "close": 116.88, "volume": 1111104.0}, {"date": "2018-10-30", "close": 124.43, "volume": 1096686.0}, {"date": "2018-10-31", "close": 133.76, "volume": 1374867.0}, {"date": "2018-11-01", "close": 141.99, "volume": 969893.0}, {"date": "2018-11-02", "close": 145.97, "volume": 1022104.0}, {"date": "2018-11-05", "close": 139.53, "volume": 1034399.0}, {"date": "2018-11-06", "close": 137.18, "volume": 841934.0}, {"date": "2018-11-07", "close": 144.06, "volume": 991176.0}, {"date": "2018-11-08", "close": 133.0, "volume": 908870.0}, {"date": "2018-11-09", "close": 125.46, "volume": 3117107.0}, {"date": "2018-11-12", "close": 120.82, "volume": 1147141.0}, {"date": "2018-11-13", "close": 116.77, "volume": 1491579.0}, {"date": "2018-11-14", "close": 111.99, "volume": 2079296.0}, {"date": "2018-11-15", "close": 118.96, "volume": 1251308.0}, {"date": "2018-11-16", "close": 119.04, "volume": 706021.0}, {"date": "2018-11-19", "close": 116.36, "volume": 1126521.0}, {"date": "2018-11-20", "close": 117.17, "volume": 931315.0}, {"date": "2018-11-21", "close": 117.0, "volume": 439055.0}, {"date": "2018-11-23", "close": 119.35, "volume": 509198.0}, {"date": "2018-11-26", "close": 126.11, "volume": 980823.0}, {"date": "2018-11-27", "close": 123.42, "volume": 865577.0}, {"date": "2018-11-28", "close": 128.29, "volume": 802243.0}, {"date": "2018-11-29", "close": 127.62, "volume": 611573.0}, {"date": "2018-11-30", "close": 129.47, "volume": 762404.0}, {"date": "2018-12-03", "close": 130.97, "volume": 491116.0}, {"date": "2018-12-04", "close": 122.78, "volume": 668530.0}, {"date": "2018-12-06", "close": 125.59, "volume": 1071288.0}, {"date": "2018-12-07", "close": 121.38, "volume": 984721.0}, {"date": "2018-12-10", "close": 122.8, "volume": 658587.0}, {"date": "2018-12-11", "close": 125.0, "volume": 408702.0}, {"date": "2018-12-12", "close": 125.13, "volume": 555911.0}, {"date": "2018-12-13", "close": 122.02, "volume": 607382.0}, {"date": "2018-12-14", "close": 119.52, "volume": 640399.0}, {"date": "2018-12-17", "close": 115.7, "volume": 751700.0}, {"date": "2018-12-18", "close": 108.02, "volume": 1506461.0}, {"date": "2018-12-19", "close": 103.11, "volume": 1056789.0}, {"date": "2018-12-20", "close": 101.79, "volume": 1511253.0}, {"date": "2018-12-21", "close": 98.5, "volume": 1447779.0}, {"date": "2018-12-24", "close": 97.32, "volume": 525217.0}, {"date": "2018-12-26", "close": 106.07, "volume": 837462.0}, {"date": "2018-12-27", "close": 107.55, "volume": 987591.0}, {"date": "2018-12-28", "close": 107.86, "volume": 742387.0}, {"date": "2018-12-31", "close": 109.13, "volume": 860760.0}, {"date": "2019-01-02", "close": 107.5, "volume": 694105.0}, {"date": "2019-01-03", "close": 106.67, "volume": 886187.0}, {"date": "2019-01-04", "close": 115.43, "volume": 1987861.0}, {"date": "2019-01-07", "close": 110.02, "volume": 4130900.0}, {"date": "2019-01-08", "close": 110.94, "volume": 1623370.0}, {"date": "2019-01-09", "close": 114.96, "volume": 903319.0}, {"date": "2019-01-10", "close": 118.39, "volume": 996629.0}, {"date": "2019-01-11", "close": 120.57, "volume": 954571.0}, {"date": "2019-01-14", "close": 118.6, "volume": 772040.0}, {"date": "2019-01-15", "close": 118.73, "volume": 921857.0}, {"date": "2019-01-16", "close": 119.26, "volume": 650293.0}, {"date": "2019-01-17", "close": 121.32, "volume": 841241.0}, {"date": "2019-01-18", "close": 122.8, "volume": 587059.0}, {"date": "2019-01-22", "close": 120.28, "volume": 770785.0}, {"date": "2019-01-23", "close": 118.72, "volume": 673000.0}, {"date": "2019-01-24", "close": 121.02, "volume": 434035.0}, {"date": "2019-01-25", "close": 122.76, "volume": 567222.0}, {"date": "2019-01-28", "close": 116.03, "volume": 640272.0}, {"date": "2019-01-29", "close": 115.81, "volume": 483942.0}, {"date": "2019-01-30", "close": 129.93, "volume": 1780697.0}, {"date": "2019-01-31", "close": 139.71, "volume": 2353711.0}, {"date": "2019-02-01", "close": 139.65, "volume": 1404492.0}, {"date": "2019-02-04", "close": 141.6, "volume": 732162.0}, {"date": "2019-02-05", "close": 141.71, "volume": 1143882.0}, {"date": "2019-02-06", "close": 141.49, "volume": 1093212.0}, {"date": "2019-02-07", "close": 137.44, "volume": 2353134.0}, {"date": "2019-02-08", "close": 127.87, "volume": 2131993.0}, {"date": "2019-02-11", "close": 127.0, "volume": 1225401.0}, {"date": "2019-02-12", "close": 132.91, "volume": 880340.0}, {"date": "2019-02-13", "close": 134.74, "volume": 998429.0}, {"date": "2019-02-14", "close": 134.88, "volume": 664623.0}, {"date": "2019-02-15", "close": 138.45, "volume": 877696.0}, {"date": "2019-02-19", "close": 140.26, "volume": 608965.0}, {"date": "2019-02-20", "close": 140.57, "volume": 694369.0}, {"date": "2019-02-21", "close": 136.54, "volume": 963794.0}, {"date": "2019-02-22", "close": 139.98, "volume": 776532.0}, {"date": "2019-02-25", "close": 143.63, "volume": 2009909.0}, {"date": "2019-02-26", "close": 140.04, "volume": 964254.0}, {"date": "2019-02-27", "close": 151.68, "volume": 4379069.0}, {"date": "2019-02-28", "close": 144.24, "volume": 2324803.0}, {"date": "2019-03-01", "close": 146.69, "volume": 1259626.0}, {"date": "2019-03-04", "close": 145.48, "volume": 1457710.0}, {"date": "2019-03-05", "close": 148.79, "volume": 1488391.0}, {"date": "2019-03-06", "close": 132.25, "volume": 6673707.0}, {"date": "2019-03-07", "close": 133.93, "volume": 2163567.0}, {"date": "2019-03-08", "close": 130.8, "volume": 1354470.0}, {"date": "2019-03-11", "close": 134.39, "volume": 1224221.0}, {"date": "2019-03-12", "close": 134.02, "volume": 821274.0}, {"date": "2019-03-13", "close": 132.6, "volume": 755545.0}, {"date": "2019-03-14", "close": 129.41, "volume": 1055252.0}, {"date": "2019-03-15", "close": 128.36, "volume": 1156702.0}, {"date": "2019-03-18", "close": 126.82, "volume": 1202400.0}, {"date": "2019-03-19", "close": 126.47, "volume": 968242.0}, {"date": "2019-03-20", "close": 123.85, "volume": 1339045.0}, {"date": "2019-03-21", "close": 126.66, "volume": 1891610.0}, {"date": "2019-03-22", "close": 122.26, "volume": 1201327.0}, {"date": "2019-03-25", "close": 118.92, "volume": 2689703.0}, {"date": "2019-03-26", "close": 122.0, "volume": 1489850.0}, {"date": "2019-03-27", "close": 116.58, "volume": 1411351.0}, {"date": "2019-03-28", "close": 118.68, "volume": 1316279.0}, {"date": "2019-03-29", "close": 119.19, "volume": 1579908.0}, {"date": "2019-04-01", "close": 118.12, "volume": 1138914.0}, {"date": "2019-04-02", "close": 122.7, "volume": 1346971.0}, {"date": "2019-04-03", "close": 122.68, "volume": 729611.0}, {"date": "2019-04-04", "close": 121.03, "volume": 923490.0}, {"date": "2019-04-05", "close": 124.88, "volume": 1087019.0}, {"date": "2019-04-08", "close": 123.94, "volume": 655239.0}, {"date": "2019-04-09", "close": 124.01, "volume": 571575.0}, {"date": "2019-04-10", "close": 126.61, "volume": 605963.0}, {"date": "2019-04-11", "close": 120.62, "volume": 841418.0}, {"date": "2019-04-12", "close": 117.49, "volume": 1173613.0}, {"date": "2019-04-15", "close": 119.77, "volume": 1023723.0}, {"date": "2019-04-16", "close": 121.59, "volume": 909644.0}, {"date": "2019-04-17", "close": 118.73, "volume": 1605246.0}, {"date": "2019-04-18", "close": 116.64, "volume": 2350666.0}, {"date": "2019-04-22", "close": 113.79, "volume": 1197949.0}, {"date": "2019-04-23", "close": 118.09, "volume": 1402514.0}, {"date": "2019-04-24", "close": 118.16, "volume": 637679.0}, {"date": "2019-04-25", "close": 120.22, "volume": 447944.0}, {"date": "2019-04-26", "close": 121.2, "volume": 499593.0}, {"date": "2019-04-29", "close": 122.56, "volume": 1025985.0}, {"date": "2019-04-30", "close": 116.94, "volume": 1732713.0}, {"date": "2019-05-01", "close": 115.6, "volume": 970226.0}, {"date": "2019-05-02", "close": 116.25, "volume": 766714.0}, {"date": "2019-05-03", "close": 120.86, "volume": 900412.0}, {"date": "2019-05-06", "close": 121.59, "volume": 716098.0}, {"date": "2019-05-07", "close": 116.2, "volume": 1061817.0}, {"date": "2019-05-08", "close": 114.5, "volume": 908007.0}, {"date": "2019-05-09", "close": 118.94, "volume": 1586088.0}, {"date": "2019-05-10", "close": 122.0, "volume": 1019190.0}, {"date": "2019-05-13", "close": 112.21, "volume": 1306982.0}, {"date": "2019-05-14", "close": 115.85, "volume": 1053500.0}, {"date": "2019-05-15", "close": 119.19, "volume": 762637.0}, {"date": "2019-05-16", "close": 122.62, "volume": 837443.0}, {"date": "2019-05-17", "close": 121.67, "volume": 944656.0}, {"date": "2019-05-20", "close": 117.57, "volume": 945333.0}, {"date": "2019-05-21", "close": 121.19, "volume": 570604.0}, {"date": "2019-05-22", "close": 121.62, "volume": 512328.0}, {"date": "2019-05-23", "close": 118.25, "volume": 551895.0}, {"date": "2019-05-24", "close": 120.84, "volume": 605882.0}, {"date": "2019-05-28", "close": 122.71, "volume": 1081306.0}, {"date": "2019-05-29", "close": 118.12, "volume": 774088.0}, {"date": "2019-05-30", "close": 116.25, "volume": 586006.0}, {"date": "2019-05-31", "close": 113.85, "volume": 646925.0}, {"date": "2019-06-03", "close": 114.93, "volume": 689159.0}, {"date": "2019-06-04", "close": 118.51, "volume": 627915.0}, {"date": "2019-06-05", "close": 121.74, "volume": 709660.0}, {"date": "2019-06-06", "close": 122.41, "volume": 1098631.0}, {"date": "2019-06-07", "close": 123.9, "volume": 620215.0}, {"date": "2019-06-10", "close": 120.78, "volume": 519276.0}, {"date": "2019-06-11", "close": 118.47, "volume": 655011.0}, {"date": "2019-06-12", "close": 120.0, "volume": 613252.0}, {"date": "2019-06-13", "close": 123.21, "volume": 897368.0}, {"date": "2019-06-14", "close": 119.57, "volume": 710016.0}, {"date": "2019-06-17", "close": 127.07, "volume": 1596120.0}, {"date": "2019-06-18", "close": 132.32, "volume": 2042241.0}, {"date": "2019-06-19", "close": 134.41, "volume": 1770062.0}, {"date": "2019-06-20", "close": 130.19, "volume": 1000255.0}, {"date": "2019-06-21", "close": 129.88, "volume": 1050807.0}, {"date": "2019-06-24", "close": 127.34, "volume": 852579.0}, {"date": "2019-06-25", "close": 124.16, "volume": 1011001.0}, {"date": "2019-06-26", "close": 128.34, "volume": 1338801.0}, {"date": "2019-06-27", "close": 129.76, "volume": 1068860.0}, {"date": "2019-06-28", "close": 151.95, "volume": 8070689.0}, {"date": "2019-07-01", "close": 156.6, "volume": 2587138.0}, {"date": "2019-07-02", "close": 150.59, "volume": 1976304.0}, {"date": "2019-07-03", "close": 151.47, "volume": 1486235.0}, {"date": "2019-07-05", "close": 150.8, "volume": 922446.0}, {"date": "2019-07-08", "close": 146.28, "volume": 1580191.0}, {"date": "2019-07-09", "close": 150.51, "volume": 1509425.0}, {"date": "2019-07-10", "close": 151.05, "volume": 880410.0}, {"date": "2019-07-11", "close": 154.24, "volume": 1152941.0}, {"date": "2019-07-12", "close": 156.1, "volume": 962730.0}, {"date": "2019-07-15", "close": 156.91, "volume": 1064404.0}, {"date": "2019-07-16", "close": 153.25, "volume": 727589.0}, {"date": "2019-07-17", "close": 154.0, "volume": 686106.0}, {"date": "2019-07-18", "close": 151.63, "volume": 805211.0}, {"date": "2019-07-19", "close": 149.26, "volume": 1274911.0}, {"date": "2019-07-22", "close": 144.72, "volume": 1251549.0}, {"date": "2019-07-23", "close": 145.76, "volume": 1100888.0}, {"date": "2019-07-24", "close": 149.4, "volume": 1044745.0}, {"date": "2019-07-25", "close": 147.61, "volume": 593098.0}, {"date": "2019-07-26", "close": 149.37, "volume": 421928.0}, {"date": "2019-07-29", "close": 148.12, "volume": 498211.0}, {"date": "2019-07-30", "close": 149.66, "volume": 626851.0}, {"date": "2019-07-31", "close": 148.85, "volume": 981078.0}, {"date": "2019-08-01", "close": 148.02, "volume": 949622.0}, {"date": "2019-08-02", "close": 146.14, "volume": 1070573.0}, {"date": "2019-08-05", "close": 142.7, "volume": 1086691.0}, {"date": "2019-08-06", "close": 143.51, "volume": 1188619.0}, {"date": "2019-08-07", "close": 142.26, "volume": 1001246.0}, {"date": "2019-08-08", "close": 132.98, "volume": 6001694.0}, {"date": "2019-08-09", "close": 126.11, "volume": 2134993.0}, {"date": "2019-08-12", "close": 124.14, "volume": 1713054.0}, {"date": "2019-08-13", "close": 126.15, "volume": 1351756.0}, {"date": "2019-08-14", "close": 123.59, "volume": 1372445.0}, {"date": "2019-08-15", "close": 121.97, "volume": 1005715.0}, {"date": "2019-08-16", "close": 124.95, "volume": 1239233.0}, {"date": "2019-08-19", "close": 120.31, "volume": 1794284.0}, {"date": "2019-08-20", "close": 102.07, "volume": 10311450.0}, {"date": "2019-08-21", "close": 101.5, "volume": 2138845.0}, {"date": "2019-08-22", "close": 95.07, "volume": 5768458.0}, {"date": "2019-08-23", "close": 93.61, "volume": 1801284.0}, {"date": "2019-08-26", "close": 93.23, "volume": 1476279.0}, {"date": "2019-08-27", "close": 92.15, "volume": 4304508.0}, {"date": "2019-08-28", "close": 91.72, "volume": 1286550.0}, {"date": "2019-08-29", "close": 90.84, "volume": 1382960.0}, {"date": "2019-08-30", "close": 90.15, "volume": 1152867.0}, {"date": "2019-09-03", "close": 86.76, "volume": 1464513.0}, {"date": "2019-09-04", "close": 86.13, "volume": 1542238.0}, {"date": "2019-09-05", "close": 89.02, "volume": 1752162.0}, {"date": "2019-09-06", "close": 85.7, "volume": 1363350.0}, {"date": "2019-09-09", "close": 86.64, "volume": 1714271.0}, {"date": "2019-09-10", "close": 91.07, "volume": 2027856.0}, {"date": "2019-09-11", "close": 89.08, "volume": 1329068.0}, {"date": "2019-09-12", "close": 87.98, "volume": 1201140.0}, {"date": "2019-09-13", "close": 86.0, "volume": 1057088.0}, {"date": "2019-09-16", "close": 87.02, "volume": 928822.0}, {"date": "2019-09-17", "close": 84.88, "volume": 1578897.0}, {"date": "2019-09-18", "close": 83.67, "volume": 1611895.0}, {"date": "2019-09-19", "close": 85.36, "volume": 1181606.0}, {"date": "2019-09-20", "close": 82.51, "volume": 1920492.0}, {"date": "2019-09-23", "close": 80.38, "volume": 1023506.0}, {"date": "2019-09-24", "close": 77.75, "volume": 1449343.0}, {"date": "2019-09-25", "close": 75.96, "volume": 1811593.0}, {"date": "2019-09-26", "close": 72.81, "volume": 1633184.0}, {"date": "2019-09-27", "close": 75.0, "volume": 1541950.0}, {"date": "2019-09-30", "close": 75.32, "volume": 1146019.0}, {"date": "2019-10-01", "close": 76.53, "volume": 1066720.0}, {"date": "2019-10-02", "close": 77.69, "volume": 1346314.0}, {"date": "2019-10-03", "close": 81.34, "volume": 2886948.0}, {"date": "2019-10-04", "close": 88.25, "volume": 6046460.0}, {"date": "2019-10-07", "close": 80.96, "volume": 2866599.0}, {"date": "2019-10-08", "close": 80.52, "volume": 1565832.0}, {"date": "2019-10-09", "close": 80.78, "volume": 1167532.0}, {"date": "2019-10-10", "close": 83.16, "volume": 888228.0}, {"date": "2019-10-11", "close": 83.48, "volume": 885428.0}, {"date": "2019-10-14", "close": 85.7, "volume": 597661.0}, {"date": "2019-10-15", "close": 88.05, "volume": 924598.0}, {"date": "2019-10-16", "close": 86.74, "volume": 782057.0}, {"date": "2019-10-17", "close": 87.44, "volume": 775901.0}, {"date": "2019-10-18", "close": 85.77, "volume": 809306.0}, {"date": "2019-10-21", "close": 86.62, "volume": 894275.0}, {"date": "2019-10-22", "close": 85.55, "volume": 955433.0}, {"date": "2019-10-23", "close": 84.12, "volume": 857055.0}, {"date": "2019-10-24", "close": 83.53, "volume": 724723.0}, {"date": "2019-10-25", "close": 85.75, "volume": 841597.0}, {"date": "2019-10-28", "close": 87.73, "volume": 1003627.0}, {"date": "2019-10-29", "close": 86.51, "volume": 537186.0}, {"date": "2019-10-30", "close": 83.92, "volume": 657613.0}, {"date": "2019-10-31", "close": 83.06, "volume": 707202.0}, {"date": "2019-11-01", "close": 88.57, "volume": 1118690.0}, {"date": "2019-11-04", "close": 90.81, "volume": 1287520.0}, {"date": "2019-11-05", "close": 93.5, "volume": 1509984.0}, {"date": "2019-11-06", "close": 92.31, "volume": 1098717.0}, {"date": "2019-11-07", "close": 93.38, "volume": 1281725.0}, {"date": "2019-11-08", "close": 96.28, "volume": 2233663.0}, {"date": "2019-11-11", "close": 94.78, "volume": 1346033.0}, {"date": "2019-11-12", "close": 99.95, "volume": 2845738.0}, {"date": "2019-11-13", "close": 101.0, "volume": 2203640.0}, {"date": "2019-11-14", "close": 97.41, "volume": 1526357.0}, {"date": "2019-11-15", "close": 97.46, "volume": 1083225.0}, {"date": "2019-11-18", "close": 97.9, "volume": 966072.0}, {"date": "2019-11-19", "close": 98.04, "volume": 1132498.0}, {"date": "2019-11-20", "close": 102.3, "volume": 1533758.0}, {"date": "2019-11-21", "close": 104.17, "volume": 1071351.0}, {"date": "2019-11-22", "close": 107.02, "volume": 1397837.0}, {"date": "2019-11-25", "close": 107.09, "volume": 1559955.0}, {"date": "2019-11-26", "close": 108.89, "volume": 1318067.0}, {"date": "2019-11-27", "close": 110.92, "volume": 721180.0}, {"date": "2019-11-29", "close": 112.49, "volume": 356249.0}, {"date": "2019-12-02", "close": 108.78, "volume": 1580510.0}, {"date": "2019-12-03", "close": 111.31, "volume": 1533428.0}, {"date": "2019-12-04", "close": 111.38, "volume": 1267066.0}, {"date": "2019-12-05", "close": 109.96, "volume": 664018.0}, {"date": "2019-12-06", "close": 109.46, "volume": 573465.0}, {"date": "2019-12-09", "close": 105.75, "volume": 901993.0}, {"date": "2019-12-10", "close": 106.17, "volume": 1078328.0}, {"date": "2019-12-11", "close": 101.45, "volume": 1171641.0}, {"date": "2019-12-12", "close": 100.47, "volume": 1279957.0}, {"date": "2019-12-13", "close": 132.05, "volume": 10793700.0}, {"date": "2019-12-16", "close": 135.35, "volume": 2051863.0}, {"date": "2019-12-17", "close": 131.47, "volume": 1104001.0}, {"date": "2019-12-18", "close": 126.62, "volume": 1446328.0}, {"date": "2019-12-19", "close": 125.31, "volume": 1217947.0}, {"date": "2019-12-20", "close": 126.17, "volume": 1413576.0}, {"date": "2019-12-23", "close": 135.58, "volume": 4186968.0}, {"date": "2019-12-24", "close": 134.3, "volume": 838355.0}, {"date": "2019-12-26", "close": 132.98, "volume": 528211.0}, {"date": "2019-12-27", "close": 129.77, "volume": 807966.0}, {"date": "2019-12-30", "close": 128.79, "volume": 648797.0}, {"date": "2019-12-31", "close": 129.04, "volume": 555489.0}, {"date": "2020-01-02", "close": 129.09, "volume": 580890.0}, {"date": "2020-01-03", "close": 129.78, "volume": 628604.0}, {"date": "2020-01-06", "close": 131.45, "volume": 810633.0}, {"date": "2020-01-07", "close": 130.22, "volume": 739218.0}, {"date": "2020-01-08", "close": 130.03, "volume": 1011451.0}, {"date": "2020-01-09", "close": 131.64, "volume": 780215.0}, {"date": "2020-01-10", "close": 129.02, "volume": 832565.0}, {"date": "2020-01-13", "close": 124.63, "volume": 1777274.0}, {"date": "2020-01-14", "close": 127.93, "volume": 1734701.0}, {"date": "2020-01-15", "close": 130.24, "volume": 1095893.0}, {"date": "2020-01-16", "close": 130.3, "volume": 751358.0}, {"date": "2020-01-17", "close": 127.9, "volume": 862513.0}, {"date": "2020-01-21", "close": 122.99, "volume": 1489726.0}, {"date": "2020-01-22", "close": 118.33, "volume": 1417570.0}, {"date": "2020-01-23", "close": 113.68, "volume": 1461306.0}, {"date": "2020-01-24", "close": 112.39, "volume": 787889.0}, {"date": "2020-01-27", "close": 111.62, "volume": 633210.0}, {"date": "2020-01-28", "close": 117.93, "volume": 1165940.0}, {"date": "2020-01-29", "close": 119.87, "volume": 1083373.0}, {"date": "2020-01-30", "close": 117.82, "volume": 599996.0}, {"date": "2020-01-31", "close": 115.96, "volume": 723345.0}, {"date": "2020-02-03", "close": 115.32, "volume": 620677.0}, {"date": "2020-02-04", "close": 121.14, "volume": 790558.0}, {"date": "2020-02-05", "close": 121.66, "volume": 521064.0}, {"date": "2020-02-06", "close": 121.69, "volume": 450256.0}, {"date": "2020-02-07", "close": 118.46, "volume": 364437.0}, {"date": "2020-02-10", "close": 123.72, "volume": 713939.0}, {"date": "2020-02-11", "close": 123.96, "volume": 505213.0}, {"date": "2020-02-12", "close": 125.44, "volume": 625884.0}, {"date": "2020-02-13", "close": 125.03, "volume": 476842.0}, {"date": "2020-02-14", "close": 125.42, "volume": 409759.0}, {"date": "2020-02-18", "close": 122.78, "volume": 549364.0}, {"date": "2020-02-19", "close": 121.9, "volume": 487655.0}, {"date": "2020-02-20", "close": 123.09, "volume": 692205.0}, {"date": "2020-02-21", "close": 123.98, "volume": 493085.0}, {"date": "2020-02-24", "close": 119.57, "volume": 1102865.0}, {"date": "2020-02-25", "close": 113.79, "volume": 1064906.0}, {"date": "2020-02-26", "close": 113.63, "volume": 746704.0}, {"date": "2020-02-27", "close": 107.67, "volume": 1622253.0}, {"date": "2020-02-28", "close": 114.47, "volume": 1415696.0}, {"date": "2020-03-02", "close": 119.86, "volume": 1049834.0}, {"date": "2020-03-03", "close": 116.1, "volume": 900188.0}, {"date": "2020-03-04", "close": 119.18, "volume": 768114.0}, {"date": "2020-03-05", "close": 120.06, "volume": 681634.0}, {"date": "2020-03-06", "close": 117.1, "volume": 832132.0}, {"date": "2020-03-09", "close": 106.87, "volume": 946983.0}, {"date": "2020-03-10", "close": 110.38, "volume": 963617.0}, {"date": "2020-03-11", "close": 102.83, "volume": 915531.0}, {"date": "2020-03-12", "close": 94.19, "volume": 1714145.0}, {"date": "2020-03-13", "close": 99.83, "volume": 1471207.0}, {"date": "2020-03-16", "close": 85.17, "volume": 1457400.0}, {"date": "2020-03-17", "close": 86.81, "volume": 1590897.0}, {"date": "2020-03-18", "close": 82.38, "volume": 1838201.0}, {"date": "2020-03-19", "close": 87.22, "volume": 1083164.0}, {"date": "2020-03-20", "close": 87.01, "volume": 982354.0}, {"date": "2020-03-23", "close": 89.38, "volume": 713466.0}, {"date": "2020-03-24", "close": 92.72, "volume": 968050.0}, {"date": "2020-03-25", "close": 94.53, "volume": 958668.0}, {"date": "2020-03-26", "close": 99.01, "volume": 815360.0}, {"date": "2020-03-27", "close": 94.44, "volume": 518443.0}, {"date": "2020-03-30", "close": 98.52, "volume": 544947.0}, {"date": "2020-03-31", "close": 97.82, "volume": 978306.0}, {"date": "2020-04-01", "close": 93.0, "volume": 1096076.0}, {"date": "2020-04-02", "close": 95.98, "volume": 978920.0}, {"date": "2020-04-03", "close": 93.62, "volume": 1801664.0}, {"date": "2020-04-06", "close": 101.07, "volume": 954547.0}, {"date": "2020-04-07", "close": 99.98, "volume": 871695.0}, {"date": "2020-04-08", "close": 103.87, "volume": 563219.0}, {"date": "2020-04-09", "close": 108.75, "volume": 921754.0}, {"date": "2020-04-13", "close": 111.61, "volume": 770885.0}, {"date": "2020-04-14", "close": 113.05, "volume": 803044.0}, {"date": "2020-04-15", "close": 112.09, "volume": 512923.0}, {"date": "2020-04-16", "close": 112.74, "volume": 611117.0}, {"date": "2020-04-17", "close": 118.54, "volume": 915257.0}, {"date": "2020-04-20", "close": 118.52, "volume": 918053.0}, {"date": "2020-04-21", "close": 113.4, "volume": 663982.0}, {"date": "2020-04-22", "close": 114.34, "volume": 630204.0}, {"date": "2020-04-23", "close": 115.31, "volume": 799764.0}, {"date": "2020-04-24", "close": 121.53, "volume": 825164.0}, {"date": "2020-04-27", "close": 122.12, "volume": 486425.0}, {"date": "2020-04-28", "close": 119.69, "volume": 826329.0}, {"date": "2020-04-29", "close": 117.09, "volume": 692961.0}, {"date": "2020-04-30", "close": 117.88, "volume": 638099.0}, {"date": "2020-05-01", "close": 113.34, "volume": 567733.0}, {"date": "2020-05-04", "close": 118.34, "volume": 626078.0}, {"date": "2020-05-05", "close": 119.44, "volume": 446687.0}, {"date": "2020-05-06", "close": 122.57, "volume": 619709.0}, {"date": "2020-05-07", "close": 123.61, "volume": 1145860.0}, {"date": "2020-05-08", "close": 128.0, "volume": 1055228.0}, {"date": "2020-05-11", "close": 135.83, "volume": 1295207.0}, {"date": "2020-05-12", "close": 132.89, "volume": 1303434.0}, {"date": "2020-05-13", "close": 128.23, "volume": 1141536.0}, {"date": "2020-05-14", "close": 127.05, "volume": 738615.0}, {"date": "2020-05-15", "close": 141.25, "volume": 2047285.0}, {"date": "2020-05-18", "close": 146.77, "volume": 1482773.0}, {"date": "2020-05-19", "close": 145.46, "volume": 943760.0}, {"date": "2020-05-20", "close": 150.09, "volume": 1060478.0}, {"date": "2020-05-21", "close": 145.74, "volume": 779471.0}, {"date": "2020-05-22", "close": 150.6, "volume": 799349.0}, {"date": "2020-05-26", "close": 154.05, "volume": 1526370.0}, {"date": "2020-05-27", "close": 157.16, "volume": 1269376.0}, {"date": "2020-05-28", "close": 153.0, "volume": 1367789.0}, {"date": "2020-05-29", "close": 152.27, "volume": 999690.0}, {"date": "2020-06-01", "close": 149.76, "volume": 757075.0}, {"date": "2020-06-02", "close": 151.0, "volume": 757253.0}, {"date": "2020-06-03", "close": 149.04, "volume": 601406.0}, {"date": "2020-06-04", "close": 145.01, "volume": 665471.0}, {"date": "2020-06-05", "close": 147.99, "volume": 624315.0}, {"date": "2020-06-08", "close": 159.68, "volume": 1684400.0}, {"date": "2020-06-09", "close": 155.65, "volume": 1282118.0}, {"date": "2020-06-10", "close": 159.83, "volume": 873145.0}, {"date": "2020-06-11", "close": 153.6, "volume": 1103134.0}, {"date": "2020-06-12", "close": 158.85, "volume": 1072028.0}, {"date": "2020-06-15", "close": 158.02, "volume": 1002845.0}, {"date": "2020-06-16", "close": 160.22, "volume": 1118587.0}, {"date": "2020-06-17", "close": 163.42, "volume": 1071048.0}, {"date": "2020-06-18", "close": 165.22, "volume": 1052143.0}, {"date": "2020-06-19", "close": 168.82, "volume": 1929211.0}, {"date": "2020-06-22", "close": 171.7, "volume": 1394899.0}, {"date": "2020-06-23", "close": 168.81, "volume": 983374.0}, {"date": "2020-06-24", "close": 163.63, "volume": 934402.0}, {"date": "2020-06-25", "close": 167.31, "volume": 932597.0}, {"date": "2020-06-26", "close": 162.63, "volume": 1257310.0}, {"date": "2020-06-29", "close": 162.71, "volume": 669211.0}, {"date": "2020-06-30", "close": 160.34, "volume": 842816.0}, {"date": "2020-07-01", "close": 165.68, "volume": 709498.0}, {"date": "2020-07-02", "close": 162.75, "volume": 539637.0}, {"date": "2020-07-06", "close": 163.49, "volume": 637135.0}, {"date": "2020-07-07", "close": 163.89, "volume": 492015.0}, {"date": "2020-07-08", "close": 170.15, "volume": 614798.0}, {"date": "2020-07-09", "close": 169.96, "volume": 461531.0}, {"date": "2020-07-10", "close": 168.81, "volume": 434013.0}, {"date": "2020-07-13", "close": 161.98, "volume": 765053.0}, {"date": "2020-07-14", "close": 166.76, "volume": 724032.0}, {"date": "2020-07-15", "close": 169.66, "volume": 547699.0}, {"date": "2020-07-16", "close": 169.415, "volume": 570279.0}, {"date": "2020-07-17", "close": 167.51, "volume": 601029.0}, {"date": "2020-07-20", "close": 172.34, "volume": 780048.0}, {"date": "2020-07-21", "close": 168.27, "volume": 591021.0}, {"date": "2020-07-22", "close": 164.52, "volume": 667719.0}, {"date": "2020-07-23", "close": 161.67, "volume": 540471.0}, {"date": "2020-07-24", "close": 158.63, "volume": 642108.0}, {"date": "2020-07-27", "close": 158.45, "volume": 685707.0}, {"date": "2020-07-28", "close": 155.49, "volume": 863513.0}, {"date": "2020-07-29", "close": 150.0, "volume": 835256.0}, {"date": "2020-07-30", "close": 154.09, "volume": 477704.0}, {"date": "2020-07-31", "close": 153.52, "volume": 495394.0}, {"date": "2020-08-03", "close": 158.23, "volume": 483884.0}, {"date": "2020-08-04", "close": 156.73, "volume": 428121.0}, {"date": "2020-08-05", "close": 158.89, "volume": 571072.0}, {"date": "2020-08-06", "close": 154.42, "volume": 756812.0}, {"date": "2020-08-07", "close": 158.97, "volume": 914673.0}, {"date": "2020-08-10", "close": 159.0, "volume": 609151.0}, {"date": "2020-08-11", "close": 158.03, "volume": 523930.0}, {"date": "2020-08-12", "close": 158.0, "volume": 608968.0}, {"date": "2020-08-13", "close": 159.0, "volume": 384622.0}, {"date": "2020-08-14", "close": 157.0, "volume": 857477.0}, {"date": "2020-08-17", "close": 158.71, "volume": 538113.0}, {"date": "2020-08-18", "close": 159.04, "volume": 538984.0}, {"date": "2020-08-19", "close": 148.66, "volume": 1141435.0}, {"date": "2020-08-20", "close": 140.97, "volume": 1160960.0}, {"date": "2020-08-21", "close": 141.94, "volume": 740664.0}, {"date": "2020-08-24", "close": 141.2, "volume": 670234.0}, {"date": "2020-08-25", "close": 144.94, "volume": 1906608.0}, {"date": "2020-08-26", "close": 148.85, "volume": 733227.0}, {"date": "2020-08-27", "close": 149.34, "volume": 595238.0}, {"date": "2020-08-28", "close": 147.46, "volume": 352954.0}, {"date": "2020-08-31", "close": 146.42, "volume": 451463.0}, {"date": "2020-09-01", "close": 142.04, "volume": 611066.0}, {"date": "2020-09-02", "close": 141.08, "volume": 755573.0}, {"date": "2020-09-03", "close": 136.69, "volume": 817064.0}, {"date": "2020-09-04", "close": 132.75, "volume": 1075210.0}, {"date": "2020-09-08", "close": 128.98, "volume": 814379.0}, {"date": "2020-09-09", "close": 130.49, "volume": 736420.0}, {"date": "2020-09-10", "close": 127.12, "volume": 1476259.0}, {"date": "2020-09-11", "close": 130.68, "volume": 804042.0}, {"date": "2020-09-14", "close": 138.5, "volume": 796799.0}, {"date": "2020-09-15", "close": 142.8, "volume": 656960.0}, {"date": "2020-09-16", "close": 143.95, "volume": 793790.0}, {"date": "2020-09-17", "close": 144.03, "volume": 496517.0}, {"date": "2020-09-18", "close": 144.53, "volume": 1433274.0}, {"date": "2020-09-21", "close": 142.84, "volume": 569706.0}, {"date": "2020-09-22", "close": 146.31, "volume": 402835.0}, {"date": "2020-09-23", "close": 143.96, "volume": 646207.0}, {"date": "2020-09-24", "close": 137.76, "volume": 969932.0}, {"date": "2020-09-25", "close": 144.0, "volume": 735551.0}, {"date": "2020-09-28", "close": 143.2, "volume": 515056.0}, {"date": "2020-09-29", "close": 141.28, "volume": 540937.0}, {"date": "2020-09-30", "close": 140.43, "volume": 387496.0}, {"date": "2020-10-01", "close": 141.55, "volume": 441429.0}, {"date": "2020-10-02", "close": 134.79, "volume": 653408.0}, {"date": "2020-10-05", "close": 138.8, "volume": 592876.0}, {"date": "2020-10-06", "close": 139.5, "volume": 436001.0}, {"date": "2020-10-07", "close": 145.86, "volume": 1136828.0}, {"date": "2020-10-08", "close": 144.7, "volume": 432155.0}, {"date": "2020-10-09", "close": 143.58, "volume": 309981.0}, {"date": "2020-10-12", "close": 142.87, "volume": 284006.0}, {"date": "2020-10-13", "close": 147.26, "volume": 410145.0}, {"date": "2020-10-14", "close": 145.12, "volume": 418334.0}, {"date": "2020-10-15", "close": 143.33, "volume": 411003.0}, {"date": "2020-10-16", "close": 142.42, "volume": 421460.0}, {"date": "2020-10-19", "close": 140.79, "volume": 291673.0}, {"date": "2020-10-20", "close": 137.5, "volume": 510817.0}, {"date": "2020-10-21", "close": 137.26, "volume": 332254.0}, {"date": "2020-10-22", "close": 137.8, "volume": 512842.0}, {"date": "2020-10-23", "close": 137.73, "volume": 372417.0}, {"date": "2020-10-26", "close": 138.62, "volume": 358441.0}, {"date": "2020-10-27", "close": 139.62, "volume": 440570.0}, {"date": "2020-10-28", "close": 140.33, "volume": 446583.0}, {"date": "2020-10-29", "close": 141.49, "volume": 480238.0}, {"date": "2020-10-30", "close": 135.91, "volume": 723170.0}, {"date": "2020-11-02", "close": 137.29, "volume": 494497.0}, {"date": "2020-11-03", "close": 141.34, "volume": 614922.0}, {"date": "2020-11-04", "close": 151.9, "volume": 934276.0}, {"date": "2020-11-05", "close": 145.15, "volume": 986326.0}, {"date": "2020-11-06", "close": 125.66, "volume": 4490541.0}, {"date": "2020-11-09", "close": 125.56, "volume": 1548092.0}, {"date": "2020-11-10", "close": 128.38, "volume": 1069722.0}, {"date": "2020-11-11", "close": 134.73, "volume": 813282.0}, {"date": "2020-11-12", "close": 138.86, "volume": 694154.0}, {"date": "2020-11-13", "close": 141.4, "volume": 481949.0}, {"date": "2020-11-16", "close": 139.7, "volume": 566550.0}, {"date": "2020-11-17", "close": 139.75, "volume": 530276.0}, {"date": "2020-11-18", "close": 132.71, "volume": 577053.0}, {"date": "2020-11-19", "close": 134.42, "volume": 591765.0}, {"date": "2020-11-20", "close": 131.18, "volume": 455304.0}, {"date": "2020-11-23", "close": 134.49, "volume": 415639.0}, {"date": "2020-11-24", "close": 135.11, "volume": 484982.0}, {"date": "2020-11-25", "close": 135.72, "volume": 254117.0}, {"date": "2020-11-27", "close": 139.15, "volume": 194866.0}, {"date": "2020-11-30", "close": 140.86, "volume": 579242.0}, {"date": "2020-12-01", "close": 145.94, "volume": 598059.0}, {"date": "2020-12-02", "close": 149.97, "volume": 615640.0}, {"date": "2020-12-03", "close": 153.33, "volume": 698296.0}, {"date": "2020-12-04", "close": 158.13, "volume": 690095.0}, {"date": "2020-12-07", "close": 151.05, "volume": 1396774.0}, {"date": "2020-12-08", "close": 156.81, "volume": 787475.0}, {"date": "2020-12-09", "close": 159.3, "volume": 559662.0}, {"date": "2020-12-10", "close": 160.0, "volume": 576236.0}, {"date": "2020-12-11", "close": 167.24, "volume": 1399964.0}, {"date": "2020-12-14", "close": 169.54, "volume": 1628421.0}, {"date": "2020-12-15", "close": 167.95, "volume": 694013.0}, {"date": "2020-12-16", "close": 170.12, "volume": 806706.0}, {"date": "2020-12-17", "close": 171.06, "volume": 980630.0}, {"date": "2020-12-18", "close": 175.4, "volume": 1227043.0}, {"date": "2020-12-21", "close": 177.02, "volume": 643171.0}, {"date": "2020-12-22", "close": 178.74, "volume": 798086.0}, {"date": "2020-12-23", "close": 178.06, "volume": 792493.0}, {"date": "2020-12-24", "close": 175.03, "volume": 220178.0}, {"date": "2020-12-28", "close": 174.15, "volume": 546649.0}, {"date": "2020-12-29", "close": 171.82, "volume": 492315.0}, {"date": "2020-12-30", "close": 171.54, "volume": 516973.0}, {"date": "2020-12-31", "close": 170.49, "volume": 720716.0}, {"date": "2021-01-04", "close": 165.29, "volume": 1073927.0}, {"date": "2021-01-05", "close": 164.25, "volume": 1588303.0}, {"date": "2021-01-06", "close": 166.45, "volume": 906729.0}, {"date": "2021-01-07", "close": 168.95, "volume": 4745721.0}, {"date": "2021-01-08", "close": 82.29, "volume": 22807570.0}, {"date": "2021-01-11", "close": 89.76, "volume": 13551850.0}, {"date": "2021-01-12", "close": 87.28, "volume": 6314809.0}, {"date": "2021-01-13", "close": 87.22, "volume": 4971597.0}, {"date": "2021-01-14", "close": 89.9, "volume": 3998230.0}, {"date": "2021-01-15", "close": 90.32, "volume": 3396952.0}, {"date": "2021-01-19", "close": 96.8, "volume": 3496913.0}, {"date": "2021-01-20", "close": 96.76, "volume": 2923016.0}, {"date": "2021-01-21", "close": 96.92, "volume": 1676675.0}, {"date": "2021-01-22", "close": 98.24, "volume": 1445680.0}, {"date": "2021-01-25", "close": 96.11, "volume": 2383627.0}, {"date": "2021-01-26", "close": 92.65, "volume": 1612086.0}, {"date": "2021-01-27", "close": 90.49, "volume": 1753244.0}, {"date": "2021-01-28", "close": 90.13, "volume": 1913190.0}, {"date": "2021-01-29", "close": 89.4, "volume": 1441341.0}, {"date": "2021-02-01", "close": 89.99, "volume": 1125402.0}, {"date": "2021-02-02", "close": 90.18, "volume": 1297459.0}, {"date": "2021-02-03", "close": 92.46, "volume": 1147355.0}, {"date": "2021-02-04", "close": 95.73, "volume": 1210894.0}, {"date": "2021-02-05", "close": 95.79, "volume": 908285.0}, {"date": "2021-02-08", "close": 95.28, "volume": 1155934.0}, {"date": "2021-02-09", "close": 93.18, "volume": 1069172.0}, {"date": "2021-02-10", "close": 93.06, "volume": 1148183.0}, {"date": "2021-02-11", "close": 90.77, "volume": 1082254.0}, {"date": "2021-02-12", "close": 91.07, "volume": 795339.0}, {"date": "2021-02-16", "close": 90.88, "volume": 838776.0}, {"date": "2021-02-17", "close": 89.6, "volume": 1197035.0}, {"date": "2021-02-18", "close": 88.35, "volume": 990300.0}, {"date": "2021-02-19", "close": 85.38, "volume": 1962078.0}, {"date": "2021-02-22", "close": 83.11, "volume": 1314720.0}, {"date": "2021-02-23", "close": 83.82, "volume": 1550960.0}, {"date": "2021-02-24", "close": 84.29, "volume": 983228.0}, {"date": "2021-02-25", "close": 85.25, "volume": 3120814.0}, {"date": "2021-02-26", "close": 87.06, "volume": 1567277.0}, {"date": "2021-03-01", "close": 87.03, "volume": 1362275.0}, {"date": "2021-03-02", "close": 88.93, "volume": 1820589.0}, {"date": "2021-03-03", "close": 87.11, "volume": 1257486.0}, {"date": "2021-03-04", "close": 82.16, "volume": 1520502.0}, {"date": "2021-03-05", "close": 84.79, "volume": 1777294.0}, {"date": "2021-03-08", "close": 83.21, "volume": 1015998.0}, {"date": "2021-03-09", "close": 85.75, "volume": 836740.0}, {"date": "2021-03-10", "close": 84.51, "volume": 824668.0}, {"date": "2021-03-11", "close": 87.17, "volume": 670304.0}, {"date": "2021-03-12", "close": 86.47, "volume": 482242.0}, {"date": "2021-03-15", "close": 85.94, "volume": 830337.0}, {"date": "2021-03-16", "close": 84.44, "volume": 964662.0}, {"date": "2021-03-17", "close": 84.84, "volume": 522814.0}, {"date": "2021-03-18", "close": 83.0, "volume": 856641.0}, {"date": "2021-03-19", "close": 82.64, "volume": 2152911.0}, {"date": "2021-03-22", "close": 83.53, "volume": 1130284.0}, {"date": "2021-03-23", "close": 78.58, "volume": 1431418.0}, {"date": "2021-03-24", "close": 74.98, "volume": 1357308.0}, {"date": "2021-03-25", "close": 74.69, "volume": 1035813.0}, {"date": "2021-03-26", "close": 74.78, "volume": 952239.0}, {"date": "2021-03-29", "close": 72.25, "volume": 1020461.0}, {"date": "2021-03-30", "close": 73.1, "volume": 1528372.0}, {"date": "2021-03-31", "close": 74.53, "volume": 1230681.0}, {"date": "2021-04-01", "close": 76.21, "volume": 994158.0}, {"date": "2021-04-05", "close": 75.61, "volume": 663147.0}, {"date": "2021-04-06", "close": 73.93, "volume": 665965.0}, {"date": "2021-04-07", "close": 71.83, "volume": 745166.0}, {"date": "2021-04-08", "close": 71.46, "volume": 819533.0}, {"date": "2021-04-09", "close": 70.54, "volume": 781731.0}, {"date": "2021-04-12", "close": 69.38, "volume": 1151744.0}, {"date": "2021-04-13", "close": 69.99, "volume": 1104920.0}, {"date": "2021-04-14", "close": 73.43, "volume": 1238481.0}, {"date": "2021-04-15", "close": 72.63, "volume": 717435.0}, {"date": "2021-04-16", "close": 71.8, "volume": 670438.0}, {"date": "2021-04-19", "close": 70.32, "volume": 711473.0}, {"date": "2021-04-20", "close": 71.3, "volume": 651490.0}, {"date": "2021-04-21", "close": 72.16, "volume": 499280.0}, {"date": "2021-04-22", "close": 71.38, "volume": 834445.0}, {"date": "2021-04-23", "close": 70.94, "volume": 784400.0}, {"date": "2021-04-26", "close": 73.3, "volume": 703802.0}, {"date": "2021-04-27", "close": 70.51, "volume": 748366.0}, {"date": "2021-04-28", "close": 70.05, "volume": 578712.0}, {"date": "2021-04-29", "close": 71.41, "volume": 710083.0}, {"date": "2021-04-30", "close": 70.84, "volume": 797691.0}, {"date": "2021-05-03", "close": 77.11, "volume": 3112650.0}, {"date": "2021-05-04", "close": 74.02, "volume": 1466027.0}, {"date": "2021-05-05", "close": 72.77, "volume": 981643.0}, {"date": "2021-05-06", "close": 74.61, "volume": 2102599.0}, {"date": "2021-05-07", "close": 74.57, "volume": 1091244.0}, {"date": "2021-05-10", "close": 70.03, "volume": 1438916.0}, {"date": "2021-05-11", "close": 71.02, "volume": 1324743.0}, {"date": "2021-05-12", "close": 73.89, "volume": 1420355.0}, {"date": "2021-05-13", "close": 72.51, "volume": 1079131.0}, {"date": "2021-05-14", "close": 76.05, "volume": 1070552.0}, {"date": "2021-05-17", "close": 75.13, "volume": 561053.0}, {"date": "2021-05-18", "close": 81.44, "volume": 4011203.0}, {"date": "2021-05-19", "close": 76.92, "volume": 1964890.0}, {"date": "2021-05-20", "close": 80.21, "volume": 1567287.0}, {"date": "2021-05-21", "close": 79.58, "volume": 1095224.0}, {"date": "2021-05-24", "close": 77.21, "volume": 1137929.0}, {"date": "2021-05-25", "close": 75.1, "volume": 944581.0}, {"date": "2021-05-26", "close": 74.95, "volume": 899223.0}, {"date": "2021-05-27", "close": 76.86, "volume": 4661597.0}, {"date": "2021-05-28", "close": 75.65, "volume": 1199756.0}, {"date": "2021-06-01", "close": 75.66, "volume": 906985.0}, {"date": "2021-06-02", "close": 75.46, "volume": 907545.0}, {"date": "2021-06-03", "close": 73.76, "volume": 638060.0}, {"date": "2021-06-04", "close": 72.97, "volume": 803605.0}, {"date": "2021-06-07", "close": 79.59, "volume": 2249017.0}, {"date": "2021-06-08", "close": 79.64, "volume": 930886.0}, {"date": "2021-06-09", "close": 82.71, "volume": 1543052.0}, {"date": "2021-06-10", "close": 86.75, "volume": 1405109.0}, {"date": "2021-06-11", "close": 86.0, "volume": 1126851.0}, {"date": "2021-06-14", "close": 86.12, "volume": 793180.0}, {"date": "2021-06-15", "close": 83.14, "volume": 1281369.0}, {"date": "2021-06-16", "close": 82.14, "volume": 798181.0}, {"date": "2021-06-17", "close": 80.09, "volume": 611920.0}, {"date": "2021-06-18", "close": 79.35, "volume": 1431040.0}, {"date": "2021-06-21", "close": 78.8, "volume": 1019837.0}, {"date": "2021-06-22", "close": 79.6, "volume": 553548.0}, {"date": "2021-06-23", "close": 78.36, "volume": 578335.0}, {"date": "2021-06-24", "close": 79.68, "volume": 631289.0}, {"date": "2021-06-25", "close": 80.4, "volume": 1231051.0}, {"date": "2021-06-28", "close": 80.78, "volume": 462876.0}, {"date": "2021-06-29", "close": 78.82, "volume": 792895.0}, {"date": "2021-06-30", "close": 77.74, "volume": 730553.0}, {"date": "2021-07-01", "close": 78.27, "volume": 629463.0}, {"date": "2021-07-02", "close": 75.24, "volume": 655527.0}, {"date": "2021-07-06", "close": 73.23, "volume": 758481.0}, {"date": "2021-07-07", "close": 71.99, "volume": 728597.0}, {"date": "2021-07-08", "close": 72.94, "volume": 455668.0}, {"date": "2021-07-09", "close": 73.05, "volume": 303348.0}, {"date": "2021-07-12", "close": 70.69, "volume": 594094.0}, {"date": "2021-07-13", "close": 69.28, "volume": 936545.0}, {"date": "2021-07-14", "close": 66.85, "volume": 1245025.0}, {"date": "2021-07-15", "close": 68.37, "volume": 1183448.0}, {"date": "2021-07-16", "close": 67.05, "volume": 830324.0}, {"date": "2021-07-19", "close": 65.97, "volume": 920822.0}, {"date": "2021-07-20", "close": 69.27, "volume": 1047783.0}, {"date": "2021-07-21", "close": 68.46, "volume": 747215.0}, {"date": "2021-07-22", "close": 69.11, "volume": 799557.0}, {"date": "2021-07-23", "close": 66.79, "volume": 659846.0}, {"date": "2021-07-26", "close": 66.58, "volume": 411467.0}, {"date": "2021-07-27", "close": 66.24, "volume": 678662.0}, {"date": "2021-07-28", "close": 69.06, "volume": 824080.0}, {"date": "2021-07-29", "close": 68.95, "volume": 631583.0}, {"date": "2021-07-30", "close": 67.78, "volume": 642779.0}, {"date": "2021-08-02", "close": 68.59, "volume": 521528.0}, {"date": "2021-08-03", "close": 69.04, "volume": 613056.0}, {"date": "2021-08-04", "close": 67.5, "volume": 597770.0}, {"date": "2021-08-05", "close": 78.54, "volume": 2503101.0}, {"date": "2021-08-06", "close": 79.8, "volume": 1464175.0}, {"date": "2021-08-09", "close": 78.42, "volume": 825859.0}, {"date": "2021-08-10", "close": 79.44, "volume": 577269.0}, {"date": "2021-08-11", "close": 80.89, "volume": 854972.0}, {"date": "2021-08-12", "close": 80.51, "volume": 372377.0}, {"date": "2021-08-13", "close": 79.94, "volume": 398362.0}, {"date": "2021-08-16", "close": 76.53, "volume": 896925.0}, {"date": "2021-08-17", "close": 77.89, "volume": 355395.0}, {"date": "2021-08-18", "close": 75.0, "volume": 522835.0}, {"date": "2021-08-19", "close": 73.97, "volume": 574519.0}, {"date": "2021-08-20", "close": 75.31, "volume": 389080.0}, {"date": "2021-08-23", "close": 73.32, "volume": 1258833.0}, {"date": "2021-08-24", "close": 77.35, "volume": 971922.0}, {"date": "2021-08-25", "close": 79.94, "volume": 762225.0}, {"date": "2021-08-26", "close": 78.33, "volume": 412133.0}, {"date": "2021-08-27", "close": 78.69, "volume": 517753.0}, {"date": "2021-08-30", "close": 75.88, "volume": 1148315.0}, {"date": "2021-08-31", "close": 78.12, "volume": 777113.0}, {"date": "2021-09-01", "close": 79.33, "volume": 481820.0}, {"date": "2021-09-02", "close": 79.45, "volume": 493911.0}, {"date": "2021-09-03", "close": 80.51, "volume": 628000.0}, {"date": "2021-09-07", "close": 78.57, "volume": 937703.0}, {"date": "2021-09-08", "close": 78.27, "volume": 790442.0}, {"date": "2021-09-09", "close": 80.51, "volume": 448336.0}, {"date": "2021-09-10", "close": 80.47, "volume": 584388.0}, {"date": "2021-09-13", "close": 81.84, "volume": 616598.0}, {"date": "2021-09-14", "close": 80.28, "volume": 490823.0}, {"date": "2021-09-15", "close": 84.05, "volume": 1084116.0}, {"date": "2021-09-16", "close": 85.63, "volume": 511529.0}, {"date": "2021-09-17", "close": 86.38, "volume": 1930135.0}, {"date": "2021-09-20", "close": 85.67, "volume": 696913.0}, {"date": "2021-09-21", "close": 87.62, "volume": 812925.0}, {"date": "2021-09-22", "close": 87.47, "volume": 635671.0}, {"date": "2021-09-23", "close": 90.54, "volume": 1135094.0}, {"date": "2021-09-24", "close": 90.57, "volume": 968412.0}, {"date": "2021-09-27", "close": 91.08, "volume": 950267.0}, {"date": "2021-09-28", "close": 92.01, "volume": 794418.0}, {"date": "2021-09-29", "close": 88.77, "volume": 691637.0}, {"date": "2021-09-30", "close": 92.48, "volume": 1195190.0}, {"date": "2021-10-01", "close": 96.05, "volume": 840644.0}, {"date": "2021-10-04", "close": 94.66, "volume": 897436.0}, {"date": "2021-10-05", "close": 95.18, "volume": 1326736.0}, {"date": "2021-10-06", "close": 97.28, "volume": 863510.0}, {"date": "2021-10-07", "close": 95.0, "volume": 873371.0}, {"date": "2021-10-08", "close": 99.42, "volume": 1357529.0}, {"date": "2021-10-11", "close": 91.29, "volume": 2112338.0}, {"date": "2021-10-12", "close": 95.07, "volume": 1148526.0}, {"date": "2021-10-13", "close": 83.22, "volume": 2701712.0}, {"date": "2021-10-14", "close": 83.0, "volume": 3794318.0}, {"date": "2021-10-15", "close": 84.19, "volume": 1901719.0}, {"date": "2021-10-18", "close": 81.22, "volume": 2155345.0}, {"date": "2021-10-19", "close": 80.44, "volume": 974258.0}, {"date": "2021-10-20", "close": 79.88, "volume": 802735.0}, {"date": "2021-10-21", "close": 80.92, "volume": 872653.0}, {"date": "2021-10-22", "close": 80.24, "volume": 713502.0}, {"date": "2021-10-25", "close": 79.69, "volume": 705067.0}, {"date": "2021-10-26", "close": 77.99, "volume": 746229.0}, {"date": "2021-10-27", "close": 77.28, "volume": 744706.0}, {"date": "2021-10-28", "close": 79.25, "volume": 853881.0}, {"date": "2021-10-29", "close": 79.13, "volume": 1035800.0}, {"date": "2021-11-01", "close": 80.06, "volume": 1015671.0}, {"date": "2021-11-02", "close": 81.53, "volume": 1063909.0}, {"date": "2021-11-03", "close": 86.53, "volume": 1559801.0}, {"date": "2021-11-04", "close": 86.97, "volume": 1488833.0}, {"date": "2021-11-05", "close": 88.93, "volume": 1219505.0}, {"date": "2021-11-08", "close": 89.17, "volume": 1632004.0}, {"date": "2021-11-09", "close": 87.93, "volume": 600334.0}, {"date": "2021-11-10", "close": 86.12, "volume": 652443.0}, {"date": "2021-11-11", "close": 86.1, "volume": 390714.0}, {"date": "2021-11-12", "close": 84.94, "volume": 681916.0}, {"date": "2021-11-15", "close": 83.88, "volume": 497391.0}, {"date": "2021-11-16", "close": 83.0, "volume": 599190.0}, {"date": "2021-11-17", "close": 79.72, "volume": 1229766.0}, {"date": "2021-11-18", "close": 80.91, "volume": 1021688.0}, {"date": "2021-11-19", "close": 80.01, "volume": 835757.0}, {"date": "2021-11-22", "close": 78.34, "volume": 1484832.0}, {"date": "2021-11-23", "close": 79.33, "volume": 782132.0}, {"date": "2021-11-24", "close": 80.98, "volume": 415328.0}, {"date": "2021-11-26", "close": 79.62, "volume": 473522.0}, {"date": "2021-11-29", "close": 79.86, "volume": 602960.0}, {"date": "2021-11-30", "close": 80.81, "volume": 1001692.0}, {"date": "2021-12-01", "close": 82.19, "volume": 852599.0}, {"date": "2021-12-02", "close": 83.19, "volume": 734189.0}, {"date": "2021-12-03", "close": 78.5, "volume": 1722237.0}, {"date": "2021-12-06", "close": 81.7, "volume": 818798.0}, {"date": "2021-12-07", "close": 85.33, "volume": 1068312.0}, {"date": "2021-12-08", "close": 86.02, "volume": 1349843.0}, {"date": "2021-12-09", "close": 85.46, "volume": 671685.0}, {"date": "2021-12-10", "close": 85.49, "volume": 421992.0}, {"date": "2021-12-13", "close": 84.61, "volume": 545810.0}, {"date": "2021-12-14", "close": 85.6, "volume": 647304.0}, {"date": "2021-12-15", "close": 87.33, "volume": 620725.0}, {"date": "2021-12-16", "close": 86.86, "volume": 509857.0}, {"date": "2021-12-17", "close": 87.9, "volume": 1577320.0}, {"date": "2021-12-20", "close": 89.01, "volume": 1057985.0}, {"date": "2021-12-21", "close": 91.13, "volume": 2091953.0}, {"date": "2021-12-22", "close": 90.87, "volume": 565248.0}, {"date": "2021-12-23", "close": 91.56, "volume": 493389.0}, {"date": "2021-12-27", "close": 91.63, "volume": 499913.0}, {"date": "2021-12-28", "close": 90.11, "volume": 361243.0}, {"date": "2021-12-29", "close": 90.96, "volume": 336766.0}, {"date": "2021-12-30", "close": 90.59, "volume": 273931.0}, {"date": "2021-12-31", "close": 90.05, "volume": 311233.0}, {"date": "2022-01-03", "close": 90.42, "volume": 411049.0}, {"date": "2022-01-04", "close": 89.16, "volume": 647656.0}, {"date": "2022-01-05", "close": 84.09, "volume": 946792.0}, {"date": "2022-01-06", "close": 86.9, "volume": 832936.0}, {"date": "2022-01-07", "close": 85.5, "volume": 2664823.0}, {"date": "2022-01-10", "close": 76.15, "volume": 4886964.0}, {"date": "2022-01-11", "close": 76.34, "volume": 1374586.0}, {"date": "2022-01-12", "close": 73.95, "volume": 1570283.0}, {"date": "2022-01-13", "close": 72.39, "volume": 901393.0}, {"date": "2022-01-14", "close": 71.1, "volume": 1218002.0}, {"date": "2022-01-18", "close": 66.12, "volume": 1865418.0}, {"date": "2022-01-19", "close": 63.15, "volume": 2281736.0}, {"date": "2022-01-20", "close": 64.59, "volume": 1584016.0}, {"date": "2022-01-21", "close": 63.47, "volume": 1538312.0}, {"date": "2022-01-24", "close": 67.3, "volume": 2422485.0}, {"date": "2022-01-25", "close": 68.71, "volume": 2136061.0}, {"date": "2022-01-26", "close": 70.24, "volume": 1274794.0}, {"date": "2022-01-27", "close": 66.88, "volume": 1127747.0}, {"date": "2022-01-28", "close": 69.69, "volume": 662677.0}, {"date": "2022-01-31", "close": 71.57, "volume": 800879.0}, {"date": "2022-02-01", "close": 74.25, "volume": 964544.0}, {"date": "2022-02-02", "close": 71.42, "volume": 524402.0}, {"date": "2022-02-03", "close": 69.48, "volume": 489597.0}, {"date": "2022-02-04", "close": 73.11, "volume": 702249.0}, {"date": "2022-02-07", "close": 75.95, "volume": 645529.0}, {"date": "2022-02-08", "close": 75.41, "volume": 561810.0}, {"date": "2022-02-09", "close": 78.89, "volume": 696604.0}, {"date": "2022-02-10", "close": 78.7, "volume": 1104628.0}, {"date": "2022-02-11", "close": 80.23, "volume": 713664.0}, {"date": "2022-02-14", "close": 78.63, "volume": 607404.0}, {"date": "2022-02-15", "close": 81.35, "volume": 590808.0}, {"date": "2022-02-16", "close": 79.99, "volume": 510302.0}, {"date": "2022-02-17", "close": 76.64, "volume": 678552.0}, {"date": "2022-02-18", "close": 74.58, "volume": 569989.0}, {"date": "2022-02-22", "close": 75.04, "volume": 533869.0}, {"date": "2022-02-23", "close": 73.61, "volume": 447416.0}, {"date": "2022-02-24", "close": 75.82, "volume": 913247.0}, {"date": "2022-02-25", "close": 76.03, "volume": 609998.0}, {"date": "2022-02-28", "close": 76.61, "volume": 889182.0}, {"date": "2022-03-01", "close": 76.02, "volume": 691961.0}, {"date": "2022-03-02", "close": 79.56, "volume": 1166638.0}, {"date": "2022-03-03", "close": 81.47, "volume": 967626.0}, {"date": "2022-03-04", "close": 79.36, "volume": 1117408.0}, {"date": "2022-03-07", "close": 80.42, "volume": 784359.0}, {"date": "2022-03-08", "close": 83.18, "volume": 839949.0}, {"date": "2022-03-09", "close": 84.45, "volume": 818766.0}, {"date": "2022-03-10", "close": 82.29, "volume": 642203.0}, {"date": "2022-03-11", "close": 77.85, "volume": 1188726.0}, {"date": "2022-03-14", "close": 74.54, "volume": 909537.0}, {"date": "2022-03-15", "close": 76.17, "volume": 464976.0}, {"date": "2022-03-16", "close": 76.5, "volume": 582829.0}, {"date": "2022-03-17", "close": 79.13, "volume": 583030.0}, {"date": "2022-03-18", "close": 81.04, "volume": 866704.0}, {"date": "2022-03-21", "close": 80.97, "volume": 899490.0}, {"date": "2022-03-22", "close": 82.16, "volume": 589392.0}, {"date": "2022-03-23", "close": 80.12, "volume": 397099.0}, {"date": "2022-03-24", "close": 80.44, "volume": 478960.0}, {"date": "2022-03-25", "close": 77.27, "volume": 755536.0}, {"date": "2022-03-28", "close": 76.07, "volume": 772594.0}, {"date": "2022-03-29", "close": 78.72, "volume": 822607.0}, {"date": "2022-03-30", "close": 78.59, "volume": 805308.0}, {"date": "2022-03-31", "close": 78.12, "volume": 624719.0}, {"date": "2022-04-01", "close": 82.56, "volume": 546691.0}, {"date": "2022-04-04", "close": 85.62, "volume": 1062832.0}, {"date": "2022-04-05", "close": 86.67, "volume": 1000250.0}, {"date": "2022-04-06", "close": 88.13, "volume": 970372.0}, {"date": "2022-04-07", "close": 88.44, "volume": 807778.0}, {"date": "2022-04-08", "close": 87.94, "volume": 589752.0}, {"date": "2022-04-11", "close": 84.34, "volume": 586638.0}, {"date": "2022-04-12", "close": 82.34, "volume": 476707.0}, {"date": "2022-04-13", "close": 83.24, "volume": 403176.0}, {"date": "2022-04-14", "close": 81.45, "volume": 593023.0}, {"date": "2022-04-18", "close": 80.02, "volume": 702056.0}, {"date": "2022-04-19", "close": 81.67, "volume": 392932.0}, {"date": "2022-04-20", "close": 81.07, "volume": 453871.0}, {"date": "2022-04-21", "close": 77.35, "volume": 1312525.0}, {"date": "2022-04-22", "close": 76.4, "volume": 655679.0}, {"date": "2022-04-25", "close": 76.7, "volume": 905325.0}, {"date": "2022-04-26", "close": 72.81, "volume": 710588.0}, {"date": "2022-04-27", "close": 74.0, "volume": 691119.0}, {"date": "2022-04-28", "close": 74.16, "volume": 448281.0}, {"date": "2022-04-29", "close": 72.32, "volume": 431797.0}, {"date": "2022-05-02", "close": 73.78, "volume": 536221.0}, {"date": "2022-05-03", "close": 73.33, "volume": 553950.0}, {"date": "2022-05-04", "close": 72.75, "volume": 943568.0}, {"date": "2022-05-05", "close": 71.69, "volume": 898025.0}, {"date": "2022-05-06", "close": 70.16, "volume": 840853.0}, {"date": "2022-05-09", "close": 65.16, "volume": 1393961.0}, {"date": "2022-05-10", "close": 65.42, "volume": 1333676.0}, {"date": "2022-05-11", "close": 62.71, "volume": 1007421.0}, {"date": "2022-05-12", "close": 63.28, "volume": 937923.0}, {"date": "2022-05-13", "close": 65.97, "volume": 887805.0}, {"date": "2022-05-16", "close": 67.53, "volume": 547144.0}, {"date": "2022-05-17", "close": 71.3, "volume": 708906.0}, {"date": "2022-05-18", "close": 68.47, "volume": 699184.0}, {"date": "2022-05-19", "close": 69.22, "volume": 825402.0}, {"date": "2022-05-20", "close": 71.13, "volume": 831638.0}, {"date": "2022-05-23", "close": 71.61, "volume": 1059134.0}, {"date": "2022-05-24", "close": 68.84, "volume": 650518.0}, {"date": "2022-05-25", "close": 68.49, "volume": 538185.0}, {"date": "2022-05-26", "close": 70.9, "volume": 596166.0}, {"date": "2022-05-27", "close": 74.65, "volume": 788389.0}, {"date": "2022-05-31", "close": 72.82, "volume": 603793.0}, {"date": "2022-06-01", "close": 72.6, "volume": 476401.0}, {"date": "2022-06-02", "close": 72.58, "volume": 424307.0}, {"date": "2022-06-03", "close": 72.98, "volume": 621353.0}, {"date": "2022-06-06", "close": 70.01, "volume": 553066.0}, {"date": "2022-06-07", "close": 71.76, "volume": 495367.0}, {"date": "2022-06-08", "close": 72.26, "volume": 512602.0}, {"date": "2022-06-09", "close": 70.74, "volume": 540975.0}, {"date": "2022-06-10", "close": 69.15, "volume": 577984.0}, {"date": "2022-06-13", "close": 67.0, "volume": 856473.0}, {"date": "2022-06-14", "close": 64.53, "volume": 800701.0}, {"date": "2022-06-15", "close": 64.5, "volume": 783534.0}, {"date": "2022-06-16", "close": 62.69, "volume": 927039.0}, {"date": "2022-06-17", "close": 66.97, "volume": 1026454.0}, {"date": "2022-06-21", "close": 68.57, "volume": 650674.0}, {"date": "2022-06-22", "close": 68.31, "volume": 444552.0}, {"date": "2022-06-23", "close": 71.82, "volume": 597439.0}, {"date": "2022-06-24", "close": 75.22, "volume": 1736987.0}, {"date": "2022-06-27", "close": 76.3, "volume": 973842.0}, {"date": "2022-06-28", "close": 74.67, "volume": 591761.0}, {"date": "2022-06-29", "close": 77.07, "volume": 739858.0}, {"date": "2022-06-30", "close": 74.96, "volume": 743209.0}, {"date": "2022-07-01", "close": 75.71, "volume": 884857.0}, {"date": "2022-07-05", "close": 75.74, "volume": 1287879.0}, {"date": "2022-07-06", "close": 75.97, "volume": 2522699.0}, {"date": "2022-07-07", "close": 79.7, "volume": 1418870.0}, {"date": "2022-07-08", "close": 80.47, "volume": 1036510.0}, {"date": "2022-07-11", "close": 80.12, "volume": 666585.0}, {"date": "2022-07-12", "close": 79.11, "volume": 780251.0}, {"date": "2022-07-13", "close": 81.17, "volume": 922490.0}, {"date": "2022-07-14", "close": 82.25, "volume": 742318.0}, {"date": "2022-07-15", "close": 83.59, "volume": 1022306.0}, {"date": "2022-07-18", "close": 84.43, "volume": 809983.0}, {"date": "2022-07-19", "close": 84.7, "volume": 661504.0}, {"date": "2022-07-20", "close": 85.45, "volume": 412628.0}, {"date": "2022-07-21", "close": 84.66, "volume": 461107.0}, {"date": "2022-07-22", "close": 83.99, "volume": 572006.0}, {"date": "2022-07-25", "close": 83.2, "volume": 422109.0}, {"date": "2022-07-26", "close": 82.54, "volume": 561084.0}, {"date": "2022-07-27", "close": 85.86, "volume": 677404.0}, {"date": "2022-07-28", "close": 85.93, "volume": 379335.0}, {"date": "2022-07-29", "close": 92.95, "volume": 3663802.0}, {"date": "2022-08-01", "close": 91.55, "volume": 829088.0}, {"date": "2022-08-02", "close": 94.01, "volume": 1143387.0}, {"date": "2022-08-03", "close": 96.11, "volume": 2391878.0}, {"date": "2022-08-04", "close": 101.45, "volume": 1599223.0}, {"date": "2022-08-05", "close": 106.02, "volume": 1407874.0}, {"date": "2022-08-08", "close": 111.47, "volume": 2184157.0}, {"date": "2022-08-09", "close": 109.1, "volume": 1999590.0}, {"date": "2022-08-10", "close": 113.07, "volume": 1014283.0}, {"date": "2022-08-11", "close": 109.26, "volume": 1022232.0}, {"date": "2022-08-12", "close": 109.0, "volume": 1028741.0}, {"date": "2022-08-15", "close": 109.04, "volume": 1243935.0}, {"date": "2022-08-16", "close": 107.83, "volume": 1127215.0}, {"date": "2022-08-17", "close": 109.0, "volume": 847508.0}, {"date": "2022-08-18", "close": 108.65, "volume": 573102.0}, {"date": "2022-08-19", "close": 107.86, "volume": 774371.0}, {"date": "2022-08-22", "close": 107.73, "volume": 873089.0}, {"date": "2022-08-23", "close": 109.09, "volume": 892881.0}, {"date": "2022-08-24", "close": 114.75, "volume": 1775384.0}, {"date": "2022-08-25", "close": 113.81, "volume": 878311.0}, {"date": "2022-08-26", "close": 111.89, "volume": 813779.0}, {"date": "2022-08-29", "close": 110.28, "volume": 606521.0}, {"date": "2022-08-30", "close": 109.31, "volume": 492823.0}, {"date": "2022-08-31", "close": 109.38, "volume": 601708.0}, {"date": "2022-09-01", "close": 110.08, "volume": 662842.0}, {"date": "2022-09-02", "close": 109.38, "volume": 644458.0}, {"date": "2022-09-06", "close": 108.68, "volume": 620007.0}, {"date": "2022-09-07", "close": 112.9, "volume": 835762.0}, {"date": "2022-09-08", "close": 119.24, "volume": 1383425.0}, {"date": "2022-09-09", "close": 118.44, "volume": 769998.0}, {"date": "2022-09-12", "close": 116.55, "volume": 766403.0}, {"date": "2022-09-13", "close": 105.16, "volume": 3070837.0}, {"date": "2022-09-14", "close": 107.57, "volume": 4615568.0}, {"date": "2022-09-15", "close": 110.68, "volume": 1663178.0}, {"date": "2022-09-16", "close": 111.99, "volume": 1836379.0}, {"date": "2022-09-19", "close": 115.25, "volume": 1349837.0}, {"date": "2022-09-20", "close": 113.9, "volume": 986938.0}, {"date": "2022-09-21", "close": 110.14, "volume": 1024571.0}, {"date": "2022-09-22", "close": 110.87, "volume": 677500.0}, {"date": "2022-09-23", "close": 108.19, "volume": 846360.0}, {"date": "2022-09-26", "close": 106.15, "volume": 581405.0}, {"date": "2022-09-27", "close": 108.33, "volume": 658793.0}, {"date": "2022-09-28", "close": 109.91, "volume": 749704.0}, {"date": "2022-09-29", "close": 109.63, "volume": 896643.0}, {"date": "2022-09-30", "close": 110.54, "volume": 1034815.0}, {"date": "2022-10-03", "close": 109.94, "volume": 636214.0}, {"date": "2022-10-04", "close": 111.47, "volume": 957141.0}, {"date": "2022-10-05", "close": 110.62, "volume": 565682.0}, {"date": "2022-10-06", "close": 114.82, "volume": 1392527.0}, {"date": "2022-10-07", "close": 111.34, "volume": 1245637.0}, {"date": "2022-10-10", "close": 108.7, "volume": 746953.0}, {"date": "2022-10-11", "close": 108.98, "volume": 1102871.0}, {"date": "2022-10-12", "close": 112.13, "volume": 1033588.0}, {"date": "2022-10-13", "close": 112.97, "volume": 1173865.0}, {"date": "2022-10-14", "close": 112.45, "volume": 829019.0}, {"date": "2022-10-17", "close": 114.41, "volume": 988101.0}, {"date": "2022-10-18", "close": 116.83, "volume": 1210858.0}, {"date": "2022-10-19", "close": 112.25, "volume": 1374071.0}, {"date": "2022-10-20", "close": 112.11, "volume": 871161.0}, {"date": "2022-10-21", "close": 112.7, "volume": 1202595.0}, {"date": "2022-10-24", "close": 110.6, "volume": 997345.0}, {"date": "2022-10-25", "close": 112.1, "volume": 914285.0}, {"date": "2022-10-26", "close": 114.31, "volume": 934819.0}, {"date": "2022-10-27", "close": 111.74, "volume": 1111438.0}, {"date": "2022-10-28", "close": 115.28, "volume": 1024733.0}, {"date": "2022-10-31", "close": 114.02, "volume": 972754.0}, {"date": "2022-11-01", "close": 114.08, "volume": 572512.0}, {"date": "2022-11-02", "close": 113.42, "volume": 775543.0}, {"date": "2022-11-03", "close": 105.01, "volume": 2410241.0}, {"date": "2022-11-04", "close": 103.63, "volume": 1251986.0}, {"date": "2022-11-07", "close": 100.39, "volume": 905462.0}, {"date": "2022-11-08", "close": 105.16, "volume": 1532398.0}, {"date": "2022-11-09", "close": 103.94, "volume": 865202.0}, {"date": "2022-11-10", "close": 106.88, "volume": 1115320.0}, {"date": "2022-11-11", "close": 106.9, "volume": 781022.0}, {"date": "2022-11-14", "close": 108.23, "volume": 835643.0}, {"date": "2022-11-15", "close": 109.68, "volume": 818382.0}, {"date": "2022-11-16", "close": 109.27, "volume": 754660.0}, {"date": "2022-11-17", "close": 109.96, "volume": 398718.0}, {"date": "2022-11-18", "close": 112.0, "volume": 847606.0}, {"date": "2022-11-21", "close": 110.55, "volume": 442041.0}, {"date": "2022-11-22", "close": 111.98, "volume": 902550.0}, {"date": "2022-11-23", "close": 114.74, "volume": 785243.0}, {"date": "2022-11-25", "close": 114.57, "volume": 214741.0}, {"date": "2022-11-28", "close": 118.13, "volume": 2221271.0}, {"date": "2022-11-29", "close": 117.1, "volume": 883544.0}, {"date": "2022-11-30", "close": 122.81, "volume": 1487446.0}, {"date": "2022-12-01", "close": 122.98, "volume": 940271.0}, {"date": "2022-12-02", "close": 126.25, "volume": 1019921.0}, {"date": "2022-12-05", "close": 122.96, "volume": 928625.0}, {"date": "2022-12-06", "close": 120.1, "volume": 654980.0}, {"date": "2022-12-07", "close": 119.76, "volume": 611699.0}, {"date": "2022-12-08", "close": 119.34, "volume": 815923.0}, {"date": "2022-12-09", "close": 118.36, "volume": 686087.0}, {"date": "2022-12-12", "close": 121.51, "volume": 616873.0}, {"date": "2022-12-13", "close": 122.88, "volume": 666393.0}, {"date": "2022-12-14", "close": 126.32, "volume": 902688.0}, {"date": "2022-12-15", "close": 124.65, "volume": 430870.0}, {"date": "2022-12-16", "close": 123.56, "volume": 1119236.0}, {"date": "2022-12-19", "close": 123.0, "volume": 1125625.0}, {"date": "2022-12-20", "close": 127.44, "volume": 744001.0}, {"date": "2022-12-21", "close": 131.41, "volume": 1253095.0}, {"date": "2022-12-22", "close": 132.13, "volume": 743906.0}, {"date": "2022-12-23", "close": 129.95, "volume": 502687.0}, {"date": "2022-12-27", "close": 126.63, "volume": 505959.0}, {"date": "2022-12-28", "close": 126.37, "volume": 475073.0}, {"date": "2022-12-29", "close": 127.26, "volume": 999793.0}, {"date": "2022-12-30", "close": 129.58, "volume": 596379.0}, {"date": "2023-01-03", "close": 124.84, "volume": 1271054.0}, {"date": "2023-01-04", "close": 124.98, "volume": 1218433.0}, {"date": "2023-01-05", "close": 121.61, "volume": 1149153.0}, {"date": "2023-01-06", "close": 122.27, "volume": 743760.0}, {"date": "2023-01-09", "close": 117.53, "volume": 1330588.0}, {"date": "2023-01-10", "close": 119.13, "volume": 1030590.0}, {"date": "2023-01-11", "close": 120.13, "volume": 908111.0}, {"date": "2023-01-12", "close": 121.6, "volume": 848649.0}, {"date": "2023-01-13", "close": 126.7, "volume": 1426896.0}, {"date": "2023-01-17", "close": 130.0, "volume": 1800332.0}, {"date": "2023-01-18", "close": 128.75, "volume": 736292.0}, {"date": "2023-01-19", "close": 127.8, "volume": 558467.0}, {"date": "2023-01-20", "close": 130.22, "volume": 734624.0}, {"date": "2023-01-23", "close": 128.33, "volume": 671706.0}, {"date": "2023-01-24", "close": 128.37, "volume": 1779799.0}, {"date": "2023-01-25", "close": 123.16, "volume": 1457269.0}, {"date": "2023-01-26", "close": 124.47, "volume": 945001.0}, {"date": "2023-01-27", "close": 122.89, "volume": 724377.0}, {"date": "2023-01-30", "close": 120.86, "volume": 601372.0}, {"date": "2023-01-31", "close": 124.97, "volume": 841185.0}, {"date": "2023-02-01", "close": 122.36, "volume": 720551.0}, {"date": "2023-02-02", "close": 120.25, "volume": 1080450.0}, {"date": "2023-02-03", "close": 119.0, "volume": 777184.0}, {"date": "2023-02-06", "close": 117.84, "volume": 781975.0}, {"date": "2023-02-07", "close": 120.79, "volume": 1120523.0}, {"date": "2023-02-08", "close": 121.36, "volume": 1126434.0}, {"date": "2023-02-09", "close": 121.13, "volume": 937910.0}, {"date": "2023-02-10", "close": 120.45, "volume": 624341.0}, {"date": "2023-02-13", "close": 120.2, "volume": 656977.0}, {"date": "2023-02-14", "close": 120.36, "volume": 835081.0}, {"date": "2023-02-15", "close": 124.72, "volume": 1159761.0}, {"date": "2023-02-16", "close": 122.05, "volume": 1017961.0}, {"date": "2023-02-17", "close": 124.57, "volume": 823311.0}, {"date": "2023-02-21", "close": 121.91, "volume": 1088118.0}, {"date": "2023-02-22", "close": 126.49, "volume": 771012.0}, {"date": "2023-02-23", "close": 124.82, "volume": 555791.0}, {"date": "2023-02-24", "close": 123.06, "volume": 793378.0}, {"date": "2023-02-27", "close": 118.13, "volume": 1837742.0}, {"date": "2023-02-28", "close": 122.13, "volume": 1634230.0}, {"date": "2023-03-01", "close": 145.63, "volume": 7074112.0}, {"date": "2023-03-02", "close": 153.0, "volume": 3142917.0}, {"date": "2023-03-03", "close": 155.61, "volume": 3174053.0}, {"date": "2023-03-06", "close": 155.99, "volume": 2304123.0}, {"date": "2023-03-07", "close": 155.61, "volume": 1122332.0}, {"date": "2023-03-08", "close": 152.96, "volume": 1533989.0}, {"date": "2023-03-09", "close": 148.44, "volume": 2179420.0}, {"date": "2023-03-10", "close": 143.92, "volume": 1815541.0}, {"date": "2023-03-13", "close": 142.77, "volume": 1202652.0}, {"date": "2023-03-14", "close": 144.9, "volume": 1214123.0}, {"date": "2023-03-15", "close": 145.47, "volume": 1029653.0}, {"date": "2023-03-16", "close": 149.67, "volume": 1939450.0}, {"date": "2023-03-17", "close": 122.69, "volume": 7412688.0}, {"date": "2023-03-20", "close": 131.38, "volume": 2689043.0}, {"date": "2023-03-21", "close": 131.17, "volume": 2109650.0}, {"date": "2023-03-22", "close": 129.11, "volume": 1677771.0}, {"date": "2023-03-23", "close": 128.38, "volume": 991267.0}, {"date": "2023-03-24", "close": 130.19, "volume": 969145.0}, {"date": "2023-03-27", "close": 131.14, "volume": 981540.0}, {"date": "2023-03-28", "close": 133.9, "volume": 973965.0}, {"date": "2023-03-29", "close": 136.56, "volume": 1184657.0}, {"date": "2023-03-30", "close": 136.03, "volume": 749828.0}, {"date": "2023-03-31", "close": 137.83, "volume": 1244375.0}, {"date": "2023-04-03", "close": 137.55, "volume": 798477.0}, {"date": "2023-04-04", "close": 138.58, "volume": 853101.0}, {"date": "2023-04-05", "close": 137.54, "volume": 857976.0}, {"date": "2023-04-06", "close": 142.55, "volume": 1056314.0}, {"date": "2023-04-10", "close": 140.38, "volume": 1207121.0}, {"date": "2023-04-11", "close": 139.1, "volume": 829210.0}, {"date": "2023-04-12", "close": 137.68, "volume": 790387.0}, {"date": "2023-04-13", "close": 124.72, "volume": 5378267.0}, {"date": "2023-04-14", "close": 122.63, "volume": 1783995.0}, {"date": "2023-04-17", "close": 125.21, "volume": 1353078.0}, {"date": "2023-04-18", "close": 125.55, "volume": 1153181.0}, {"date": "2023-04-19", "close": 124.12, "volume": 1073398.0}, {"date": "2023-04-20", "close": 126.27, "volume": 948323.0}, {"date": "2023-04-21", "close": 127.98, "volume": 800549.0}, {"date": "2023-04-24", "close": 126.68, "volume": 567066.0}, {"date": "2023-04-25", "close": 123.295, "volume": 1498729.0}, {"date": "2023-04-26", "close": 122.28, "volume": 1223600.0}, {"date": "2023-04-27", "close": 122.13, "volume": 731479.0}, {"date": "2023-04-28", "close": 122.77, "volume": 933790.0}, {"date": "2023-05-01", "close": 125.11, "volume": 975397.0}, {"date": "2023-05-02", "close": 123.69, "volume": 994988.0}, {"date": "2023-05-03", "close": 125.43, "volume": 1371240.0}, {"date": "2023-05-04", "close": 130.17, "volume": 1129696.0}, {"date": "2023-05-05", "close": 131.0, "volume": 1080759.0}, {"date": "2023-05-08", "close": 126.81, "volume": 951966.0}, {"date": "2023-05-09", "close": 125.37, "volume": 1400075.0}, {"date": "2023-05-10", "close": 121.27, "volume": 4488405.0}, {"date": "2023-05-11", "close": 120.2, "volume": 4675615.0}, {"date": "2023-05-12", "close": 120.2, "volume": null}, {"date": "2023-05-15", "close": 157.19, "volume": 7881487.0}, {"date": "2023-05-16", "close": 149.14, "volume": 2447187.0}, {"date": "2023-05-17", "close": 148.77, "volume": 1411583.0}, {"date": "2023-05-18", "close": 146.43, "volume": 1317310.0}, {"date": "2023-05-19", "close": 149.1, "volume": 1414741.0}, {"date": "2023-05-22", "close": 149.07, "volume": 960258.0}, {"date": "2023-05-23", "close": 146.91, "volume": 1299799.0}, {"date": "2023-05-24", "close": 131.36, "volume": 5524772.0}, {"date": "2023-05-25", "close": 128.86, "volume": 1302790.0}, {"date": "2023-05-26", "close": 126.82, "volume": 1343651.0}, {"date": "2023-05-30", "close": 124.82, "volume": 898758.0}, {"date": "2023-05-31", "close": 123.6, "volume": 1030600.0}, {"date": "2023-06-01", "close": 124.28, "volume": 603555.0}, {"date": "2023-06-02", "close": 125.16, "volume": 869181.0}, {"date": "2023-06-05", "close": 126.17, "volume": 1035346.0}, {"date": "2023-06-06", "close": 128.6, "volume": 768463.0}, {"date": "2023-06-07", "close": 127.9, "volume": 662741.0}, {"date": "2023-06-08", "close": 125.91, "volume": 511377.0}, {"date": "2023-06-09", "close": 127.67, "volume": 757393.0}, {"date": "2023-06-12", "close": 130.07, "volume": 758350.0}, {"date": "2023-06-13", "close": 129.85, "volume": 614920.0}, {"date": "2023-06-14", "close": 130.42, "volume": 708154.0}, {"date": "2023-06-15", "close": 131.61, "volume": 695615.0}, {"date": "2023-06-16", "close": 130.44, "volume": 1552282.0}, {"date": "2023-06-20", "close": 131.4, "volume": 843839.0}, {"date": "2023-06-21", "close": 126.87, "volume": 1226140.0}, {"date": "2023-06-22", "close": 123.92, "volume": 2505281.0}, {"date": "2023-06-23", "close": 114.09, "volume": 4749294.0}, {"date": "2023-06-26", "close": 108.28, "volume": 2129684.0}, {"date": "2023-06-27", "close": 106.4, "volume": 1940879.0}, {"date": "2023-06-28", "close": 111.91, "volume": 1839441.0}, {"date": "2023-06-29", "close": 112.24, "volume": 1622088.0}, {"date": "2023-06-30", "close": 114.52, "volume": 1668325.0}, {"date": "2023-07-03", "close": 113.49, "volume": 504269.0}, {"date": "2023-07-05", "close": 111.89, "volume": 789374.0}, {"date": "2023-07-06", "close": 110.0, "volume": 986464.0}, {"date": "2023-07-07", "close": 109.0, "volume": 842440.0}, {"date": "2023-07-10", "close": 109.5, "volume": 1182428.0}, {"date": "2023-07-11", "close": 108.5, "volume": 945727.0}, {"date": "2023-07-12", "close": 107.99, "volume": 781004.0}, {"date": "2023-07-13", "close": 108.5, "volume": 617275.0}, {"date": "2023-07-14", "close": 107.835, "volume": 626923.0}, {"date": "2023-07-17", "close": 107.29, "volume": 635448.0}, {"date": "2023-07-18", "close": 106.62, "volume": 698930.0}, {"date": "2023-07-19", "close": 105.91, "volume": 1403430.0}, {"date": "2023-07-20", "close": 104.81, "volume": 1194679.0}, {"date": "2023-07-21", "close": 105.87, "volume": 1078327.0}, {"date": "2023-07-24", "close": 104.49, "volume": 1285303.0}, {"date": "2023-07-25", "close": 104.26, "volume": 609043.0}, {"date": "2023-07-26", "close": 104.13, "volume": 665826.0}, {"date": "2023-07-27", "close": 105.52, "volume": 1373463.0}, {"date": "2023-07-28", "close": 108.53, "volume": 965331.0}, {"date": "2023-07-31", "close": 108.39, "volume": 806521.0}, {"date": "2023-08-01", "close": 107.53, "volume": 866935.0}, {"date": "2023-08-02", "close": 105.19, "volume": 1001850.0}, {"date": "2023-08-03", "close": 107.35, "volume": 1384563.0}, {"date": "2023-08-04", "close": 105.31, "volume": 757422.0}, {"date": "2023-08-07", "close": 102.5, "volume": 1026034.0}, {"date": "2023-08-08", "close": 103.1, "volume": 940683.0}, {"date": "2023-08-09", "close": 103.36, "volume": 694789.0}, {"date": "2023-08-10", "close": 106.0, "volume": 1283604.0}, {"date": "2023-08-11", "close": 108.02, "volume": 1887149.0}, {"date": "2023-08-14", "close": 112.41, "volume": 1078197.0}, {"date": "2023-08-15", "close": 114.08, "volume": 1172724.0}, {"date": "2023-08-16", "close": 113.97, "volume": 1216018.0}, {"date": "2023-08-17", "close": 110.92, "volume": 813318.0}, {"date": "2023-08-18", "close": 111.89, "volume": 1219474.0}, {"date": "2023-08-21", "close": 113.76, "volume": 551306.0}, {"date": "2023-08-22", "close": 113.69, "volume": 431688.0}, {"date": "2023-08-23", "close": 114.46, "volume": 720915.0}, {"date": "2023-08-24", "close": 116.0, "volume": 756721.0}, {"date": "2023-08-25", "close": 119.0, "volume": 1289542.0}, {"date": "2023-08-28", "close": 118.6, "volume": 895500.0}, {"date": "2023-08-29", "close": 120.02, "volume": 610044.0}, {"date": "2023-08-30", "close": 119.73, "volume": 917840.0}, {"date": "2023-08-31", "close": 121.01, "volume": 755161.0}, {"date": "2023-09-01", "close": 122.51, "volume": 596173.0}, {"date": "2023-09-05", "close": 120.57, "volume": 913593.0}, {"date": "2023-09-06", "close": 122.86, "volume": 1115090.0}, {"date": "2023-09-07", "close": 122.0, "volume": 690198.0}, {"date": "2023-09-08", "close": 119.91, "volume": 675539.0}, {"date": "2023-09-11", "close": 118.4, "volume": 801349.0}, {"date": "2023-09-12", "close": 119.85, "volume": 653302.0}, {"date": "2023-09-13", "close": 118.98, "volume": 536332.0}, {"date": "2023-09-14", "close": 119.72, "volume": 628981.0}, {"date": "2023-09-15", "close": 118.4, "volume": 1031400.0}, {"date": "2023-09-18", "close": 118.05, "volume": 722219.0}, {"date": "2023-09-19", "close": 119.11, "volume": 727003.0}, {"date": "2023-09-20", "close": 117.97, "volume": 732301.0}, {"date": "2023-09-21", "close": 119.55, "volume": 838200.0}, {"date": "2023-09-22", "close": 119.93, "volume": 553449.0}, {"date": "2023-09-25", "close": 114.74, "volume": 1712917.0}, {"date": "2023-09-26", "close": 119.41, "volume": 807590.0}, {"date": "2023-09-27", "close": 123.44, "volume": 857954.0}, {"date": "2023-09-28", "close": 123.59, "volume": 936882.0}, {"date": "2023-09-29", "close": 121.22, "volume": 782490.0}, {"date": "2023-10-02", "close": 118.59, "volume": 916815.0}, {"date": "2023-10-03", "close": 120.45, "volume": 916399.0}, {"date": "2023-10-04", "close": 117.81, "volume": 1409372.0}, {"date": "2023-10-05", "close": 121.41, "volume": 1111735.0}, {"date": "2023-10-06", "close": 123.94, "volume": 879476.0}, {"date": "2023-10-09", "close": 123.43, "volume": 1012847.0}, {"date": "2023-10-10", "close": 122.86, "volume": 1456409.0}, {"date": "2023-10-11", "close": 124.76, "volume": 781923.0}, {"date": "2023-10-12", "close": 117.21, "volume": 1120421.0}, {"date": "2023-10-13", "close": 117.96, "volume": 780404.0}, {"date": "2023-10-16", "close": 117.55, "volume": 664279.0}, {"date": "2023-10-17", "close": 118.65, "volume": 710316.0}, {"date": "2023-10-18", "close": 113.82, "volume": 937919.0}, {"date": "2023-10-19", "close": 113.0, "volume": 753839.0}, {"date": "2023-10-20", "close": 111.2, "volume": 1012591.0}, {"date": "2023-10-23", "close": 111.4, "volume": 869857.0}, {"date": "2023-10-24", "close": 113.42, "volume": 827315.0}, {"date": "2023-10-25", "close": 107.24, "volume": 1095355.0}, {"date": "2023-10-26", "close": 111.6, "volume": 1131201.0}, {"date": "2023-10-27", "close": 106.83, "volume": 928743.0}, {"date": "2023-10-30", "close": 107.65, "volume": 742405.0}, {"date": "2023-10-31", "close": 67.31, "volume": 23555190.0}, {"date": "2023-11-01", "close": 76.52, "volume": 6757246.0}, {"date": "2023-11-02", "close": 77.76, "volume": 3736881.0}, {"date": "2023-11-03", "close": 78.01, "volume": 2292546.0}, {"date": "2023-11-06", "close": 80.1, "volume": 2576126.0}, {"date": "2023-11-07", "close": 82.93, "volume": 2180577.0}, {"date": "2023-11-08", "close": 80.69, "volume": 1076072.0}, {"date": "2023-11-09", "close": 79.15, "volume": 2080035.0}, {"date": "2023-11-10", "close": 79.45, "volume": 1272006.0}, {"date": "2023-11-13", "close": 79.67, "volume": 882564.0}, {"date": "2023-11-14", "close": 82.5, "volume": 1655079.0}, {"date": "2023-11-15", "close": 83.76, "volume": 1172656.0}, {"date": "2023-11-16", "close": 82.98, "volume": 1408697.0}, {"date": "2023-11-17", "close": 83.15, "volume": 1434370.0}, {"date": "2023-11-20", "close": 83.06, "volume": 1378179.0}, {"date": "2023-11-21", "close": 84.08, "volume": 1013092.0}, {"date": "2023-11-22", "close": 83.77, "volume": 606935.0}, {"date": "2023-11-24", "close": 82.87, "volume": 394791.0}, {"date": "2023-11-27", "close": 82.58, "volume": 651631.0}, {"date": "2023-11-28", "close": 82.61, "volume": 927946.0}, {"date": "2023-11-29", "close": 80.4, "volume": 1135246.0}, {"date": "2023-11-30", "close": 81.28, "volume": 1269781.0}, {"date": "2023-12-01", "close": 84.44, "volume": 1319361.0}, {"date": "2023-12-04", "close": 86.12, "volume": 1318854.0}, {"date": "2023-12-05", "close": 88.14, "volume": 1153342.0}, {"date": "2023-12-06", "close": 87.38, "volume": 2014721.0}, {"date": "2023-12-07", "close": 88.41, "volume": 689913.0}, {"date": "2023-12-08", "close": 87.03, "volume": 614084.0}, {"date": "2023-12-11", "close": 87.71, "volume": 1228929.0}, {"date": "2023-12-12", "close": 86.81, "volume": 820570.0}, {"date": "2023-12-13", "close": 92.11, "volume": 1478530.0}, {"date": "2023-12-14", "close": 94.52, "volume": 1831534.0}, {"date": "2023-12-15", "close": 92.99, "volume": 3385359.0}, {"date": "2023-12-18", "close": 93.93, "volume": 1280152.0}, {"date": "2023-12-19", "close": 95.54, "volume": 883653.0}, {"date": "2023-12-20", "close": 90.29, "volume": 1340193.0}, {"date": "2023-12-21", "close": 90.75, "volume": 1059342.0}, {"date": "2023-12-22", "close": 94.54, "volume": 1029331.0}, {"date": "2023-12-26", "close": 96.31, "volume": 864431.0}, {"date": "2023-12-27", "close": 96.84, "volume": 917234.0}, {"date": "2023-12-28", "close": 97.78, "volume": 1093081.0}, {"date": "2023-12-29", "close": 96.43, "volume": 730028.0}, {"date": "2024-01-02", "close": 96.21, "volume": 1148225.0}, {"date": "2024-01-03", "close": 93.7, "volume": 987525.0}, {"date": "2024-01-04", "close": 94.28, "volume": 783358.0}, {"date": "2024-01-05", "close": 97.34, "volume": 1115332.0}, {"date": "2024-01-08", "close": 102.61, "volume": 2182267.0}, {"date": "2024-01-09", "close": 119.77, "volume": 5249691.0}, {"date": "2024-01-10", "close": 119.19, "volume": 2390738.0}, {"date": "2024-01-11", "close": 116.06, "volume": 1186238.0}, {"date": "2024-01-12", "close": 116.8, "volume": 987649.0}, {"date": "2024-01-16", "close": 115.39, "volume": 970222.0}, {"date": "2024-01-17", "close": 117.05, "volume": 1128491.0}, {"date": "2024-01-18", "close": 116.8, "volume": 1344570.0}, {"date": "2024-01-19", "close": 115.64, "volume": 2445837.0}, {"date": "2024-01-22", "close": 121.05, "volume": 1599534.0}, {"date": "2024-01-23", "close": 121.13, "volume": 1267325.0}, {"date": "2024-01-24", "close": 120.22, "volume": 1300338.0}, {"date": "2024-01-25", "close": 120.02, "volume": 821748.0}, {"date": "2024-01-26", "close": 118.73, "volume": 667154.0}, {"date": "2024-01-29", "close": 120.5, "volume": 1157601.0}, {"date": "2024-01-30", "close": 119.09, "volume": 692078.0}, {"date": "2024-01-31", "close": 118.99, "volume": 834648.0}, {"date": "2024-02-01", "close": 122.83, "volume": 919721.0}, {"date": "2024-02-02", "close": 121.27, "volume": 788567.0}, {"date": "2024-02-05", "close": 125.55, "volume": 878187.0}, {"date": "2024-02-06", "close": 126.41, "volume": 1146140.0}, {"date": "2024-02-07", "close": 126.05, "volume": 515017.0}, {"date": "2024-02-08", "close": 127.38, "volume": 414006.0}, {"date": "2024-02-09", "close": 126.87, "volume": 775106.0}, {"date": "2024-02-12", "close": 127.32, "volume": 884569.0}, {"date": "2024-02-13", "close": 124.19, "volume": 807898.0}, {"date": "2024-02-14", "close": 124.3, "volume": 923520.0}, {"date": "2024-02-15", "close": 124.89, "volume": 771621.0}, {"date": "2024-02-16", "close": 134.61, "volume": 2766289.0}, {"date": "2024-02-20", "close": 136.14, "volume": 1008778.0}, {"date": "2024-02-21", "close": 132.29, "volume": 805983.0}, {"date": "2024-02-22", "close": 134.78, "volume": 763563.0}, {"date": "2024-02-23", "close": 136.53, "volume": 570786.0}, {"date": "2024-02-26", "close": 137.65, "volume": 630454.0}, {"date": "2024-02-27", "close": 141.53, "volume": 877918.0}, {"date": "2024-02-28", "close": 137.5, "volume": 1044189.0}, {"date": "2024-02-29", "close": 127.9, "volume": 2108102.0}, {"date": "2024-03-01", "close": 128.67, "volume": 1675429.0}, {"date": "2024-03-04", "close": 123.88, "volume": 850501.0}, {"date": "2024-03-05", "close": 122.85, "volume": 998216.0}, {"date": "2024-03-06", "close": 120.31, "volume": 878610.0}, {"date": "2024-03-07", "close": 120.78, "volume": 957718.0}, {"date": "2024-03-08", "close": 124.37, "volume": 1275070.0}, {"date": "2024-03-11", "close": 121.58, "volume": 928530.0}, {"date": "2024-03-12", "close": 122.0, "volume": 732440.0}, {"date": "2024-03-13", "close": 121.96, "volume": 684537.0}, {"date": "2024-03-14", "close": 123.76, "volume": 644210.0}, {"date": "2024-03-15", "close": 123.05, "volume": 1245799.0}, {"date": "2024-03-18", "close": 123.97, "volume": 523125.0}, {"date": "2024-03-19", "close": 124.06, "volume": 811173.0}, {"date": "2024-03-20", "close": 126.08, "volume": 551513.0}, {"date": "2024-03-21", "close": 124.94, "volume": 458091.0}, {"date": "2024-03-22", "close": 127.54, "volume": 628292.0}, {"date": "2024-03-25", "close": 127.94, "volume": 396054.0}, {"date": "2024-03-26", "close": 128.25, "volume": 530108.0}, {"date": "2024-03-27", "close": 130.23, "volume": 592604.0}, {"date": "2024-03-28", "close": 129.46, "volume": 811626.0}, {"date": "2024-04-01", "close": 128.4, "volume": 858391.0}, {"date": "2024-04-02", "close": 127.0, "volume": 519194.0}, {"date": "2024-04-03", "close": 126.92, "volume": 851048.0}, {"date": "2024-04-04", "close": 125.79, "volume": 747118.0}, {"date": "2024-04-05", "close": 126.08, "volume": 303511.0}, {"date": "2024-04-08", "close": 126.39, "volume": 559199.0}, {"date": "2024-04-09", "close": 126.98, "volume": 286092.0}, {"date": "2024-04-10", "close": 126.31, "volume": 523340.0}, {"date": "2024-04-11", "close": 124.45, "volume": 618223.0}, {"date": "2024-04-12", "close": 122.87, "volume": 656117.0}, {"date": "2024-04-15", "close": 118.31, "volume": 860486.0}, {"date": "2024-04-16", "close": 117.29, "volume": 592917.0}, {"date": "2024-04-17", "close": 117.89, "volume": 546229.0}, {"date": "2024-04-18", "close": 116.55, "volume": 498572.0}, {"date": "2024-04-19", "close": 115.62, "volume": 641236.0}, {"date": "2024-04-22", "close": 116.96, "volume": 889164.0}, {"date": "2024-04-23", "close": 117.12, "volume": 568912.0}, {"date": "2024-04-24", "close": 124.25, "volume": 1500200.0}, {"date": "2024-04-25", "close": 127.39, "volume": 1694410.0}, {"date": "2024-04-26", "close": 128.77, "volume": 1236000.0}, {"date": "2024-04-29", "close": 128.8, "volume": 1035308.0}, {"date": "2024-04-30", "close": 126.66, "volume": 1092772.0}, {"date": "2024-05-01", "close": 130.9, "volume": 1189315.0}, {"date": "2024-05-02", "close": 130.63, "volume": 2230600.0}, {"date": "2024-05-03", "close": 133.66, "volume": 1196284.0}, {"date": "2024-05-06", "close": 135.04, "volume": 823447.0}, {"date": "2024-05-07", "close": 136.04, "volume": 2003305.0}, {"date": "2024-05-08", "close": 132.58, "volume": 1579021.0}, {"date": "2024-05-09", "close": 132.3, "volume": 1279163.0}, {"date": "2024-05-10", "close": 131.82, "volume": 735589.0}, {"date": "2024-05-13", "close": 131.7, "volume": 634187.0}, {"date": "2024-05-14", "close": 132.66, "volume": 1227464.0}, {"date": "2024-05-15", "close": 132.5, "volume": 762810.0}, {"date": "2024-05-16", "close": 132.74, "volume": 1010128.0}, {"date": "2024-05-17", "close": 131.38, "volume": 849008.0}, {"date": "2024-05-20", "close": 130.83, "volume": 779919.0}, {"date": "2024-05-21", "close": 129.12, "volume": 748484.0}, {"date": "2024-05-22", "close": 128.3, "volume": 723257.0}, {"date": "2024-05-23", "close": 127.13, "volume": 847705.0}, {"date": "2024-05-24", "close": 123.46, "volume": 1033844.0}, {"date": "2024-05-28", "close": 113.33, "volume": 2977049.0}, {"date": "2024-05-29", "close": 116.25, "volume": 1942588.0}, {"date": "2024-05-30", "close": 124.45, "volume": 4369473.0}, {"date": "2024-05-31", "close": 129.86, "volume": 16976040.0}, {"date": "2024-06-03", "close": 124.23, "volume": 1809623.0}, {"date": "2024-06-04", "close": 119.72, "volume": 1125314.0}, {"date": "2024-06-05", "close": 119.79, "volume": 1795025.0}, {"date": "2024-06-06", "close": 117.44, "volume": 1283601.0}, {"date": "2024-06-07", "close": 123.32, "volume": 1485701.0}, {"date": "2024-06-10", "close": 122.59, "volume": 1636235.0}, {"date": "2024-06-11", "close": 121.38, "volume": 682470.0}, {"date": "2024-06-12", "close": 119.98, "volume": 701721.0}, {"date": "2024-06-13", "close": 125.0, "volume": 2162067.0}, {"date": "2024-06-14", "close": 122.84, "volume": 1000460.0}, {"date": "2024-06-17", "close": 116.83, "volume": 1422151.0}, {"date": "2024-06-18", "close": 117.52, "volume": 1467811.0}, {"date": "2024-06-20", "close": 123.5, "volume": 2155138.0}, {"date": "2024-06-21", "close": 160.72, "volume": 15011550.0}, {"date": "2024-06-24", "close": 163.85, "volume": 4542939.0}, {"date": "2024-06-25", "close": 158.06, "volume": 2330687.0}, {"date": "2024-06-26", "close": 156.91, "volume": 2267092.0}, {"date": "2024-06-27", "close": 157.96, "volume": 1234772.0}, {"date": "2024-06-28", "close": 158.0, "volume": 1925528.0}, {"date": "2024-07-01", "close": 156.75, "volume": 1651211.0}, {"date": "2024-07-02", "close": 154.2, "volume": 1327133.0}, {"date": "2024-07-03", "close": 153.11, "volume": 615327.0}, {"date": "2024-07-05", "close": 151.73, "volume": 961922.0}, {"date": "2024-07-08", "close": 151.475, "volume": 1397597.0}, {"date": "2024-07-09", "close": 150.25, "volume": 1943335.0}, {"date": "2024-07-10", "close": 149.25, "volume": 1120800.0}, {"date": "2024-07-11", "close": 152.11, "volume": 1402278.0}, {"date": "2024-07-12", "close": 152.11, "volume": 1190103.0}, {"date": "2024-07-15", "close": 152.67, "volume": 970707.0}, {"date": "2024-07-16", "close": 148.98, "volume": 1506074.0}, {"date": "2024-07-17", "close": 146.9, "volume": 1133529.0}, {"date": "2024-07-18", "close": 143.78, "volume": 693812.0}, {"date": "2024-07-19", "close": 145.61, "volume": 1435320.0}, {"date": "2024-07-22", "close": 146.35, "volume": 1221356.0}, {"date": "2024-07-23", "close": 147.64, "volume": 1230758.0}, {"date": "2024-07-24", "close": 146.0, "volume": 827277.0}, {"date": "2024-07-25", "close": 147.56, "volume": 1092786.0}, {"date": "2024-07-26", "close": 144.24, "volume": 964539.0}, {"date": "2024-07-29", "close": 146.03, "volume": 1373519.0}, {"date": "2024-07-30", "close": 143.04, "volume": 924904.0}, {"date": "2024-07-31", "close": 142.24, "volume": 1040382.0}, {"date": "2024-08-01", "close": 144.01, "volume": 1324088.0}, {"date": "2024-08-02", "close": 143.94, "volume": 1181646.0}, {"date": "2024-08-05", "close": 140.65, "volume": 1084779.0}, {"date": "2024-08-06", "close": 142.85, "volume": 821294.0}, {"date": "2024-08-07", "close": 140.06, "volume": 1545662.0}, {"date": "2024-08-08", "close": 136.4, "volume": 3473227.0}, {"date": "2024-08-09", "close": 125.34, "volume": 3304028.0}, {"date": "2024-08-12", "close": 128.65, "volume": 1363735.0}, {"date": "2024-08-13", "close": 133.46, "volume": 1404075.0}, {"date": "2024-08-14", "close": 133.08, "volume": 1070906.0}, {"date": "2024-08-15", "close": 133.34, "volume": 1015024.0}, {"date": "2024-08-16", "close": 133.46, "volume": 845219.0}, {"date": "2024-08-19", "close": 137.28, "volume": 693415.0}, {"date": "2024-08-20", "close": 140.49, "volume": 1380263.0}, {"date": "2024-08-21", "close": 143.45, "volume": 885040.0}, {"date": "2024-08-22", "close": 141.43, "volume": 771051.0}, {"date": "2024-08-23", "close": 140.56, "volume": 510423.0}, {"date": "2024-08-26", "close": 140.35, "volume": 651397.0}, {"date": "2024-08-27", "close": 140.65, "volume": 379720.0}, {"date": "2024-08-28", "close": 138.91, "volume": 545251.0}, {"date": "2024-08-29", "close": 137.25, "volume": 469545.0}, {"date": "2024-08-30", "close": 135.78, "volume": 770347.0}, {"date": "2024-09-03", "close": 135.1, "volume": 1186633.0}, {"date": "2024-09-04", "close": 134.79, "volume": 454836.0}, {"date": "2024-09-05", "close": 133.77, "volume": 422992.0}, {"date": "2024-09-06", "close": 128.92, "volume": 1160484.0}, {"date": "2024-09-09", "close": 127.69, "volume": 945755.0}, {"date": "2024-09-10", "close": 126.94, "volume": 619106.0}, {"date": "2024-09-11", "close": 128.39, "volume": 871261.0}, {"date": "2024-09-12", "close": 125.34, "volume": 624710.0}, {"date": "2024-09-13", "close": 124.65, "volume": 1243867.0}, {"date": "2024-09-16", "close": 124.33, "volume": 670774.0}, {"date": "2024-09-17", "close": 125.69, "volume": 528843.0}, {"date": "2024-09-18", "close": 125.01, "volume": 624885.0}, {"date": "2024-09-19", "close": 127.1, "volume": 636891.0}, {"date": "2024-09-20", "close": 127.21, "volume": 997763.0}, {"date": "2024-09-23", "close": 124.79, "volume": 753950.0}, {"date": "2024-09-24", "close": 125.49, "volume": 628440.0}, {"date": "2024-09-25", "close": 124.62, "volume": 716713.0}, {"date": "2024-09-26", "close": 124.84, "volume": 582823.0}, {"date": "2024-09-27", "close": 124.53, "volume": 768359.0}, {"date": "2024-09-30", "close": 124.89, "volume": 676671.0}, {"date": "2024-10-01", "close": 122.33, "volume": 723108.0}, {"date": "2024-10-02", "close": 122.52, "volume": 822535.0}, {"date": "2024-10-03", "close": 118.76, "volume": 1381145.0}, {"date": "2024-10-04", "close": 120.4, "volume": 893683.0}, {"date": "2024-10-07", "close": 117.79, "volume": 884154.0}, {"date": "2024-10-08", "close": 119.72, "volume": 809027.0}, {"date": "2024-10-09", "close": 117.99, "volume": 1099448.0}, {"date": "2024-10-10", "close": 122.41, "volume": 1083137.0}, {"date": "2024-10-11", "close": 124.51, "volume": 868402.0}, {"date": "2024-10-14", "close": 124.37, "volume": 414738.0}, {"date": "2024-10-15", "close": 123.73, "volume": 656161.0}, {"date": "2024-10-16", "close": 125.92, "volume": 612987.0}, {"date": "2024-10-17", "close": 124.25, "volume": 896123.0}, {"date": "2024-10-18", "close": 127.08, "volume": 1028079.0}, {"date": "2024-10-21", "close": 127.31, "volume": 859182.0}, {"date": "2024-10-22", "close": 128.42, "volume": 514391.0}, {"date": "2024-10-23", "close": 129.88, "volume": 737382.0}, {"date": "2024-10-24", "close": 132.02, "volume": 737633.0}, {"date": "2024-10-25", "close": 131.14, "volume": 849647.0}, {"date": "2024-10-28", "close": 130.26, "volume": 515932.0}, {"date": "2024-10-29", "close": 130.21, "volume": 431757.0}, {"date": "2024-10-30", "close": 127.78, "volume": 658068.0}, {"date": "2024-10-31", "close": 126.0, "volume": 652347.0}, {"date": "2024-11-01", "close": 123.29, "volume": 1141434.0}, {"date": "2024-11-04", "close": 123.07, "volume": 973205.0}, {"date": "2024-11-05", "close": 125.01, "volume": 825790.0}, {"date": "2024-11-06", "close": 127.97, "volume": 1453723.0}, {"date": "2024-11-07", "close": 120.42, "volume": 2393564.0}, {"date": "2024-11-08", "close": 121.61, "volume": 1484714.0}, {"date": "2024-11-11", "close": 117.84, "volume": 1143559.0}, {"date": "2024-11-12", "close": 114.32, "volume": 1110098.0}, {"date": "2024-11-13", "close": 112.48, "volume": 961893.0}, {"date": "2024-11-14", "close": 109.11, "volume": 1453243.0}, {"date": "2024-11-15", "close": 104.54, "volume": 1571012.0}, {"date": "2024-11-18", "close": 104.67, "volume": 1229788.0}, {"date": "2024-11-19", "close": 106.62, "volume": 1052040.0}, {"date": "2024-11-20", "close": 110.86, "volume": 1198256.0}, {"date": "2024-11-21", "close": 110.5, "volume": 917373.0}, {"date": "2024-11-22", "close": 114.23, "volume": 913720.0}, {"date": "2024-11-25", "close": 114.65, "volume": 1368085.0}, {"date": "2024-11-26", "close": 130.5, "volume": 3403489.0}, {"date": "2024-11-27", "close": 137.94, "volume": 2917222.0}, {"date": "2024-11-29", "close": 133.34, "volume": 777554.0}, {"date": "2024-12-02", "close": 127.95, "volume": 1135069.0}, {"date": "2024-12-03", "close": 126.01, "volume": 1075016.0}, {"date": "2024-12-04", "close": 126.53, "volume": 489671.0}, {"date": "2024-12-05", "close": 126.28, "volume": 608714.0}, {"date": "2024-12-06", "close": 128.17, "volume": 619494.0}, {"date": "2024-12-09", "close": 129.0, "volume": 775177.0}, {"date": "2024-12-10", "close": 126.7, "volume": 486109.0}, {"date": "2024-12-11", "close": 125.39, "volume": 364755.0}, {"date": "2024-12-12", "close": 124.47, "volume": 739839.0}, {"date": "2024-12-13", "close": 123.71, "volume": 730761.0}, {"date": "2024-12-16", "close": 126.79, "volume": 741421.0}, {"date": "2024-12-17", "close": 125.76, "volume": 566207.0}, {"date": "2024-12-18", "close": 120.25, "volume": 942784.0}, {"date": "2024-12-19", "close": 119.47, "volume": 1031269.0}, {"date": "2024-12-20", "close": 118.97, "volume": 1952948.0}, {"date": "2024-12-23", "close": 120.66, "volume": 509527.0}, {"date": "2024-12-24", "close": 121.9, "volume": 204864.0}, {"date": "2024-12-26", "close": 123.37, "volume": 392803.0}, {"date": "2024-12-27", "close": 121.5, "volume": 478250.0}, {"date": "2024-12-30", "close": 121.19, "volume": 444800.0}, {"date": "2024-12-31", "close": 121.59, "volume": 379087.0}, {"date": "2025-01-02", "close": 124.09, "volume": 593051.0}, {"date": "2025-01-03", "close": 126.29, "volume": 397586.0}, {"date": "2025-01-06", "close": 127.89, "volume": 665880.0}, {"date": "2025-01-07", "close": 124.49, "volume": 575952.0}, {"date": "2025-01-08", "close": 126.27, "volume": 727838.0}, {"date": "2025-01-10", "close": 124.79, "volume": 760720.0}, {"date": "2025-01-13", "close": 118.43, "volume": 1518361.0}, {"date": "2025-01-14", "close": 118.83, "volume": 1297319.0}, {"date": "2025-01-15", "close": 119.33, "volume": 659356.0}, {"date": "2025-01-16", "close": 117.06, "volume": 829539.0}, {"date": "2025-01-17", "close": 118.0, "volume": 649140.0}, {"date": "2025-01-21", "close": 116.79, "volume": 1198306.0}, {"date": "2025-01-22", "close": 116.09, "volume": 731771.0}, {"date": "2025-01-23", "close": 119.14, "volume": 794823.0}, {"date": "2025-01-24", "close": 116.46, "volume": 1126210.0}, {"date": "2025-01-27", "close": 116.89, "volume": 858011.0}, {"date": "2025-01-28", "close": 117.51, "volume": 1220638.0}, {"date": "2025-01-29", "close": 115.45, "volume": 907025.0}, {"date": "2025-01-30", "close": 114.45, "volume": 767899.0}, {"date": "2025-01-31", "close": 113.72, "volume": 724637.0}, {"date": "2025-02-03", "close": 113.81, "volume": 604282.0}, {"date": "2025-02-04", "close": 114.08, "volume": 563571.0}, {"date": "2025-02-05", "close": 119.02, "volume": 842406.0}, {"date": "2025-02-06", "close": 112.11, "volume": 886389.0}, {"date": "2025-02-07", "close": 111.82, "volume": 881455.0}, {"date": "2025-02-10", "close": 112.74, "volume": 604097.0}, {"date": "2025-02-11", "close": 109.68, "volume": 654227.0}, {"date": "2025-02-12", "close": 109.81, "volume": 639621.0}, {"date": "2025-02-13", "close": 109.46, "volume": 712626.0}, {"date": "2025-02-14", "close": 107.95, "volume": 630902.0}, {"date": "2025-02-18", "close": 105.35, "volume": 1307036.0}, {"date": "2025-02-19", "close": 107.12, "volume": 713514.0}, {"date": "2025-02-20", "close": 108.41, "volume": 836110.0}, {"date": "2025-02-21", "close": 106.28, "volume": 709354.0}, {"date": "2025-02-24", "close": 105.56, "volume": 741526.0}, {"date": "2025-02-25", "close": 106.95, "volume": 1069640.0}, {"date": "2025-02-26", "close": 106.86, "volume": 1077753.0}, {"date": "2025-02-27", "close": 103.06, "volume": 1589566.0}, {"date": "2025-02-28", "close": 106.75, "volume": 1279873.0}, {"date": "2025-03-03", "close": 101.22, "volume": 1355498.0}, {"date": "2025-03-04", "close": 102.86, "volume": 1197234.0}, {"date": "2025-03-05", "close": 107.67, "volume": 1958690.0}, {"date": "2025-03-06", "close": 105.56, "volume": 888973.0}, {"date": "2025-03-07", "close": 103.03, "volume": 1160008.0}, {"date": "2025-03-10", "close": 99.69, "volume": 1639269.0}, {"date": "2025-03-11", "close": 100.71, "volume": 1019724.0}, {"date": "2025-03-12", "close": 99.77, "volume": 756307.0}, {"date": "2025-03-13", "close": 98.37, "volume": 736577.0}, {"date": "2025-03-14", "close": 97.19, "volume": 874165.0}, {"date": "2025-03-17", "close": 101.35, "volume": 925423.0}, {"date": "2025-03-18", "close": 73.54, "volume": 13410890.0}, {"date": "2025-03-19", "close": 79.97, "volume": 5039865.0}, {"date": "2025-03-20", "close": 73.45, "volume": 3593087.0}, {"date": "2025-03-21", "close": 74.1, "volume": 2592706.0}, {"date": "2025-03-24", "close": 76.33, "volume": 1876115.0}, {"date": "2025-03-25", "close": 73.61, "volume": 1304104.0}, {"date": "2025-03-26", "close": 72.88, "volume": 1387471.0}, {"date": "2025-03-27", "close": 71.81, "volume": 1364994.0}, {"date": "2025-03-28", "close": 70.41, "volume": 984550.0}, {"date": "2025-03-31", "close": 63.82, "volume": 4635376.0}, {"date": "2025-04-01", "close": 61.91, "volume": 3549418.0}, {"date": "2025-04-02", "close": 62.47, "volume": 3804942.0}, {"date": "2025-04-03", "close": 58.61, "volume": 3759773.0}, {"date": "2025-04-04", "close": 54.43, "volume": 4577350.0}, {"date": "2025-04-07", "close": 52.4, "volume": 4155802.0}, {"date": "2025-04-08", "close": 49.3, "volume": 3550239.0}, {"date": "2025-04-09", "close": 55.65, "volume": 4270638.0}, {"date": "2025-04-10", "close": 50.31, "volume": 2905054.0}, {"date": "2025-04-11", "close": 51.03, "volume": 4036734.0}, {"date": "2025-04-14", "close": 54.63, "volume": 2310611.0}, {"date": "2025-04-15", "close": 54.42, "volume": 2215742.0}, {"date": "2025-04-16", "close": 53.94, "volume": 1440158.0}, {"date": "2025-04-17", "close": 53.79, "volume": 1912279.0}, {"date": "2025-04-21", "close": 55.23, "volume": 1467400.0}, {"date": "2025-04-22", "close": 59.31, "volume": 2509219.0}, {"date": "2025-04-23", "close": 59.49, "volume": 1930012.0}, {"date": "2025-04-24", "close": 61.76, "volume": 1562239.0}, {"date": "2025-04-25", "close": 60.44, "volume": 1312947.0}, {"date": "2025-04-28", "close": 61.51, "volume": 1155727.0}, {"date": "2025-04-29", "close": 60.85, "volume": 1995899.0}, {"date": "2025-04-30", "close": 62.4, "volume": 1577083.0}, {"date": "2025-05-01", "close": 62.78, "volume": 1360542.0}, {"date": "2025-05-02", "close": 63.51, "volume": 1396031.0}, {"date": "2025-05-05", "close": 63.66, "volume": 2092060.0}, {"date": "2025-05-06", "close": 46.75, "volume": 15763440.0}, {"date": "2025-05-07", "close": 36.72, "volume": 20751470.0}, {"date": "2025-05-08", "close": 36.52, "volume": 9244275.0}, {"date": "2025-05-09", "close": 36.27, "volume": 6625629.0}, {"date": "2025-05-12", "close": 36.37, "volume": 8369292.0}, {"date": "2025-05-13", "close": 36.2, "volume": 5670168.0}, {"date": "2025-05-14", "close": 35.74, "volume": 5227734.0}, {"date": "2025-05-15", "close": 35.27, "volume": 3896257.0}, {"date": "2025-05-16", "close": 36.43, "volume": 4052764.0}, {"date": "2025-05-19", "close": 37.94, "volume": 3664098.0}, {"date": "2025-05-20", "close": 39.99, "volume": 4912564.0}, {"date": "2025-05-21", "close": 40.05, "volume": 8432702.0}, {"date": "2025-05-22", "close": 38.79, "volume": 3746445.0}, {"date": "2025-05-23", "close": 37.9, "volume": 2053921.0}, {"date": "2025-05-27", "close": 38.35, "volume": 4243504.0}, {"date": "2025-05-28", "close": 37.23, "volume": 3274829.0}, {"date": "2025-05-29", "close": 38.61, "volume": 2484533.0}, {"date": "2025-05-30", "close": 37.6, "volume": 3093450.0}, {"date": "2025-06-02", "close": 37.74, "volume": 2210050.0}, {"date": "2025-06-03", "close": 38.87, "volume": 2211270.0}, {"date": "2025-06-04", "close": 39.54, "volume": 2338059.0}, {"date": "2025-06-05", "close": 39.21, "volume": 2864373.0}, {"date": "2025-06-06", "close": 43.01, "volume": 4851881.0}, {"date": "2025-06-09", "close": 39.71, "volume": 5629632.0}, {"date": "2025-06-10", "close": 39.07, "volume": 3397782.0}, {"date": "2025-06-11", "close": 37.81, "volume": 2367951.0}, {"date": "2025-06-12", "close": 37.31, "volume": 3199528.0}, {"date": "2025-06-13", "close": 36.18, "volume": 3196601.0}, {"date": "2025-06-16", "close": 20.94, "volume": 44220060.0}, {"date": "2025-06-17", "close": 21.56, "volume": 14462690.0}, {"date": "2025-06-18", "close": 20.77, "volume": 7546425.0}, {"date": "2025-06-20", "close": 20.08, "volume": 12639520.0}, {"date": "2025-06-23", "close": 18.87, "volume": 6940808.0}, {"date": "2025-06-24", "close": 18.98, "volume": 6673650.0}, {"date": "2025-06-25", "close": 17.46, "volume": 10745530.0}, {"date": "2025-06-26", "close": 17.23, "volume": 6662641.0}, {"date": "2025-06-27", "close": 17.11, "volume": 4732869.0}, {"date": "2025-06-30", "close": 17.1, "volume": 4597324.0}, {"date": "2025-07-01", "close": 17.71, "volume": 6192483.0}, {"date": "2025-07-02", "close": 18.195, "volume": 4644372.0}, {"date": "2025-07-03", "close": 18.24, "volume": 2484387.0}, {"date": "2025-07-07", "close": 17.32, "volume": 4158558.0}, {"date": "2025-07-08", "close": 19.03, "volume": 5801922.0}, {"date": "2025-07-09", "close": 19.37, "volume": 4010556.0}, {"date": "2025-07-10", "close": 19.065, "volume": 3110463.0}, {"date": "2025-07-11", "close": 18.17, "volume": 3080739.0}, {"date": "2025-07-14", "close": 19.23, "volume": 4793499.0}, {"date": "2025-07-15", "close": 18.21, "volume": 4094057.0}, {"date": "2025-07-16", "close": 18.38, "volume": 13013980.0}, {"date": "2025-07-17", "close": 21.97, "volume": 19730520.0}, {"date": "2025-07-18", "close": 14.075, "volume": 78437710.0}, {"date": "2025-07-21", "close": 13.32, "volume": 25673920.0}, {"date": "2025-07-22", "close": 13.615, "volume": 22787530.0}, {"date": "2025-07-23", "close": 13.32, "volume": 9099229.0}, {"date": "2025-07-24", "close": 12.88, "volume": 44545270.0}, {"date": "2025-07-25", "close": 11.93, "volume": 15890960.0}, {"date": "2025-07-28", "close": 13.86, "volume": 25564760.0}, {"date": "2025-07-29", "close": 15.83, "volume": 67570430.0}, {"date": "2025-07-30", "close": 16.75, "volume": 39278210.0}, {"date": "2025-07-31", "close": 16.42, "volume": 14274330.0}, {"date": "2025-08-01", "close": 15.91, "volume": 9413449.0}, {"date": "2025-08-04", "close": 17.1, "volume": 17615840.0}, {"date": "2025-08-05", "close": 16.75, "volume": 8624156.0}, {"date": "2025-08-06", "close": 16.26, "volume": 13905070.0}, {"date": "2025-08-07", "close": 17.96, "volume": 16576780.0}, {"date": "2025-08-08", "close": 18.23, "volume": 10416170.0}, {"date": "2025-08-11", "close": 17.94, "volume": 11116430.0}, {"date": "2025-08-12", "close": 18.8, "volume": 7549539.0}, {"date": "2025-08-13", "close": 20.4, "volume": 11216890.0}, {"date": "2025-08-14", "close": 20.3, "volume": 8058217.0}, {"date": "2025-08-15", "close": 21.81, "volume": 8850490.0}, {"date": "2025-08-18", "close": 20.99, "volume": 6125726.0}, {"date": "2025-08-19", "close": 20.18, "volume": 6030935.0}, {"date": "2025-08-20", "close": 20.58, "volume": 6123826.0}, {"date": "2025-08-21", "close": 20.06, "volume": 16701650.0}, {"date": "2025-08-22", "close": 20.22, "volume": 9540270.0}, {"date": "2025-08-25", "close": 18.06, "volume": 12934080.0}, {"date": "2025-08-26", "close": 18.26, "volume": 8138710.0}, {"date": "2025-08-27", "close": 18.07, "volume": 6752520.0}, {"date": "2025-08-28", "close": 18.34, "volume": 5522392.0}, {"date": "2025-08-29", "close": 18.2, "volume": 22536170.0}, {"date": "2025-09-02", "close": 18.16, "volume": 6394301.0}, {"date": "2025-09-03", "close": 18.95, "volume": 8060706.0}, {"date": "2025-09-04", "close": 18.46, "volume": 4902493.0}, {"date": "2025-09-05", "close": 18.71, "volume": 5179993.0}, {"date": "2025-09-08", "close": 17.6, "volume": 6872237.0}, {"date": "2025-09-09", "close": 17.64, "volume": 5050751.0}, {"date": "2025-09-10", "close": 17.22, "volume": 5768935.0}, {"date": "2025-09-11", "close": 17.91, "volume": 6128915.0}, {"date": "2025-09-12", "close": 17.39, "volume": 3506869.0}, {"date": "2025-09-15", "close": 17.47, "volume": 5132318.0}, {"date": "2025-09-16", "close": 18.1, "volume": 6351306.0}, {"date": "2025-09-17", "close": 17.05, "volume": 6583791.0}, {"date": "2025-09-18", "close": 18.52, "volume": 6931069.0}, {"date": "2025-09-19", "close": 17.43, "volume": 6858030.0}, {"date": "2025-09-22", "close": 18.65, "volume": 9095218.0}, {"date": "2025-09-23", "close": 17.93, "volume": 5589923.0}, {"date": "2025-09-24", "close": 18.26, "volume": 5145298.0}, {"date": "2025-09-25", "close": 17.72, "volume": 4264773.0}, {"date": "2025-09-26", "close": 18.36, "volume": 4060288.0}, {"date": "2025-09-29", "close": 18.82, "volume": 6602104.0}, {"date": "2025-09-30", "close": 19.27, "volume": 5529490.0}, {"date": "2025-10-01", "close": 19.32, "volume": 4729501.0}, {"date": "2025-10-02", "close": 22.35, "volume": 15428800.0}, {"date": "2025-10-03", "close": 22.64, "volume": 8323605.0}, {"date": "2025-10-06", "close": 23.26, "volume": 6171963.0}, {"date": "2025-10-07", "close": 23.12, "volume": 4772453.0}, {"date": "2025-10-08", "close": 23.38, "volume": 10535420.0}, {"date": "2025-10-09", "close": 23.13, "volume": 5315375.0}, {"date": "2025-10-10", "close": 22.11, "volume": 4609538.0}, {"date": "2025-10-13", "close": 21.96, "volume": 4034170.0}, {"date": "2025-10-14", "close": 21.43, "volume": 3747051.0}, {"date": "2025-10-15", "close": 22.2, "volume": 3472043.0}, {"date": "2025-10-16", "close": 23.34, "volume": 6055539.0}, {"date": "2025-10-17", "close": 22.51, "volume": 4474628.0}, {"date": "2025-10-20", "close": 23.05, "volume": 4020617.0}, {"date": "2025-10-21", "close": 23.35, "volume": 2867083.0}, {"date": "2025-10-22", "close": 22.47, "volume": 3707731.0}, {"date": "2025-10-23", "close": 21.89, "volume": 4478289.0}, {"date": "2025-10-24", "close": 22.81, "volume": 3731023.0}, {"date": "2025-10-27", "close": 23.5, "volume": 4042396.0}, {"date": "2025-10-28", "close": 24.22, "volume": 3435956.0}, {"date": "2025-10-29", "close": 23.45, "volume": 3722509.0}, {"date": "2025-10-30", "close": 23.25, "volume": 3421285.0}, {"date": "2025-10-31", "close": 24.01, "volume": 4509780.0}, {"date": "2025-11-03", "close": 24.45, "volume": 15620960.0}, {"date": "2025-11-04", "close": 16.2, "volume": 23907330.0}, {"date": "2025-11-05", "close": 18.67, "volume": 11144590.0}, {"date": "2025-11-06", "close": 17.64, "volume": 6572497.0}, {"date": "2025-11-07", "close": 17.63, "volume": 4187428.0}, {"date": "2025-11-10", "close": 17.27, "volume": 3452782.0}, {"date": "2025-11-11", "close": 17.98, "volume": 4388893.0}, {"date": "2025-11-12", "close": 18.0, "volume": 4050171.0}, {"date": "2025-11-13", "close": 17.82, "volume": 3473763.0}, {"date": "2025-11-14", "close": 18.81, "volume": 8044554.0}, {"date": "2025-11-17", "close": 17.54, "volume": 4451372.0}, {"date": "2025-11-18", "close": 17.44, "volume": 3717901.0}, {"date": "2025-11-19", "close": 16.39, "volume": 4398183.0}, {"date": "2025-11-20", "close": 16.48, "volume": 4640030.0}, {"date": "2025-11-21", "close": 17.69, "volume": 3939883.0}, {"date": "2025-11-24", "close": 18.91, "volume": 4427277.0}, {"date": "2025-11-25", "close": 19.35, "volume": 3000137.0}, {"date": "2025-11-26", "close": 20.95, "volume": 3246891.0}, {"date": "2025-11-28", "close": 21.34, "volume": 1633037.0}, {"date": "2025-12-01", "close": 19.72, "volume": 2857543.0}, {"date": "2025-12-02", "close": 20.47, "volume": 4003944.0}, {"date": "2025-12-03", "close": 21.84, "volume": 3472695.0}, {"date": "2025-12-04", "close": 22.82, "volume": 3395986.0}, {"date": "2025-12-05", "close": 22.26, "volume": 2659310.0}, {"date": "2025-12-08", "close": 21.86, "volume": 3809596.0}, {"date": "2025-12-09", "close": 22.17, "volume": 2223202.0}, {"date": "2025-12-10", "close": 22.2, "volume": 3103524.0}, {"date": "2025-12-11", "close": 21.75, "volume": 4775544.0}, {"date": "2025-12-12", "close": 21.53, "volume": 2008799.0}, {"date": "2025-12-15", "close": 21.55, "volume": 3230942.0}, {"date": "2025-12-16", "close": 22.31, "volume": 3644495.0}, {"date": "2025-12-17", "close": 21.14, "volume": 2540445.0}, {"date": "2025-12-18", "close": 20.34, "volume": 2381544.0}, {"date": "2025-12-19", "close": 21.04, "volume": 6507639.0}, {"date": "2025-12-22", "close": 21.23, "volume": 2314700.0}, {"date": "2025-12-23", "close": 22.0, "volume": 2784503.0}, {"date": "2025-12-24", "close": 22.32, "volume": 1254186.0}, {"date": "2025-12-26", "close": 22.12, "volume": 1392725.0}, {"date": "2025-12-29", "close": 21.82, "volume": 2669613.0}, {"date": "2025-12-30", "close": 21.49, "volume": 2088127.0}, {"date": "2025-12-31", "close": 21.52, "volume": 1845157.0}, {"date": "2026-01-02", "close": 21.31, "volume": 1896080.0}, {"date": "2026-01-05", "close": 21.07, "volume": 2978534.0}, {"date": "2026-01-06", "close": 22.35, "volume": 3789439.0}, {"date": "2026-01-07", "close": 23.46, "volume": 3293620.0}, {"date": "2026-01-08", "close": 23.15, "volume": 3063589.0}, {"date": "2026-01-09", "close": 23.83, "volume": 2039990.0}, {"date": "2026-01-12", "close": 21.14, "volume": 6592605.0}, {"date": "2026-01-13", "close": 21.46, "volume": 3162063.0}, {"date": "2026-01-14", "close": 22.8, "volume": 3134793.0}, {"date": "2026-01-15", "close": 21.31, "volume": 3145505.0}, {"date": "2026-01-16", "close": 21.13, "volume": 2269513.0}, {"date": "2026-01-20", "close": 21.04, "volume": 1740252.0}, {"date": "2026-01-21", "close": 21.37, "volume": 2281437.0}, {"date": "2026-01-22", "close": 21.79, "volume": 2033328.0}, {"date": "2026-01-23", "close": 21.13, "volume": 4973365.0}, {"date": "2026-01-26", "close": 22.8, "volume": 6990971.0}, {"date": "2026-01-27", "close": 22.17, "volume": 2570934.0}, {"date": "2026-01-28", "close": 21.31, "volume": 2310298.0}, {"date": "2026-01-29", "close": 21.235, "volume": 2125075.0}, {"date": "2026-01-30", "close": 20.34, "volume": 3121956.0}, {"date": "2026-02-02", "close": 20.72, "volume": 1870207.0}, {"date": "2026-02-03", "close": 20.28, "volume": 1880434.0}, {"date": "2026-02-04", "close": 19.73, "volume": 2398238.0}, {"date": "2026-02-05", "close": 17.03, "volume": 6011295.0}, {"date": "2026-02-06", "close": 18.5, "volume": 3173590.0}, {"date": "2026-02-09", "close": 18.31, "volume": 1861143.0}, {"date": "2026-02-10", "close": 18.33, "volume": 1750464.0}, {"date": "2026-02-11", "close": 17.96, "volume": 1851169.0}, {"date": "2026-02-12", "close": 17.4, "volume": 1578057.0}, {"date": "2026-02-13", "close": 17.79, "volume": 1554996.0}, {"date": "2026-02-17", "close": 17.88, "volume": 1427818.0}, {"date": "2026-02-18", "close": 18.38, "volume": 2014890.0}, {"date": "2026-02-19", "close": 18.59, "volume": 1420666.0}, {"date": "2026-02-20", "close": 18.88, "volume": 1493996.0}, {"date": "2026-02-23", "close": 18.12, "volume": 1252885.0}, {"date": "2026-02-24", "close": 18.84, "volume": 2560734.0}, {"date": "2026-02-25", "close": 18.97, "volume": 2241852.0}, {"date": "2026-02-26", "close": 17.45, "volume": 6179964.0}, {"date": "2026-02-27", "close": 16.76, "volume": 2620499.0}, {"date": "2026-03-02", "close": 16.32, "volume": 2510243.0}, {"date": "2026-03-03", "close": 15.87, "volume": 2015676.0}, {"date": "2026-03-04", "close": 16.09, "volume": 2072962.0}, {"date": "2026-03-05", "close": 16.23, "volume": 2486480.0}, {"date": "2026-03-06", "close": 16.71, "volume": 3069287.0}, {"date": "2026-03-09", "close": 17.64, "volume": 3725892.0}, {"date": "2026-03-10", "close": 17.66, "volume": 2732288.0}, {"date": "2026-03-11", "close": 17.575, "volume": 2449127.0}, {"date": "2026-03-12", "close": 17.04, "volume": 2116484.0}, {"date": "2026-03-13", "close": 16.4, "volume": 2291689.0}, {"date": "2026-03-16", "close": 16.66, "volume": 1903857.0}, {"date": "2026-03-17", "close": 16.84, "volume": 1425607.0}, {"date": "2026-03-18", "close": 17.16, "volume": 1756562.0}, {"date": "2026-03-19", "close": 16.65, "volume": 2812513.0}, {"date": "2026-03-20", "close": 16.69, "volume": 2864089.0}, {"date": "2026-03-23", "close": 17.71, "volume": 2942742.0}, {"date": "2026-03-24", "close": 17.61, "volume": 2201723.0}, {"date": "2026-03-25", "close": 23.77, "volume": 17077290.0}, {"date": "2026-03-26", "close": 21.68, "volume": 7565152.0}, {"date": "2026-03-27", "close": 19.97, "volume": 4609422.0}, {"date": "2026-03-30", "close": 20.48, "volume": 2924001.0}, {"date": "2026-03-31", "close": 21.76, "volume": 2298727.0}, {"date": "2026-04-01", "close": 22.13, "volume": 2074582.0}, {"date": "2026-04-02", "close": 23.23, "volume": 3157599.0}, {"date": "2026-04-06", "close": 22.8, "volume": 2257986.0}, {"date": "2026-04-07", "close": 23.08, "volume": 1883835.0}, {"date": "2026-04-08", "close": 21.9, "volume": 2717562.0}, {"date": "2026-04-09", "close": 22.23, "volume": 1884688.0}, {"date": "2026-04-10", "close": 21.18, "volume": 1993617.0}, {"date": "2026-04-13", "close": 21.79, "volume": 1926578.0}, {"date": "2026-04-14", "close": 22.15, "volume": 2294685.0}, {"date": "2026-04-15", "close": 21.73, "volume": 2135892.0}, {"date": "2026-04-16", "close": 21.17, "volume": 2572242.0}, {"date": "2026-04-17", "close": 21.55, "volume": 2512120.0}, {"date": "2026-04-20", "close": 21.42, "volume": 2807383.0}, {"date": "2026-04-21", "close": 20.68, "volume": 3092743.0}, {"date": "2026-04-22", "close": 20.64, "volume": 2565221.0}, {"date": "2026-04-23", "close": 20.42, "volume": 4956144.0}, {"date": "2026-04-24", "close": 20.3, "volume": 2076721.0}, {"date": "2026-04-27", "close": 20.98, "volume": 3139483.0}, {"date": "2026-04-28", "close": 21.07, "volume": 2247971.0}, {"date": "2026-04-29", "close": 20.67, "volume": 1450290.0}, {"date": "2026-04-30", "close": 20.88, "volume": 1748369.0}, {"date": "2026-05-01", "close": 21.49, "volume": 2428738.0}, {"date": "2026-05-04", "close": 22.04, "volume": 2594374.0}, {"date": "2026-05-05", "close": 21.79, "volume": 2191318.0}, {"date": "2026-05-06", "close": 23.03, "volume": 4784950.0}, {"date": "2026-05-07", "close": 20.8, "volume": 5144907.0}, {"date": "2026-05-08", "close": 19.955, "volume": 4078406.0}, {"date": "2026-05-11", "close": 19.4, "volume": 3072520.0}, {"date": "2026-05-12", "close": 19.13, "volume": 2830459.0}, {"date": "2026-05-13", "close": 18.84, "volume": 3415231.0}, {"date": "2026-05-14", "close": 18.68, "volume": 3284753.0}, {"date": "2026-05-15", "close": 17.55, "volume": 4571082.0}, {"date": "2026-05-18", "close": 17.01, "volume": 3902855.0}, {"date": "2026-05-19", "close": 16.64, "volume": 2292425.0}, {"date": "2026-05-20", "close": 17.12, "volume": 2296614.0}, {"date": "2026-05-21", "close": 16.96, "volume": 2021567.0}, {"date": "2026-05-22", "close": 16.8, "volume": 1959125.0}, {"date": "2026-05-26", "close": 16.67, "volume": 3092834.0}, {"date": "2026-05-27", "close": 16.68, "volume": 2191205.0}, {"date": "2026-05-28", "close": 17.3, "volume": 2931981.0}, {"date": "2026-05-29", "close": 17.87, "volume": 3654619.0}, {"date": "2026-06-01", "close": 17.61, "volume": 3098307.0}, {"date": "2026-06-02", "close": 16.25, "volume": 4609962.0}, {"date": "2026-06-03", "close": 16.24, "volume": 3542639.0}, {"date": "2026-06-04", "close": 16.66, "volume": 2339342.0}, {"date": "2026-06-05", "close": 15.75, "volume": 2739948.0}, {"date": "2026-06-08", "close": 15.55, "volume": 2426430.0}, {"date": "2026-06-09", "close": 15.89, "volume": 2437071.0}, {"date": "2026-06-10", "close": 15.11, "volume": 2332214.0}, {"date": "2026-06-11", "close": 15.0, "volume": 2758816.0}, {"date": "2026-06-12", "close": 15.31, "volume": 2270569.0}, {"date": "2026-06-15", "close": 15.77, "volume": 2311747.0}, {"date": "2026-06-16", "close": 15.78, "volume": 2195676.0}, {"date": "2026-06-17", "close": 16.96, "volume": 4512853.0}, {"date": "2026-06-18", "close": 17.53, "volume": 5610425.0}, {"date": "2026-06-22", "close": 17.65, "volume": 2354966.0}, {"date": "2026-06-23", "close": 17.26, "volume": 2371699.0}, {"date": "2026-06-24", "close": 16.695, "volume": 2746790.0}, {"date": "2026-06-25", "close": 16.02, "volume": 2541710.0}, {"date": "2026-06-26", "close": 16.85, "volume": 20026920.0}, {"date": "2026-06-29", "close": 17.02, "volume": 3803854.0}, {"date": "2026-06-30", "close": 17.97, "volume": 4213974.0}, {"date": "2026-07-01", "close": 18.2, "volume": 3426200.0}, {"date": "2026-07-02", "close": 19.28, "volume": 4358120.0}, {"date": "2026-07-06", "close": 19.18, "volume": 2846785.0}, {"date": "2026-07-07", "close": 19.79, "volume": 2434887.0}, {"date": "2026-07-08", "close": 20.21, "volume": 3311711.0}, {"date": "2026-07-09", "close": 20.52, "volume": 3008326.0}, {"date": "2026-07-10", "close": 18.95, "volume": 3030126.0}, {"date": "2026-07-13", "close": 18.82, "volume": 2457719.0}, {"date": "2026-07-14", "close": 17.96, "volume": 2962206.0}, {"date": "2026-07-15", "close": 17.61, "volume": 3508809.0}, {"date": "2026-07-16", "close": 17.23, "volume": 3180760.0}, {"date": "2026-07-17", "close": 17.22, "volume": 5399159.0}, {"date": "2026-07-20", "close": 16.83, "volume": 1777090.0}, {"date": "2026-07-21", "close": 16.21, "volume": 4123318.0}, {"date": "2026-07-22", "close": 15.82, "volume": 2426944.0}, {"date": "2026-07-23", "close": 15.88, "volume": 2485535.0}, {"date": "2026-07-24", "close": 15.68, "volume": 2141883.0}, {"date": "2026-07-27", "close": 15.89, "volume": 3701422.0}, {"date": "2026-07-28", "close": 15.43, "volume": 3533426.0}, {"date": "2026-07-29", "close": 15.535, "volume": 2860568.0}, {"date": "2026-07-30", "close": 15.56, "volume": 3024025.0}, {"date": "2026-07-31", "close": 14.86, "volume": 3603368.0}, {"date": "2026-08-03", "close": 15.88, "volume": 3799658.0}, {"date": "2026-08-04", "close": 16.39, "volume": 2878687.0}, {"date": "2026-08-05", "close": 15.93, "volume": 3109305.0}, {"date": "2026-08-06", "close": 16.78, "volume": 5241391.0}, {"date": "2026-08-07", "close": 16.78, "volume": 3064146.0}, {"date": "2026-08-10", "close": 17.18, "volume": 2696719.0}, {"date": "2026-08-11", "close": 18.22, "volume": 3002762.0}, {"date": "2026-08-12", "close": 18.38, "volume": 2369421.0}, {"date": "2026-08-13", "close": 18.42, "volume": 2518301.0}, {"date": "2026-08-14", "close": 18.1, "volume": 1561239.0}, {"date": "2026-08-17", "close": 18.18, "volume": 1728692.0}, {"date": "2026-08-18", "close": 18.02, "volume": 1600161.0}, {"date": "2026-08-19", "close": 19.73, "volume": 4943337.0}, {"date": "2026-08-20", "close": 19.22, "volume": 2913417.0}, {"date": "2026-08-21", "close": 18.79, "volume": 1674597.0}, {"date": "2026-08-24", "close": 18.13, "volume": 1381271.0}, {"date": "2026-08-25", "close": 18.92, "volume": 1696520.0}, {"date": "2026-08-26", "close": 19.46, "volume": 2409799.0}, {"date": "2026-08-27", "close": 21.59, "volume": 7921140.0}, {"date": "2026-08-28", "close": 20.86, "volume": 3612385.0}, {"date": "2026-08-31", "close": 21.03, "volume": 2656894.0}, {"date": "2026-09-01", "close": 21.33, "volume": 2623726.0}, {"date": "2026-09-02", "close": 23.21, "volume": 4807157.0}, {"date": "2026-09-03", "close": 22.99, "volume": 2768345.0}, {"date": "2026-09-04", "close": 22.5, "volume": 2955533.0}, {"date": "2026-09-08", "close": 20.94, "volume": 6242673.0}, {"date": "2026-09-09", "close": 22.02, "volume": 4167542.0}, {"date": "2026-09-10", "close": 20.52, "volume": 2204294.0}, {"date": "2026-09-11", "close": 20.45, "volume": 1810736.0}, {"date": "2026-09-14", "close": 20.92, "volume": 2192972.0}, {"date": "2026-09-15", "close": 20.72, "volume": 2534749.0}, {"date": "2026-09-16", "close": 19.76, "volume": 2509698.0}, {"date": "2026-09-17", "close": 20.67, "volume": 2588120.0}, {"date": "2026-09-18", "close": 20.11, "volume": 6292414.0}, {"date": "2026-09-21", "close": 20.14, "volume": 1756604.0}, {"date": "2026-09-22", "close": 20.81, "volume": 2193201.0}], "refreshing": true}