{"ticker": "SYNA", "overview": {"cik": "817720", "ticker": "SYNA", "name": "SYNAPTICS Inc", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001785783-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010323", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001785783-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001984784-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002014633-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001213272-26-000025", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-19", "title": "Form DEFA14A", "accession": "0001140361-26-039984", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-19", "title": "Form DEFM14A", "accession": "0001140361-26-039983", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000817720-26-000081", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-10-08", "title": "Form PREM14A", "accession": "0001140361-26-039142", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001140361-26-038325", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-01", "title": "Form DEFA14A", "accession": "0001140361-26-038302", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001140361-26-038301", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002014632-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009822", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001785783-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001213272-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002014632-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002014633-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009672", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009663", "price_sensitive": false}, {"form": "425", "date": "2026-09-16", "title": "Form 425", "accession": "0001140361-26-036771", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-15", "title": "Form ARS", "accession": "0001140361-26-036659", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0000817720-26-000076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-15", "title": "Proxy statement", "accession": "0000817720-26-000075", "price_sensitive": false}]}, "description": "SYNAPTICS Inc trades as SYNA on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 27 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 10 sales totalling $2.92M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 2923105.45, "net": -2923105.45, "insiders": 4, "first_date": "2026-07-20", "last_date": "2026-10-20"}, "metrics": {"ticker": "SYNA", "has_prices": true, "as_of": "2026-08-07", "last": 106.19, "prev_close": 102.1, "change": 4.090000000000003, "change_pct": 0.04005876591576889, "session_volume": 582750.0, "vwap_5": 103.22368573259169, "vwap_20": 111.18029890670626, "vwap_60": 124.53287060929338, "vwap_250": 95.81939713912347, "high_52w": 147.57, "low_52w": 58.52, "avg_volume_20": 730887.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001785783-26-000019", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 505700.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $506K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1785783/000178578326000019/0001785783-26-000019-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19607}, {"id": "0001785783-26-000017", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 583204.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785783/000178578326000017/0001785783-26-000017-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23927}, {"id": "0001984784-26-000030", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Vikram Gupta", "who_key": "Gupta Vikram", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 174481.02000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984784/000198478426000030/0001984784-26-000030-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23927}, {"id": "0002014633-26-000022", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Satish Ganesan", "who_key": "Ganesan Satish", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 171668.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014633/000201463326000022/0002014633-26-000022-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23927}, {"id": "0001213272-26-000025", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Lisa Bodensteiner", "who_key": "Bodensteiner Lisa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123273.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213272/000121327226000025/0001213272-26-000025-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23927}, {"id": "0001984784-26-000028", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Vikram Gupta", "who_key": "Gupta Vikram", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 404153.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside SYNA is selling \u2014 $404K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1984784/000198478426000028/0001984784-26-000028-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0001785783-26-000012", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 239867.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $240K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1785783/000178578326000012/0001785783-26-000012-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0001984784-26-000026", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Vikram Gupta", "who_key": "Gupta Vikram", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 443328.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $443K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1984784/000198478426000026/0001984784-26-000026-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "0001213272-26-000021", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Lisa Bodensteiner", "who_key": "Bodensteiner Lisa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 627534.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $628K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1213272/000121327226000021/0001213272-26-000021-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "0002014632-26-000016", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Esther Song", "who_key": "Song Esther", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 45307.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside SYNA is selling \u2014 $45K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2014632/000201463226000016/0002014632-26-000016-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "0001846472-26-000015", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Ken Rizvi", "who_key": "Rizvi Ken", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1907615.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846472/000184647226000015/0001846472-26-000015-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0002014633-26-000018", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Satish Ganesan", "who_key": "Ganesan Satish", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1764193.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014633/000201463326000018/0002014633-26-000018-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0001984784-26-000022", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Vikram Gupta", "who_key": "Gupta Vikram", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 41112.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $41K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000198478426000022/0001984784-26-000022-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001984784-26-000020", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Vikram Gupta", "who_key": "Gupta Vikram", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 41321.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $41K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000198478426000020/0001984784-26-000020-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001785783-26-000010", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 523045.66000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $523K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000178578326000010/0001785783-26-000010-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001213272-26-000017", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Lisa Bodensteiner", "who_key": "Bodensteiner Lisa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51735.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $52K of SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000121327226000017/0001213272-26-000017-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0002014633-26-000014", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Satish Ganesan", "who_key": "Ganesan Satish", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 167083.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000201463326000014/0002014633-26-000014-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156407}, {"id": "0001846472-26-000013", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Ken Rizvi", "who_key": "Rizvi Ken", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 167995.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000184647226000013/0001846472-26-000013-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156407}, {"id": "13DG-0000315066-26-002156", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC takes a 5.7% passive stake in SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002156-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001193125-26-226097", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 19.5% passive stake in SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-226097-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0002100119-26-001162", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Synaptics Inc", "who_key": "SYNAPTICS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SYNAPTICS Inc takes a 5.1% passive stake in SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/0002100119-26-001162-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000660", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Synaptics Inc", "who_key": "SYNAPTICS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SYNAPTICS Inc crosses 5% of SYNA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/0002100121-26-000660-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000102909-26-002339", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Synaptics Inc", "who_key": "SYNAPTICS Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SYNAPTICS Inc adjusts its stake in SYNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/0000102909-26-002339-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0002014632-26-000014", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Esther Song", "who_key": "Song Esther", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014632/000201463226000014/0002014632-26-000014-index.htm", "trade_date": "2025-08-17", "timestamp": "2025-08-17", "mins": 637367}, {"id": "0002014633-26-000016", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Satish Ganesan", "who_key": "Ganesan Satish", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014633/000201463326000016/0002014633-26-000016-index.htm", "trade_date": "2025-08-17", "timestamp": "2025-08-17", "mins": 637367}, {"id": "0001984784-26-000024", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Vikram Gupta", "who_key": "Gupta Vikram", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984784/000198478426000024/0001984784-26-000024-index.htm", "trade_date": "2025-08-17", "timestamp": "2025-08-17", "mins": 637367}, {"id": "0001213272-26-000019", "src": "INSIDERS", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Lisa Bodensteiner", "who_key": "Bodensteiner Lisa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SYNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213272/000121327226000019/0001213272-26-000019-index.htm", "trade_date": "2025-08-17", "timestamp": "2025-08-17", "mins": 637367}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002156", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC takes a 5.7% passive stake in SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002156-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001193125-26-226097", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 19.5% passive stake in SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-226097-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0002100119-26-001162", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Synaptics Inc", "who_key": "SYNAPTICS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SYNAPTICS Inc takes a 5.1% passive stake in SYNA", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/0002100119-26-001162-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100121-26-000660", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Synaptics Inc", "who_key": "SYNAPTICS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "SYNAPTICS Inc crosses 5% of SYNA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/0002100121-26-000660-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000102909-26-002339", "src": "13DG", "ticker": "SYNA", "cik": "817720", "company": "SYNAPTICS Inc", "company_raw": "SYNAPTICS Inc", "who": "Synaptics Inc", "who_key": "SYNAPTICS Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SYNAPTICS Inc adjusts its stake in SYNA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/817720/0000102909-26-002339-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Synaptics Incorporated - Common Stock", "new_value": "SYNAPTICS Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000817720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000817720", "applied": 1, "detected_at": "2026-10-28T01:44:43.334929"}]}, "key_people": [{"who": "Rahul G. Patel", "who_key": "Patel Rahul G.", "role": "See remarks below, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1268613.4, "net": -1268613.4, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 505700.1, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785783/000178578326000019/0001785783-26-000019-index.htm"}, {"action": "SELL", "amount": 239867.64, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785783/000178578326000012/0001785783-26-000012-index.htm"}, {"action": "SELL", "amount": 523045.66000000003, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000178578326000010/0001785783-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 505700.1, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785783/000178578326000019/0001785783-26-000019-index.htm"}}, {"who": "Vikram Gupta", "who_key": "Gupta Vikram", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 929914.8, "net": -929914.8, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 404153.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984784/000198478426000028/0001984784-26-000028-index.htm"}, {"action": "SELL", "amount": 443328.4, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984784/000198478426000026/0001984784-26-000026-index.htm"}, {"action": "SELL", "amount": 41112.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000198478426000022/0001984784-26-000022-index.htm"}, {"action": "SELL", "amount": 41321.4, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000198478426000020/0001984784-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 404153.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1984784/000198478426000028/0001984784-26-000028-index.htm"}}, {"who": "Lisa Bodensteiner", "who_key": "Bodensteiner Lisa", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 679269.3200000001, "net": -679269.3200000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 627534.28, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213272/000121327226000021/0001213272-26-000021-index.htm"}, {"action": "SELL", "amount": 51735.04, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/817720/000121327226000017/0001213272-26-000017-index.htm"}], "latest": {"action": "SELL", "amount": 627534.28, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1213272/000121327226000021/0001213272-26-000021-index.htm"}}, {"who": "Esther Song", "who_key": "Song Esther", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 45307.93, "net": -45307.93, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45307.93, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014632/000201463226000016/0002014632-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 45307.93, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014632/000201463226000016/0002014632-26-000016-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -1116170.61}, {"date": "2026-08-19", "net": -239867.64}, {"date": "2026-08-25", "net": -404153.0}, {"date": "2026-10-20", "net": -505700.1}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001785783-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010323", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001785783-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001984784-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002014633-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001213272-26-000025", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-19", "title": "Form DEFA14A", "accession": "0001140361-26-039984", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-10-19", "title": "Form DEFM14A", "accession": "0001140361-26-039983", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000817720-26-000081", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-10-08", "title": "Form PREM14A", "accession": "0001140361-26-039142", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-02", "title": "Form DEFA14A", "accession": "0001140361-26-038325", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-01", "title": "Form DEFA14A", "accession": "0001140361-26-038302", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001140361-26-038301", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002014632-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009822", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001785783-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001213272-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002014632-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002014633-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009672", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009663", "price_sensitive": false}, {"form": "425", "date": "2026-09-16", "title": "Form 425", "accession": "0001140361-26-036771", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-15", "title": "Form ARS", "accession": "0001140361-26-036659", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0000817720-26-000076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-15", "title": "Proxy statement", "accession": "0000817720-26-000075", "price_sensitive": false}], "performance": {"ticker": "SYNA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 55.44, "volume": 450136.0}, {"date": "2016-08-09", "close": 55.57, "volume": 361790.0}, {"date": "2016-08-10", "close": 55.32, "volume": 264153.0}, {"date": "2016-08-11", "close": 55.78, "volume": 348592.0}, {"date": "2016-08-12", "close": 55.44, "volume": 394206.0}, {"date": "2016-08-15", "close": 55.73, "volume": 299683.0}, {"date": "2016-08-16", "close": 55.11, "volume": 379762.0}, {"date": "2016-08-17", "close": 54.14, "volume": 511524.0}, {"date": "2016-08-18", "close": 55.09, "volume": 247562.0}, {"date": "2016-08-19", "close": 54.71, "volume": 348020.0}, {"date": "2016-08-22", "close": 54.56, "volume": 219764.0}, {"date": "2016-08-23", "close": 55.08, "volume": 277366.0}, {"date": "2016-08-24", "close": 55.83, "volume": 475186.0}, {"date": "2016-08-25", "close": 55.49, "volume": 312920.0}, {"date": "2016-08-26", "close": 55.6, "volume": 535181.0}, {"date": "2016-08-29", "close": 58.27, "volume": 821854.0}, {"date": "2016-08-30", "close": 60.15, "volume": 1256203.0}, {"date": "2016-08-31", "close": 56.97, "volume": 976521.0}, {"date": "2016-09-01", "close": 58.07, "volume": 668406.0}, {"date": "2016-09-02", "close": 58.42, "volume": 580944.0}, {"date": "2016-09-06", "close": 57.68, "volume": 536711.0}, {"date": "2016-09-07", "close": 57.96, "volume": 379144.0}, {"date": "2016-09-08", "close": 60.35, "volume": 839413.0}, {"date": "2016-09-09", "close": 57.56, "volume": 1474615.0}, {"date": "2016-09-12", "close": 58.14, "volume": 809817.0}, {"date": "2016-09-13", "close": 57.87, "volume": 616089.0}, {"date": "2016-09-14", "close": 57.74, "volume": 281787.0}, {"date": "2016-09-15", "close": 59.4, "volume": 509410.0}, {"date": "2016-09-16", "close": 57.43, "volume": 823563.0}, {"date": "2016-09-19", "close": 57.33, "volume": 544438.0}, {"date": "2016-09-20", "close": 57.55, "volume": 390483.0}, {"date": "2016-09-21", "close": 58.59, "volume": 408303.0}, {"date": "2016-09-22", "close": 57.95, "volume": 496324.0}, {"date": "2016-09-23", "close": 56.67, "volume": 493194.0}, {"date": "2016-09-26", "close": 56.4, "volume": 726669.0}, {"date": "2016-09-27", "close": 58.15, "volume": 385524.0}, {"date": "2016-09-28", "close": 58.68, "volume": 379526.0}, {"date": "2016-09-29", "close": 55.055, "volume": 1979460.0}, {"date": "2016-09-30", "close": 58.58, "volume": 848269.0}, {"date": "2016-10-03", "close": 59.78, "volume": 685868.0}, {"date": "2016-10-04", "close": 58.91, "volume": 432739.0}, {"date": "2016-10-05", "close": 61.8, "volume": 494405.0}, {"date": "2016-10-06", "close": 65.17, "volume": 1231877.0}, {"date": "2016-10-07", "close": 66.3, "volume": 877239.0}, {"date": "2016-10-10", "close": 67.27, "volume": 781529.0}, {"date": "2016-10-11", "close": 65.44, "volume": 751170.0}, {"date": "2016-10-12", "close": 65.76, "volume": 413915.0}, {"date": "2016-10-13", "close": 65.55, "volume": 735554.0}, {"date": "2016-10-14", "close": 66.38, "volume": 510918.0}, {"date": "2016-10-17", "close": 65.67, "volume": 429978.0}, {"date": "2016-10-18", "close": 65.9, "volume": 248385.0}, {"date": "2016-10-19", "close": 66.14, "volume": 416237.0}, {"date": "2016-10-20", "close": 68.2, "volume": 456490.0}, {"date": "2016-10-21", "close": 67.8, "volume": 293258.0}, {"date": "2016-10-24", "close": 68.93, "volume": 494481.0}, {"date": "2016-10-25", "close": 67.68, "volume": 412049.0}, {"date": "2016-10-26", "close": 67.1, "volume": 455378.0}, {"date": "2016-10-27", "close": 67.7, "volume": 763401.0}, {"date": "2016-10-28", "close": 52.57, "volume": 5003220.0}, {"date": "2016-10-31", "close": 52.12, "volume": 1091129.0}, {"date": "2016-11-01", "close": 53.36, "volume": 801368.0}, {"date": "2016-11-02", "close": 53.19, "volume": 576157.0}, {"date": "2016-11-03", "close": 53.27, "volume": 441846.0}, {"date": "2016-11-04", "close": 53.14, "volume": 645457.0}, {"date": "2016-11-07", "close": 54.96, "volume": 498983.0}, {"date": "2016-11-08", "close": 52.16, "volume": 2169987.0}, {"date": "2016-11-09", "close": 53.59, "volume": 706624.0}, {"date": "2016-11-10", "close": 51.42, "volume": 757194.0}, {"date": "2016-11-11", "close": 55.08, "volume": 887636.0}, {"date": "2016-11-14", "close": 57.36, "volume": 884939.0}, {"date": "2016-11-15", "close": 55.16, "volume": 774214.0}, {"date": "2016-11-16", "close": 54.8, "volume": 471164.0}, {"date": "2016-11-17", "close": 54.37, "volume": 456369.0}, {"date": "2016-11-18", "close": 54.23, "volume": 504651.0}, {"date": "2016-11-21", "close": 54.48, "volume": 395272.0}, {"date": "2016-11-22", "close": 54.83, "volume": 458667.0}, {"date": "2016-11-23", "close": 54.97, "volume": 449779.0}, {"date": "2016-11-25", "close": 54.95, "volume": 185093.0}, {"date": "2016-11-28", "close": 53.34, "volume": 301253.0}, {"date": "2016-11-29", "close": 53.17, "volume": 493484.0}, {"date": "2016-11-30", "close": 54.58, "volume": 549226.0}, {"date": "2016-12-01", "close": 52.22, "volume": 661439.0}, {"date": "2016-12-02", "close": 52.3, "volume": 467272.0}, {"date": "2016-12-05", "close": 54.7, "volume": 411175.0}, {"date": "2016-12-06", "close": 54.29, "volume": 351495.0}, {"date": "2016-12-07", "close": 54.91, "volume": 461453.0}, {"date": "2016-12-08", "close": 55.0, "volume": 522671.0}, {"date": "2016-12-09", "close": 56.38, "volume": 580828.0}, {"date": "2016-12-12", "close": 55.43, "volume": 696083.0}, {"date": "2016-12-13", "close": 57.29, "volume": 865735.0}, {"date": "2016-12-14", "close": 55.29, "volume": 584373.0}, {"date": "2016-12-15", "close": 57.28, "volume": 536488.0}, {"date": "2016-12-16", "close": 56.5, "volume": 1288352.0}, {"date": "2016-12-19", "close": 56.91, "volume": 452466.0}, {"date": "2016-12-20", "close": 55.0, "volume": 519266.0}, {"date": "2016-12-21", "close": 55.05, "volume": 293666.0}, {"date": "2016-12-22", "close": 54.97, "volume": 197898.0}, {"date": "2016-12-23", "close": 54.09, "volume": 363238.0}, {"date": "2016-12-27", "close": 55.83, "volume": 267820.0}, {"date": "2016-12-28", "close": 53.46, "volume": 421362.0}, {"date": "2016-12-29", "close": 53.97, "volume": 358733.0}, {"date": "2016-12-30", "close": 53.58, "volume": 362037.0}, {"date": "2017-01-03", "close": 55.81, "volume": 573235.0}, {"date": "2017-01-04", "close": 56.5, "volume": 326958.0}, {"date": "2017-01-05", "close": 54.81, "volume": 301754.0}, {"date": "2017-01-06", "close": 54.68, "volume": 365697.0}, {"date": "2017-01-09", "close": 53.22, "volume": 624509.0}, {"date": "2017-01-10", "close": 52.9, "volume": 534506.0}, {"date": "2017-01-11", "close": 54.45, "volume": 403371.0}, {"date": "2017-01-12", "close": 52.78, "volume": 589173.0}, {"date": "2017-01-13", "close": 53.7, "volume": 568747.0}, {"date": "2017-01-17", "close": 54.0, "volume": 425359.0}, {"date": "2017-01-18", "close": 53.86, "volume": 428587.0}, {"date": "2017-01-19", "close": 53.27, "volume": 349563.0}, {"date": "2017-01-20", "close": 54.61, "volume": 910065.0}, {"date": "2017-01-23", "close": 54.9, "volume": 735272.0}, {"date": "2017-01-24", "close": 56.89, "volume": 858321.0}, {"date": "2017-01-25", "close": 59.86, "volume": 1522761.0}, {"date": "2017-01-26", "close": 58.14, "volume": 1294984.0}, {"date": "2017-01-27", "close": 54.36, "volume": 2016955.0}, {"date": "2017-01-30", "close": 56.51, "volume": 1196213.0}, {"date": "2017-01-31", "close": 56.38, "volume": 774201.0}, {"date": "2017-02-01", "close": 56.7, "volume": 793503.0}, {"date": "2017-02-02", "close": 56.51, "volume": 546676.0}, {"date": "2017-02-03", "close": 56.75, "volume": 517178.0}, {"date": "2017-02-06", "close": 56.98, "volume": 592653.0}, {"date": "2017-02-07", "close": 56.71, "volume": 758569.0}, {"date": "2017-02-08", "close": 56.41, "volume": 381798.0}, {"date": "2017-02-09", "close": 56.41, "volume": 383742.0}, {"date": "2017-02-10", "close": 56.31, "volume": 408251.0}, {"date": "2017-02-13", "close": 56.93, "volume": 925526.0}, {"date": "2017-02-14", "close": 57.01, "volume": 520649.0}, {"date": "2017-02-15", "close": 57.27, "volume": 425458.0}, {"date": "2017-02-16", "close": 57.85, "volume": 378203.0}, {"date": "2017-02-17", "close": 58.87, "volume": 473117.0}, {"date": "2017-02-21", "close": 58.2, "volume": 703668.0}, {"date": "2017-02-22", "close": 56.7, "volume": 743248.0}, {"date": "2017-02-23", "close": 56.04, "volume": 309416.0}, {"date": "2017-02-24", "close": 55.55, "volume": 495968.0}, {"date": "2017-02-27", "close": 55.82, "volume": 520831.0}, {"date": "2017-02-28", "close": 53.15, "volume": 843806.0}, {"date": "2017-03-01", "close": 53.74, "volume": 555211.0}, {"date": "2017-03-02", "close": 52.28, "volume": 744575.0}, {"date": "2017-03-03", "close": 50.88, "volume": 1122953.0}, {"date": "2017-03-06", "close": 50.54, "volume": 750663.0}, {"date": "2017-03-07", "close": 49.99, "volume": 628856.0}, {"date": "2017-03-08", "close": 50.37, "volume": 751654.0}, {"date": "2017-03-09", "close": 50.53, "volume": 645511.0}, {"date": "2017-03-10", "close": 51.03, "volume": 472303.0}, {"date": "2017-03-13", "close": 49.89, "volume": 515991.0}, {"date": "2017-03-14", "close": 49.43, "volume": 445601.0}, {"date": "2017-03-15", "close": 49.55, "volume": 525178.0}, {"date": "2017-03-16", "close": 50.29, "volume": 717332.0}, {"date": "2017-03-17", "close": 50.71, "volume": 788502.0}, {"date": "2017-03-20", "close": 51.5, "volume": 481763.0}, {"date": "2017-03-21", "close": 47.51, "volume": 2037465.0}, {"date": "2017-03-22", "close": 48.81, "volume": 729776.0}, {"date": "2017-03-23", "close": 49.54, "volume": 566690.0}, {"date": "2017-03-24", "close": 49.18, "volume": 405448.0}, {"date": "2017-03-27", "close": 49.49, "volume": 340420.0}, {"date": "2017-03-28", "close": 48.89, "volume": 479886.0}, {"date": "2017-03-29", "close": 49.02, "volume": 492779.0}, {"date": "2017-03-30", "close": 49.7, "volume": 608155.0}, {"date": "2017-03-31", "close": 49.51, "volume": 501697.0}, {"date": "2017-04-03", "close": 48.8, "volume": 784536.0}, {"date": "2017-04-04", "close": 48.71, "volume": 868426.0}, {"date": "2017-04-05", "close": 48.06, "volume": 678102.0}, {"date": "2017-04-06", "close": 49.31, "volume": 473284.0}, {"date": "2017-04-07", "close": 50.93, "volume": 1524398.0}, {"date": "2017-04-10", "close": 51.74, "volume": 591245.0}, {"date": "2017-04-11", "close": 51.8, "volume": 599117.0}, {"date": "2017-04-12", "close": 50.6, "volume": 809241.0}, {"date": "2017-04-13", "close": 50.01, "volume": 527453.0}, {"date": "2017-04-17", "close": 50.97, "volume": 424923.0}, {"date": "2017-04-18", "close": 50.47, "volume": 374769.0}, {"date": "2017-04-19", "close": 50.46, "volume": 383902.0}, {"date": "2017-04-20", "close": 51.1, "volume": 659103.0}, {"date": "2017-04-21", "close": 50.76, "volume": 674905.0}, {"date": "2017-04-24", "close": 51.7, "volume": 705826.0}, {"date": "2017-04-25", "close": 52.54, "volume": 492720.0}, {"date": "2017-04-26", "close": 52.5, "volume": 470824.0}, {"date": "2017-04-27", "close": 52.87, "volume": 1072991.0}, {"date": "2017-04-28", "close": 54.77, "volume": 2212803.0}, {"date": "2017-05-01", "close": 53.65, "volume": 842872.0}, {"date": "2017-05-02", "close": 53.69, "volume": 667281.0}, {"date": "2017-05-03", "close": 53.52, "volume": 438303.0}, {"date": "2017-05-04", "close": 53.27, "volume": 390799.0}, {"date": "2017-05-05", "close": 54.92, "volume": 713563.0}, {"date": "2017-05-08", "close": 54.91, "volume": 524086.0}, {"date": "2017-05-09", "close": 57.11, "volume": 914176.0}, {"date": "2017-05-10", "close": 57.23, "volume": 386828.0}, {"date": "2017-05-11", "close": 57.32, "volume": 423582.0}, {"date": "2017-05-12", "close": 56.15, "volume": 427009.0}, {"date": "2017-05-15", "close": 56.28, "volume": 526021.0}, {"date": "2017-05-16", "close": 56.26, "volume": 399319.0}, {"date": "2017-05-17", "close": 54.58, "volume": 638785.0}, {"date": "2017-05-18", "close": 54.91, "volume": 437058.0}, {"date": "2017-05-19", "close": 55.69, "volume": 405965.0}, {"date": "2017-05-22", "close": 56.1, "volume": 464058.0}, {"date": "2017-05-23", "close": 55.77, "volume": 370797.0}, {"date": "2017-05-24", "close": 56.05, "volume": 317101.0}, {"date": "2017-05-25", "close": 56.0, "volume": 303138.0}, {"date": "2017-05-26", "close": 55.19, "volume": 360616.0}, {"date": "2017-05-30", "close": 56.4, "volume": 413336.0}, {"date": "2017-05-31", "close": 55.56, "volume": 232455.0}, {"date": "2017-06-01", "close": 57.72, "volume": 752878.0}, {"date": "2017-06-02", "close": 57.53, "volume": 308789.0}, {"date": "2017-06-05", "close": 57.8, "volume": 475337.0}, {"date": "2017-06-06", "close": 58.16, "volume": 556070.0}, {"date": "2017-06-07", "close": 60.82, "volume": 1031372.0}, {"date": "2017-06-08", "close": 64.25, "volume": 1372221.0}, {"date": "2017-06-09", "close": 59.66, "volume": 1082728.0}, {"date": "2017-06-12", "close": 58.79, "volume": 797976.0}, {"date": "2017-06-13", "close": 54.14, "volume": 2626272.0}, {"date": "2017-06-14", "close": 52.25, "volume": 1404534.0}, {"date": "2017-06-15", "close": 52.89, "volume": 830090.0}, {"date": "2017-06-16", "close": 52.28, "volume": 1090610.0}, {"date": "2017-06-19", "close": 54.35, "volume": 825029.0}, {"date": "2017-06-20", "close": 55.11, "volume": 747169.0}, {"date": "2017-06-21", "close": 58.04, "volume": 5906511.0}, {"date": "2017-06-22", "close": 59.55, "volume": 1734534.0}, {"date": "2017-06-23", "close": 59.99, "volume": 1316786.0}, {"date": "2017-06-26", "close": 58.36, "volume": 1627170.0}, {"date": "2017-06-27", "close": 55.59, "volume": 1492418.0}, {"date": "2017-06-28", "close": 55.82, "volume": 681980.0}, {"date": "2017-06-29", "close": 52.86, "volume": 1546278.0}, {"date": "2017-06-30", "close": 51.71, "volume": 1033773.0}, {"date": "2017-07-03", "close": 51.95, "volume": 379064.0}, {"date": "2017-07-05", "close": 51.5, "volume": 924609.0}, {"date": "2017-07-06", "close": 50.69, "volume": 1195214.0}, {"date": "2017-07-07", "close": 50.86, "volume": 811532.0}, {"date": "2017-07-10", "close": 52.5, "volume": 920360.0}, {"date": "2017-07-11", "close": 52.66, "volume": 922023.0}, {"date": "2017-07-12", "close": 54.24, "volume": 866503.0}, {"date": "2017-07-13", "close": 54.47, "volume": 738299.0}, {"date": "2017-07-14", "close": 55.09, "volume": 510327.0}, {"date": "2017-07-17", "close": 52.82, "volume": 840794.0}, {"date": "2017-07-18", "close": 52.81, "volume": 595106.0}, {"date": "2017-07-19", "close": 54.5, "volume": 629500.0}, {"date": "2017-07-20", "close": 54.14, "volume": 418317.0}, {"date": "2017-07-21", "close": 53.39, "volume": 509629.0}, {"date": "2017-07-24", "close": 53.84, "volume": 350927.0}, {"date": "2017-07-25", "close": 53.99, "volume": 611162.0}, {"date": "2017-07-26", "close": 53.93, "volume": 408778.0}, {"date": "2017-07-27", "close": 56.31, "volume": 1268485.0}, {"date": "2017-07-28", "close": 54.05, "volume": 685670.0}, {"date": "2017-07-31", "close": 52.61, "volume": 559036.0}, {"date": "2017-08-01", "close": 53.91, "volume": 579899.0}, {"date": "2017-08-02", "close": 51.52, "volume": 1264915.0}, {"date": "2017-08-03", "close": 50.54, "volume": 1739848.0}, {"date": "2017-08-04", "close": 45.32, "volume": 4200401.0}, {"date": "2017-08-07", "close": 44.88, "volume": 1607358.0}, {"date": "2017-08-08", "close": 42.58, "volume": 2669374.0}, {"date": "2017-08-09", "close": 42.56, "volume": 1814440.0}, {"date": "2017-08-10", "close": 40.27, "volume": 1996341.0}, {"date": "2017-08-11", "close": 40.9, "volume": 1527853.0}, {"date": "2017-08-14", "close": 41.68, "volume": 1019838.0}, {"date": "2017-08-15", "close": 42.02, "volume": 818426.0}, {"date": "2017-08-16", "close": 42.21, "volume": 873128.0}, {"date": "2017-08-17", "close": 40.5, "volume": 768273.0}, {"date": "2017-08-18", "close": 40.36, "volume": 676055.0}, {"date": "2017-08-21", "close": 39.35, "volume": 941361.0}, {"date": "2017-08-22", "close": 40.29, "volume": 802939.0}, {"date": "2017-08-23", "close": 39.74, "volume": 598184.0}, {"date": "2017-08-24", "close": 39.7, "volume": 395448.0}, {"date": "2017-08-25", "close": 40.33, "volume": 535068.0}, {"date": "2017-08-28", "close": 41.21, "volume": 451319.0}, {"date": "2017-08-29", "close": 41.47, "volume": 467832.0}, {"date": "2017-08-30", "close": 42.38, "volume": 457529.0}, {"date": "2017-08-31", "close": 41.57, "volume": 483355.0}, {"date": "2017-09-01", "close": 41.18, "volume": 733569.0}, {"date": "2017-09-05", "close": 41.21, "volume": 1083501.0}, {"date": "2017-09-06", "close": 39.7, "volume": 964473.0}, {"date": "2017-09-07", "close": 37.92, "volume": 1573231.0}, {"date": "2017-09-08", "close": 38.11, "volume": 1782562.0}, {"date": "2017-09-11", "close": 39.28, "volume": 901661.0}, {"date": "2017-09-12", "close": 40.79, "volume": 1146540.0}, {"date": "2017-09-13", "close": 40.85, "volume": 807931.0}, {"date": "2017-09-14", "close": 40.6, "volume": 793608.0}, {"date": "2017-09-15", "close": 40.8, "volume": 1022925.0}, {"date": "2017-09-18", "close": 40.44, "volume": 897206.0}, {"date": "2017-09-19", "close": 39.54, "volume": 1073377.0}, {"date": "2017-09-20", "close": 39.31, "volume": 602021.0}, {"date": "2017-09-21", "close": 39.4, "volume": 613674.0}, {"date": "2017-09-22", "close": 37.98, "volume": 1159712.0}, {"date": "2017-09-25", "close": 37.13, "volume": 1078888.0}, {"date": "2017-09-26", "close": 37.57, "volume": 1003135.0}, {"date": "2017-09-27", "close": 39.54, "volume": 971832.0}, {"date": "2017-09-28", "close": 39.07, "volume": 648384.0}, {"date": "2017-09-29", "close": 39.18, "volume": 458438.0}, {"date": "2017-10-02", "close": 38.65, "volume": 796443.0}, {"date": "2017-10-03", "close": 38.38, "volume": 935998.0}, {"date": "2017-10-04", "close": 38.26, "volume": 847395.0}, {"date": "2017-10-05", "close": 38.5, "volume": 839759.0}, {"date": "2017-10-06", "close": 38.49, "volume": 715927.0}, {"date": "2017-10-09", "close": 37.03, "volume": 1487227.0}, {"date": "2017-10-10", "close": 36.97, "volume": 793061.0}, {"date": "2017-10-11", "close": 37.07, "volume": 841383.0}, {"date": "2017-10-12", "close": 37.72, "volume": 777588.0}, {"date": "2017-10-13", "close": 37.94, "volume": 516706.0}, {"date": "2017-10-16", "close": 36.72, "volume": 595834.0}, {"date": "2017-10-17", "close": 37.31, "volume": 663362.0}, {"date": "2017-10-18", "close": 38.6, "volume": 693634.0}, {"date": "2017-10-19", "close": 36.87, "volume": 1108726.0}, {"date": "2017-10-20", "close": 36.72, "volume": 470079.0}, {"date": "2017-10-23", "close": 35.38, "volume": 1125536.0}, {"date": "2017-10-24", "close": 35.53, "volume": 1089494.0}, {"date": "2017-10-25", "close": 35.21, "volume": 1200533.0}, {"date": "2017-10-26", "close": 36.22, "volume": 1209877.0}, {"date": "2017-10-27", "close": 36.83, "volume": 628394.0}, {"date": "2017-10-30", "close": 36.74, "volume": 542474.0}, {"date": "2017-10-31", "close": 37.12, "volume": 568318.0}, {"date": "2017-11-01", "close": 36.96, "volume": 622013.0}, {"date": "2017-11-02", "close": 35.73, "volume": 1091805.0}, {"date": "2017-11-03", "close": 34.54, "volume": 1753998.0}, {"date": "2017-11-06", "close": 36.6, "volume": 2474123.0}, {"date": "2017-11-07", "close": 36.22, "volume": 1900703.0}, {"date": "2017-11-08", "close": 42.95, "volume": 6865484.0}, {"date": "2017-11-09", "close": 41.29, "volume": 2622639.0}, {"date": "2017-11-10", "close": 40.27, "volume": 1412840.0}, {"date": "2017-11-13", "close": 38.95, "volume": 1558279.0}, {"date": "2017-11-14", "close": 37.56, "volume": 1925449.0}, {"date": "2017-11-15", "close": 37.85, "volume": 1328852.0}, {"date": "2017-11-16", "close": 37.64, "volume": 804769.0}, {"date": "2017-11-17", "close": 38.21, "volume": 923196.0}, {"date": "2017-11-20", "close": 37.9, "volume": 796215.0}, {"date": "2017-11-21", "close": 40.1, "volume": 1354501.0}, {"date": "2017-11-22", "close": 39.97, "volume": 757395.0}, {"date": "2017-11-24", "close": 39.51, "volume": 283396.0}, {"date": "2017-11-27", "close": 38.1, "volume": 758445.0}, {"date": "2017-11-28", "close": 38.67, "volume": 546699.0}, {"date": "2017-11-29", "close": 38.42, "volume": 816172.0}, {"date": "2017-11-30", "close": 37.74, "volume": 1140223.0}, {"date": "2017-12-01", "close": 38.84, "volume": 1099855.0}, {"date": "2017-12-04", "close": 38.54, "volume": 1102142.0}, {"date": "2017-12-05", "close": 36.87, "volume": 1070786.0}, {"date": "2017-12-06", "close": 35.4, "volume": 873275.0}, {"date": "2017-12-07", "close": 36.23, "volume": 977896.0}, {"date": "2017-12-08", "close": 38.91, "volume": 1441159.0}, {"date": "2017-12-11", "close": 38.14, "volume": 1014131.0}, {"date": "2017-12-12", "close": 39.16, "volume": 1190659.0}, {"date": "2017-12-13", "close": 41.41, "volume": 1851568.0}, {"date": "2017-12-14", "close": 40.78, "volume": 1325795.0}, {"date": "2017-12-15", "close": 40.46, "volume": 1217887.0}, {"date": "2017-12-18", "close": 41.05, "volume": 992665.0}, {"date": "2017-12-19", "close": 40.03, "volume": 1356924.0}, {"date": "2017-12-20", "close": 40.01, "volume": 543781.0}, {"date": "2017-12-21", "close": 40.64, "volume": 485261.0}, {"date": "2017-12-22", "close": 40.33, "volume": 434609.0}, {"date": "2017-12-26", "close": 40.05, "volume": 305746.0}, {"date": "2017-12-27", "close": 40.25, "volume": 340855.0}, {"date": "2017-12-28", "close": 40.15, "volume": 233523.0}, {"date": "2017-12-29", "close": 39.94, "volume": 606205.0}, {"date": "2018-01-02", "close": 41.15, "volume": 543853.0}, {"date": "2018-01-03", "close": 41.56, "volume": 650534.0}, {"date": "2018-01-04", "close": 41.82, "volume": 436184.0}, {"date": "2018-01-05", "close": 42.23, "volume": 572951.0}, {"date": "2018-01-08", "close": 43.64, "volume": 695080.0}, {"date": "2018-01-09", "close": 42.38, "volume": 1142092.0}, {"date": "2018-01-10", "close": 41.85, "volume": 944446.0}, {"date": "2018-01-11", "close": 43.9, "volume": 1052010.0}, {"date": "2018-01-12", "close": 49.76, "volume": 3575645.0}, {"date": "2018-01-16", "close": 47.36, "volume": 1414488.0}, {"date": "2018-01-17", "close": 46.82, "volume": 866224.0}, {"date": "2018-01-18", "close": 44.89, "volume": 1441776.0}, {"date": "2018-01-19", "close": 45.59, "volume": 725886.0}, {"date": "2018-01-22", "close": 45.35, "volume": 696651.0}, {"date": "2018-01-23", "close": 44.9, "volume": 537022.0}, {"date": "2018-01-24", "close": 43.27, "volume": 960558.0}, {"date": "2018-01-25", "close": 43.97, "volume": 930128.0}, {"date": "2018-01-26", "close": 45.07, "volume": 530057.0}, {"date": "2018-01-29", "close": 45.26, "volume": 570104.0}, {"date": "2018-01-30", "close": 44.31, "volume": 470688.0}, {"date": "2018-01-31", "close": 43.34, "volume": 940444.0}, {"date": "2018-02-01", "close": 42.53, "volume": 769910.0}, {"date": "2018-02-02", "close": 41.2, "volume": 741626.0}, {"date": "2018-02-05", "close": 39.08, "volume": 1184578.0}, {"date": "2018-02-06", "close": 40.95, "volume": 1218050.0}, {"date": "2018-02-07", "close": 41.0, "volume": 2186813.0}, {"date": "2018-02-08", "close": 43.95, "volume": 3168225.0}, {"date": "2018-02-09", "close": 44.05, "volume": 1409110.0}, {"date": "2018-02-12", "close": 44.25, "volume": 803825.0}, {"date": "2018-02-13", "close": 44.07, "volume": 679489.0}, {"date": "2018-02-14", "close": 46.42, "volume": 1133889.0}, {"date": "2018-02-15", "close": 46.78, "volume": 768197.0}, {"date": "2018-02-16", "close": 46.01, "volume": 465102.0}, {"date": "2018-02-20", "close": 46.45, "volume": 536701.0}, {"date": "2018-02-21", "close": 46.96, "volume": 663337.0}, {"date": "2018-02-22", "close": 47.1, "volume": 650204.0}, {"date": "2018-02-23", "close": 46.59, "volume": 663294.0}, {"date": "2018-02-26", "close": 48.21, "volume": 542570.0}, {"date": "2018-02-27", "close": 47.08, "volume": 704693.0}, {"date": "2018-02-28", "close": 46.47, "volume": 551804.0}, {"date": "2018-03-01", "close": 45.51, "volume": 825316.0}, {"date": "2018-03-02", "close": 46.92, "volume": 393472.0}, {"date": "2018-03-05", "close": 48.08, "volume": 504958.0}, {"date": "2018-03-06", "close": 48.39, "volume": 585008.0}, {"date": "2018-03-07", "close": 48.15, "volume": 301114.0}, {"date": "2018-03-08", "close": 48.53, "volume": 326195.0}, {"date": "2018-03-09", "close": 48.55, "volume": 503130.0}, {"date": "2018-03-12", "close": 48.74, "volume": 348253.0}, {"date": "2018-03-13", "close": 47.86, "volume": 325822.0}, {"date": "2018-03-14", "close": 47.88, "volume": 520894.0}, {"date": "2018-03-15", "close": 47.96, "volume": 390677.0}, {"date": "2018-03-16", "close": 47.82, "volume": 511108.0}, {"date": "2018-03-19", "close": 46.85, "volume": 493429.0}, {"date": "2018-03-20", "close": 47.18, "volume": 355614.0}, {"date": "2018-03-21", "close": 47.59, "volume": 312773.0}, {"date": "2018-03-22", "close": 46.09, "volume": 545340.0}, {"date": "2018-03-23", "close": 44.87, "volume": 554788.0}, {"date": "2018-03-26", "close": 47.09, "volume": 421853.0}, {"date": "2018-03-27", "close": 45.48, "volume": 431226.0}, {"date": "2018-03-28", "close": 45.12, "volume": 333625.0}, {"date": "2018-03-29", "close": 45.73, "volume": 366425.0}, {"date": "2018-04-02", "close": 44.23, "volume": 458916.0}, {"date": "2018-04-03", "close": 44.74, "volume": 431664.0}, {"date": "2018-04-04", "close": 45.27, "volume": 370587.0}, {"date": "2018-04-05", "close": 44.61, "volume": 300049.0}, {"date": "2018-04-06", "close": 42.95, "volume": 394778.0}, {"date": "2018-04-09", "close": 42.08, "volume": 695132.0}, {"date": "2018-04-10", "close": 44.01, "volume": 425128.0}, {"date": "2018-04-11", "close": 47.68, "volume": 1617748.0}, {"date": "2018-04-12", "close": 46.96, "volume": 709408.0}, {"date": "2018-04-13", "close": 46.18, "volume": 342776.0}, {"date": "2018-04-16", "close": 47.05, "volume": 298381.0}, {"date": "2018-04-17", "close": 47.85, "volume": 280771.0}, {"date": "2018-04-18", "close": 47.58, "volume": 284930.0}, {"date": "2018-04-19", "close": 46.15, "volume": 345733.0}, {"date": "2018-04-20", "close": 45.67, "volume": 273883.0}, {"date": "2018-04-23", "close": 44.61, "volume": 363330.0}, {"date": "2018-04-24", "close": 43.71, "volume": 424955.0}, {"date": "2018-04-25", "close": 44.03, "volume": 428307.0}, {"date": "2018-04-26", "close": 44.36, "volume": 228637.0}, {"date": "2018-04-27", "close": 43.78, "volume": 231129.0}, {"date": "2018-04-30", "close": 43.52, "volume": 264119.0}, {"date": "2018-05-01", "close": 42.98, "volume": 558806.0}, {"date": "2018-05-02", "close": 43.26, "volume": 610470.0}, {"date": "2018-05-03", "close": 43.94, "volume": 638429.0}, {"date": "2018-05-04", "close": 44.55, "volume": 478870.0}, {"date": "2018-05-07", "close": 44.99, "volume": 731561.0}, {"date": "2018-05-08", "close": 45.64, "volume": 481929.0}, {"date": "2018-05-09", "close": 46.45, "volume": 941736.0}, {"date": "2018-05-10", "close": 45.62, "volume": 1759372.0}, {"date": "2018-05-11", "close": 42.33, "volume": 1144017.0}, {"date": "2018-05-14", "close": 42.19, "volume": 720246.0}, {"date": "2018-05-15", "close": 41.85, "volume": 519782.0}, {"date": "2018-05-16", "close": 42.25, "volume": 511741.0}, {"date": "2018-05-17", "close": 42.85, "volume": 563072.0}, {"date": "2018-05-18", "close": 42.57, "volume": 508215.0}, {"date": "2018-05-21", "close": 41.82, "volume": 307052.0}, {"date": "2018-05-22", "close": 41.77, "volume": 287592.0}, {"date": "2018-05-23", "close": 41.71, "volume": 308748.0}, {"date": "2018-05-24", "close": 41.63, "volume": 292517.0}, {"date": "2018-05-25", "close": 42.38, "volume": 231445.0}, {"date": "2018-05-29", "close": 42.44, "volume": 840941.0}, {"date": "2018-05-30", "close": 42.21, "volume": 1014022.0}, {"date": "2018-05-31", "close": 42.04, "volume": 660724.0}, {"date": "2018-06-01", "close": 42.46, "volume": 779764.0}, {"date": "2018-06-04", "close": 42.43, "volume": 500029.0}, {"date": "2018-06-05", "close": 42.77, "volume": 362142.0}, {"date": "2018-06-06", "close": 42.8, "volume": 317334.0}, {"date": "2018-06-07", "close": 42.56, "volume": 310509.0}, {"date": "2018-06-08", "close": 47.17, "volume": 9275226.0}, {"date": "2018-06-11", "close": 48.29, "volume": 2326441.0}, {"date": "2018-06-12", "close": 46.33, "volume": 1516403.0}, {"date": "2018-06-13", "close": 47.8, "volume": 837684.0}, {"date": "2018-06-14", "close": 48.09, "volume": 939145.0}, {"date": "2018-06-15", "close": 48.48, "volume": 666258.0}, {"date": "2018-06-18", "close": 49.14, "volume": 769057.0}, {"date": "2018-06-19", "close": 48.84, "volume": 602261.0}, {"date": "2018-06-20", "close": 54.46, "volume": 3759453.0}, {"date": "2018-06-21", "close": 52.61, "volume": 1429652.0}, {"date": "2018-06-22", "close": 53.06, "volume": 2197290.0}, {"date": "2018-06-25", "close": 51.23, "volume": 1011556.0}, {"date": "2018-06-26", "close": 50.95, "volume": 524037.0}, {"date": "2018-06-27", "close": 49.58, "volume": 477615.0}, {"date": "2018-06-28", "close": 49.78, "volume": 543685.0}, {"date": "2018-06-29", "close": 50.37, "volume": 522103.0}, {"date": "2018-07-02", "close": 50.25, "volume": 473732.0}, {"date": "2018-07-03", "close": 48.8, "volume": 298817.0}, {"date": "2018-07-05", "close": 50.3, "volume": 757886.0}, {"date": "2018-07-06", "close": 50.85, "volume": 352311.0}, {"date": "2018-07-09", "close": 51.69, "volume": 467168.0}, {"date": "2018-07-10", "close": 51.81, "volume": 457684.0}, {"date": "2018-07-11", "close": 50.45, "volume": 412904.0}, {"date": "2018-07-12", "close": 50.53, "volume": 589714.0}, {"date": "2018-07-13", "close": 50.55, "volume": 400054.0}, {"date": "2018-07-16", "close": 48.61, "volume": 333783.0}, {"date": "2018-07-17", "close": 48.95, "volume": 400180.0}, {"date": "2018-07-18", "close": 48.56, "volume": 356099.0}, {"date": "2018-07-19", "close": 50.11, "volume": 402682.0}, {"date": "2018-07-20", "close": 50.86, "volume": 677325.0}, {"date": "2018-07-23", "close": 50.76, "volume": 711636.0}, {"date": "2018-07-24", "close": 49.12, "volume": 416284.0}, {"date": "2018-07-25", "close": 49.59, "volume": 396363.0}, {"date": "2018-07-26", "close": 50.26, "volume": 412863.0}, {"date": "2018-07-27", "close": 49.34, "volume": 423188.0}, {"date": "2018-07-30", "close": 49.76, "volume": 317719.0}, {"date": "2018-07-31", "close": 50.11, "volume": 373881.0}, {"date": "2018-08-01", "close": 46.96, "volume": 2860006.0}, {"date": "2018-08-02", "close": 47.06, "volume": 624139.0}, {"date": "2018-08-03", "close": 48.46, "volume": 618554.0}, {"date": "2018-08-06", "close": 48.42, "volume": 532855.0}, {"date": "2018-08-07", "close": 48.96, "volume": 531940.0}, {"date": "2018-08-08", "close": 49.11, "volume": 438976.0}, {"date": "2018-08-09", "close": 48.17, "volume": 867693.0}, {"date": "2018-08-10", "close": 42.69, "volume": 2330546.0}, {"date": "2018-08-13", "close": 44.37, "volume": 646715.0}, {"date": "2018-08-14", "close": 44.42, "volume": 600423.0}, {"date": "2018-08-15", "close": 44.26, "volume": 589459.0}, {"date": "2018-08-16", "close": 44.96, "volume": 413367.0}, {"date": "2018-08-17", "close": 45.04, "volume": 668510.0}, {"date": "2018-08-20", "close": 44.22, "volume": 628186.0}, {"date": "2018-08-21", "close": 45.16, "volume": 483793.0}, {"date": "2018-08-22", "close": 44.99, "volume": 405651.0}, {"date": "2018-08-23", "close": 45.27, "volume": 380626.0}, {"date": "2018-08-24", "close": 46.0, "volume": 373914.0}, {"date": "2018-08-27", "close": 46.06, "volume": 701701.0}, {"date": "2018-08-28", "close": 45.96, "volume": 375094.0}, {"date": "2018-08-29", "close": 48.03, "volume": 1010755.0}, {"date": "2018-08-30", "close": 47.71, "volume": 427452.0}, {"date": "2018-08-31", "close": 48.26, "volume": 482847.0}, {"date": "2018-09-04", "close": 48.2, "volume": 476770.0}, {"date": "2018-09-05", "close": 47.66, "volume": 568804.0}, {"date": "2018-09-06", "close": 45.97, "volume": 638140.0}, {"date": "2018-09-07", "close": 45.69, "volume": 383936.0}, {"date": "2018-09-10", "close": 46.03, "volume": 403009.0}, {"date": "2018-09-11", "close": 46.0, "volume": 372280.0}, {"date": "2018-09-12", "close": 45.46, "volume": 504440.0}, {"date": "2018-09-13", "close": 45.49, "volume": 450347.0}, {"date": "2018-09-14", "close": 45.95, "volume": 315584.0}, {"date": "2018-09-17", "close": 45.68, "volume": 337653.0}, {"date": "2018-09-18", "close": 45.85, "volume": 376355.0}, {"date": "2018-09-19", "close": 46.04, "volume": 495572.0}, {"date": "2018-09-20", "close": 47.26, "volume": 823187.0}, {"date": "2018-09-21", "close": 47.09, "volume": 570156.0}, {"date": "2018-09-24", "close": 47.51, "volume": 336598.0}, {"date": "2018-09-25", "close": 47.18, "volume": 336161.0}, {"date": "2018-09-26", "close": 46.09, "volume": 371834.0}, {"date": "2018-09-27", "close": 46.28, "volume": 310938.0}, {"date": "2018-09-28", "close": 45.62, "volume": 498000.0}, {"date": "2018-10-01", "close": 44.41, "volume": 438858.0}, {"date": "2018-10-02", "close": 43.32, "volume": 472745.0}, {"date": "2018-10-03", "close": 43.56, "volume": 326918.0}, {"date": "2018-10-04", "close": 41.86, "volume": 742604.0}, {"date": "2018-10-05", "close": 40.4, "volume": 519710.0}, {"date": "2018-10-08", "close": 39.09, "volume": 678195.0}, {"date": "2018-10-09", "close": 38.49, "volume": 524063.0}, {"date": "2018-10-10", "close": 36.56, "volume": 806531.0}, {"date": "2018-10-11", "close": 36.59, "volume": 579265.0}, {"date": "2018-10-12", "close": 37.14, "volume": 531746.0}, {"date": "2018-10-15", "close": 36.71, "volume": 393283.0}, {"date": "2018-10-16", "close": 38.19, "volume": 512297.0}, {"date": "2018-10-17", "close": 38.13, "volume": 309893.0}, {"date": "2018-10-18", "close": 37.15, "volume": 345478.0}, {"date": "2018-10-19", "close": 36.88, "volume": 405778.0}, {"date": "2018-10-22", "close": 36.87, "volume": 280628.0}, {"date": "2018-10-23", "close": 37.32, "volume": 528096.0}, {"date": "2018-10-24", "close": 35.31, "volume": 567588.0}, {"date": "2018-10-25", "close": 36.96, "volume": 654071.0}, {"date": "2018-10-26", "close": 36.18, "volume": 562782.0}, {"date": "2018-10-29", "close": 35.79, "volume": 383953.0}, {"date": "2018-10-30", "close": 37.05, "volume": 335570.0}, {"date": "2018-10-31", "close": 37.54, "volume": 492356.0}, {"date": "2018-11-01", "close": 38.51, "volume": 577027.0}, {"date": "2018-11-02", "close": 38.13, "volume": 548448.0}, {"date": "2018-11-05", "close": 37.28, "volume": 766947.0}, {"date": "2018-11-06", "close": 36.78, "volume": 739476.0}, {"date": "2018-11-07", "close": 36.08, "volume": 802528.0}, {"date": "2018-11-08", "close": 34.93, "volume": 1276098.0}, {"date": "2018-11-09", "close": 36.91, "volume": 2468430.0}, {"date": "2018-11-12", "close": 33.88, "volume": 1163536.0}, {"date": "2018-11-13", "close": 35.38, "volume": 926130.0}, {"date": "2018-11-14", "close": 35.8, "volume": 610933.0}, {"date": "2018-11-15", "close": 37.17, "volume": 752564.0}, {"date": "2018-11-16", "close": 37.25, "volume": 558907.0}, {"date": "2018-11-19", "close": 35.38, "volume": 755099.0}, {"date": "2018-11-20", "close": 35.35, "volume": 396922.0}, {"date": "2018-11-21", "close": 36.39, "volume": 537170.0}, {"date": "2018-11-23", "close": 36.33, "volume": 234501.0}, {"date": "2018-11-26", "close": 37.57, "volume": 786388.0}, {"date": "2018-11-27", "close": 36.31, "volume": 767437.0}, {"date": "2018-11-28", "close": 38.18, "volume": 1062908.0}, {"date": "2018-11-29", "close": 38.38, "volume": 554912.0}, {"date": "2018-11-30", "close": 38.46, "volume": 544573.0}, {"date": "2018-12-03", "close": 40.71, "volume": 1001579.0}, {"date": "2018-12-04", "close": 39.21, "volume": 862408.0}, {"date": "2018-12-06", "close": 38.4, "volume": 538184.0}, {"date": "2018-12-07", "close": 37.39, "volume": 516841.0}, {"date": "2018-12-10", "close": 37.49, "volume": 572452.0}, {"date": "2018-12-11", "close": 38.25, "volume": 553251.0}, {"date": "2018-12-12", "close": 38.43, "volume": 418113.0}, {"date": "2018-12-13", "close": 38.04, "volume": 289157.0}, {"date": "2018-12-14", "close": 38.03, "volume": 352450.0}, {"date": "2018-12-17", "close": 37.43, "volume": 561499.0}, {"date": "2018-12-18", "close": 38.14, "volume": 501713.0}, {"date": "2018-12-19", "close": 36.55, "volume": 408668.0}, {"date": "2018-12-20", "close": 36.07, "volume": 412453.0}, {"date": "2018-12-21", "close": 35.8, "volume": 1088326.0}, {"date": "2018-12-24", "close": 35.48, "volume": 232032.0}, {"date": "2018-12-26", "close": 36.94, "volume": 438202.0}, {"date": "2018-12-27", "close": 37.27, "volume": 504145.0}, {"date": "2018-12-28", "close": 37.14, "volume": 425404.0}, {"date": "2018-12-31", "close": 37.21, "volume": 330707.0}, {"date": "2019-01-02", "close": 37.54, "volume": 364923.0}, {"date": "2019-01-03", "close": 35.02, "volume": 545542.0}, {"date": "2019-01-04", "close": 36.01, "volume": 1064140.0}, {"date": "2019-01-07", "close": 36.26, "volume": 592232.0}, {"date": "2019-01-08", "close": 37.97, "volume": 505497.0}, {"date": "2019-01-09", "close": 39.12, "volume": 424365.0}, {"date": "2019-01-10", "close": 39.28, "volume": 438591.0}, {"date": "2019-01-11", "close": 39.75, "volume": 302641.0}, {"date": "2019-01-14", "close": 39.09, "volume": 299904.0}, {"date": "2019-01-15", "close": 39.64, "volume": 229110.0}, {"date": "2019-01-16", "close": 39.43, "volume": 284868.0}, {"date": "2019-01-17", "close": 38.77, "volume": 487585.0}, {"date": "2019-01-18", "close": 39.53, "volume": 216531.0}, {"date": "2019-01-22", "close": 37.12, "volume": 568484.0}, {"date": "2019-01-23", "close": 38.51, "volume": 480892.0}, {"date": "2019-01-24", "close": 37.8, "volume": 459584.0}, {"date": "2019-01-25", "close": 40.13, "volume": 473342.0}, {"date": "2019-01-28", "close": 39.79, "volume": 292504.0}, {"date": "2019-01-29", "close": 39.71, "volume": 304475.0}, {"date": "2019-01-30", "close": 40.01, "volume": 354251.0}, {"date": "2019-01-31", "close": 39.8, "volume": 323762.0}, {"date": "2019-02-01", "close": 39.98, "volume": 297218.0}, {"date": "2019-02-04", "close": 40.71, "volume": 346460.0}, {"date": "2019-02-05", "close": 41.31, "volume": 346060.0}, {"date": "2019-02-06", "close": 41.62, "volume": 518719.0}, {"date": "2019-02-07", "close": 40.86, "volume": 320577.0}, {"date": "2019-02-08", "close": 41.78, "volume": 1141387.0}, {"date": "2019-02-11", "close": 40.9, "volume": 536729.0}, {"date": "2019-02-12", "close": 40.9, "volume": 469514.0}, {"date": "2019-02-13", "close": 40.99, "volume": 334841.0}, {"date": "2019-02-14", "close": 41.49, "volume": 290215.0}, {"date": "2019-02-15", "close": 41.66, "volume": 298087.0}, {"date": "2019-02-19", "close": 40.84, "volume": 225666.0}, {"date": "2019-02-20", "close": 41.14, "volume": 197586.0}, {"date": "2019-02-21", "close": 41.13, "volume": 181262.0}, {"date": "2019-02-22", "close": 41.42, "volume": 526227.0}, {"date": "2019-02-25", "close": 41.88, "volume": 394589.0}, {"date": "2019-02-26", "close": 41.83, "volume": 242598.0}, {"date": "2019-02-27", "close": 41.6, "volume": 163540.0}, {"date": "2019-02-28", "close": 41.87, "volume": 206075.0}, {"date": "2019-03-01", "close": 42.24, "volume": 248527.0}, {"date": "2019-03-04", "close": 43.08, "volume": 425490.0}, {"date": "2019-03-05", "close": 42.86, "volume": 143170.0}, {"date": "2019-03-06", "close": 42.12, "volume": 247112.0}, {"date": "2019-03-07", "close": 41.56, "volume": 230676.0}, {"date": "2019-03-08", "close": 41.76, "volume": 184480.0}, {"date": "2019-03-11", "close": 42.96, "volume": 223134.0}, {"date": "2019-03-12", "close": 42.77, "volume": 193735.0}, {"date": "2019-03-13", "close": 42.58, "volume": 182000.0}, {"date": "2019-03-14", "close": 42.38, "volume": 195533.0}, {"date": "2019-03-15", "close": 43.23, "volume": 472538.0}, {"date": "2019-03-18", "close": 33.46, "volume": 6350371.0}, {"date": "2019-03-19", "close": 34.05, "volume": 2404995.0}, {"date": "2019-03-20", "close": 32.77, "volume": 1824736.0}, {"date": "2019-03-21", "close": 33.65, "volume": 1200459.0}, {"date": "2019-03-22", "close": 32.72, "volume": 713834.0}, {"date": "2019-03-25", "close": 32.68, "volume": 835913.0}, {"date": "2019-03-26", "close": 35.31, "volume": 2197813.0}, {"date": "2019-03-27", "close": 36.65, "volume": 1626729.0}, {"date": "2019-03-28", "close": 37.71, "volume": 1419100.0}, {"date": "2019-03-29", "close": 39.75, "volume": 1640501.0}, {"date": "2019-04-01", "close": 39.86, "volume": 1351967.0}, {"date": "2019-04-02", "close": 39.56, "volume": 900320.0}, {"date": "2019-04-03", "close": 39.21, "volume": 1143638.0}, {"date": "2019-04-04", "close": 39.59, "volume": 640933.0}, {"date": "2019-04-05", "close": 38.81, "volume": 866140.0}, {"date": "2019-04-08", "close": 37.58, "volume": 1279281.0}, {"date": "2019-04-09", "close": 37.32, "volume": 315443.0}, {"date": "2019-04-10", "close": 37.45, "volume": 238040.0}, {"date": "2019-04-11", "close": 37.66, "volume": 342492.0}, {"date": "2019-04-12", "close": 37.79, "volume": 422101.0}, {"date": "2019-04-15", "close": 37.32, "volume": 326915.0}, {"date": "2019-04-16", "close": 38.84, "volume": 535545.0}, {"date": "2019-04-17", "close": 38.67, "volume": 435354.0}, {"date": "2019-04-18", "close": 38.15, "volume": 445594.0}, {"date": "2019-04-22", "close": 37.79, "volume": 373551.0}, {"date": "2019-04-23", "close": 37.43, "volume": 470229.0}, {"date": "2019-04-24", "close": 38.45, "volume": 533479.0}, {"date": "2019-04-25", "close": 38.09, "volume": 321468.0}, {"date": "2019-04-26", "close": 38.08, "volume": 597713.0}, {"date": "2019-04-29", "close": 38.17, "volume": 314101.0}, {"date": "2019-04-30", "close": 37.67, "volume": 532823.0}, {"date": "2019-05-01", "close": 37.02, "volume": 460501.0}, {"date": "2019-05-02", "close": 36.27, "volume": 1152660.0}, {"date": "2019-05-03", "close": 36.24, "volume": 748257.0}, {"date": "2019-05-06", "close": 34.82, "volume": 1132185.0}, {"date": "2019-05-07", "close": 33.62, "volume": 918446.0}, {"date": "2019-05-08", "close": 33.6, "volume": 1155479.0}, {"date": "2019-05-09", "close": 31.72, "volume": 1792106.0}, {"date": "2019-05-10", "close": 35.22, "volume": 2692391.0}, {"date": "2019-05-13", "close": 32.4, "volume": 1246725.0}, {"date": "2019-05-14", "close": 32.85, "volume": 693628.0}, {"date": "2019-05-15", "close": 32.43, "volume": 741891.0}, {"date": "2019-05-16", "close": 30.42, "volume": 1791593.0}, {"date": "2019-05-17", "close": 29.54, "volume": 1028274.0}, {"date": "2019-05-20", "close": 28.59, "volume": 1427142.0}, {"date": "2019-05-21", "close": 28.53, "volume": 791573.0}, {"date": "2019-05-22", "close": 28.4, "volume": 632513.0}, {"date": "2019-05-23", "close": 28.06, "volume": 662740.0}, {"date": "2019-05-24", "close": 27.72, "volume": 502838.0}, {"date": "2019-05-28", "close": 27.17, "volume": 684573.0}, {"date": "2019-05-29", "close": 27.36, "volume": 565724.0}, {"date": "2019-05-30", "close": 27.12, "volume": 551068.0}, {"date": "2019-05-31", "close": 26.45, "volume": 610343.0}, {"date": "2019-06-03", "close": 27.29, "volume": 849021.0}, {"date": "2019-06-04", "close": 28.72, "volume": 1074504.0}, {"date": "2019-06-05", "close": 28.02, "volume": 482384.0}, {"date": "2019-06-06", "close": 27.89, "volume": 334561.0}, {"date": "2019-06-07", "close": 28.05, "volume": 375433.0}, {"date": "2019-06-10", "close": 28.09, "volume": 422182.0}, {"date": "2019-06-11", "close": 28.17, "volume": 548204.0}, {"date": "2019-06-12", "close": 28.07, "volume": 328133.0}, {"date": "2019-06-13", "close": 28.9, "volume": 719958.0}, {"date": "2019-06-14", "close": 27.89, "volume": 694686.0}, {"date": "2019-06-17", "close": 28.02, "volume": 691251.0}, {"date": "2019-06-18", "close": 28.71, "volume": 901920.0}, {"date": "2019-06-19", "close": 28.79, "volume": 423597.0}, {"date": "2019-06-20", "close": 28.68, "volume": 360792.0}, {"date": "2019-06-21", "close": 28.35, "volume": 513950.0}, {"date": "2019-06-24", "close": 27.98, "volume": 416352.0}, {"date": "2019-06-25", "close": 27.69, "volume": 535682.0}, {"date": "2019-06-26", "close": 28.49, "volume": 419597.0}, {"date": "2019-06-27", "close": 29.21, "volume": 344603.0}, {"date": "2019-06-28", "close": 29.14, "volume": 721550.0}, {"date": "2019-07-01", "close": 30.12, "volume": 512921.0}, {"date": "2019-07-02", "close": 30.32, "volume": 379729.0}, {"date": "2019-07-03", "close": 30.03, "volume": 247981.0}, {"date": "2019-07-05", "close": 30.01, "volume": 261124.0}, {"date": "2019-07-08", "close": 29.55, "volume": 276422.0}, {"date": "2019-07-09", "close": 29.8, "volume": 344824.0}, {"date": "2019-07-10", "close": 30.45, "volume": 333348.0}, {"date": "2019-07-11", "close": 30.61, "volume": 459531.0}, {"date": "2019-07-12", "close": 31.03, "volume": 455624.0}, {"date": "2019-07-15", "close": 31.47, "volume": 451993.0}, {"date": "2019-07-16", "close": 31.85, "volume": 494482.0}, {"date": "2019-07-17", "close": 31.36, "volume": 372739.0}, {"date": "2019-07-18", "close": 31.53, "volume": 426280.0}, {"date": "2019-07-19", "close": 31.46, "volume": 411429.0}, {"date": "2019-07-22", "close": 31.23, "volume": 531610.0}, {"date": "2019-07-23", "close": 31.21, "volume": 856952.0}, {"date": "2019-07-24", "close": 32.75, "volume": 1485358.0}, {"date": "2019-07-25", "close": 32.75, "volume": 814698.0}, {"date": "2019-07-26", "close": 33.02, "volume": 627776.0}, {"date": "2019-07-29", "close": 32.69, "volume": 433868.0}, {"date": "2019-07-30", "close": 32.67, "volume": 455431.0}, {"date": "2019-07-31", "close": 32.18, "volume": 444893.0}, {"date": "2019-08-01", "close": 31.56, "volume": 536278.0}, {"date": "2019-08-02", "close": 30.35, "volume": 503034.0}, {"date": "2019-08-05", "close": 29.28, "volume": 525156.0}, {"date": "2019-08-06", "close": 29.59, "volume": 804115.0}, {"date": "2019-08-07", "close": 31.66, "volume": 891839.0}, {"date": "2019-08-08", "close": 33.23, "volume": 1473061.0}, {"date": "2019-08-09", "close": 33.75, "volume": 1536967.0}, {"date": "2019-08-12", "close": 32.72, "volume": 715371.0}, {"date": "2019-08-13", "close": 34.03, "volume": 568027.0}, {"date": "2019-08-14", "close": 33.06, "volume": 528760.0}, {"date": "2019-08-15", "close": 33.34, "volume": 367824.0}, {"date": "2019-08-16", "close": 34.15, "volume": 308925.0}, {"date": "2019-08-19", "close": 34.68, "volume": 365427.0}, {"date": "2019-08-20", "close": 34.29, "volume": 292604.0}, {"date": "2019-08-21", "close": 34.67, "volume": 278416.0}, {"date": "2019-08-22", "close": 34.96, "volume": 302242.0}, {"date": "2019-08-23", "close": 33.19, "volume": 331062.0}, {"date": "2019-08-26", "close": 31.95, "volume": 539380.0}, {"date": "2019-08-27", "close": 30.89, "volume": 495036.0}, {"date": "2019-08-28", "close": 31.08, "volume": 343524.0}, {"date": "2019-08-29", "close": 31.86, "volume": 346691.0}, {"date": "2019-08-30", "close": 32.02, "volume": 310806.0}, {"date": "2019-09-03", "close": 32.05, "volume": 383496.0}, {"date": "2019-09-04", "close": 33.73, "volume": 718345.0}, {"date": "2019-09-05", "close": 34.43, "volume": 489430.0}, {"date": "2019-09-06", "close": 35.08, "volume": 449657.0}, {"date": "2019-09-09", "close": 38.19, "volume": 1114316.0}, {"date": "2019-09-10", "close": 39.29, "volume": 1122328.0}, {"date": "2019-09-11", "close": 38.66, "volume": 876775.0}, {"date": "2019-09-12", "close": 38.34, "volume": 524030.0}, {"date": "2019-09-13", "close": 39.06, "volume": 373368.0}, {"date": "2019-09-16", "close": 38.78, "volume": 428817.0}, {"date": "2019-09-17", "close": 38.37, "volume": 414155.0}, {"date": "2019-09-18", "close": 37.71, "volume": 448111.0}, {"date": "2019-09-19", "close": 37.93, "volume": 527444.0}, {"date": "2019-09-20", "close": 37.59, "volume": 944095.0}, {"date": "2019-09-23", "close": 38.89, "volume": 623239.0}, {"date": "2019-09-24", "close": 38.6, "volume": 573156.0}, {"date": "2019-09-25", "close": 40.1, "volume": 622121.0}, {"date": "2019-09-26", "close": 39.32, "volume": 454588.0}, {"date": "2019-09-27", "close": 39.62, "volume": 626180.0}, {"date": "2019-09-30", "close": 39.95, "volume": 437035.0}, {"date": "2019-10-01", "close": 39.2, "volume": 549344.0}, {"date": "2019-10-02", "close": 38.44, "volume": 424577.0}, {"date": "2019-10-03", "close": 39.18, "volume": 408875.0}, {"date": "2019-10-04", "close": 40.8, "volume": 582643.0}, {"date": "2019-10-07", "close": 40.98, "volume": 709677.0}, {"date": "2019-10-08", "close": 39.95, "volume": 421626.0}, {"date": "2019-10-09", "close": 40.62, "volume": 324413.0}, {"date": "2019-10-10", "close": 40.39, "volume": 280727.0}, {"date": "2019-10-11", "close": 40.5, "volume": 650877.0}, {"date": "2019-10-14", "close": 40.15, "volume": 284481.0}, {"date": "2019-10-15", "close": 40.85, "volume": 923283.0}, {"date": "2019-10-16", "close": 40.85, "volume": 453346.0}, {"date": "2019-10-17", "close": 40.52, "volume": 534634.0}, {"date": "2019-10-18", "close": 40.71, "volume": 325199.0}, {"date": "2019-10-21", "close": 41.02, "volume": 347860.0}, {"date": "2019-10-22", "close": 40.94, "volume": 278294.0}, {"date": "2019-10-23", "close": 40.17, "volume": 404397.0}, {"date": "2019-10-24", "close": 41.44, "volume": 354420.0}, {"date": "2019-10-25", "close": 41.9, "volume": 246994.0}, {"date": "2019-10-28", "close": 42.67, "volume": 409403.0}, {"date": "2019-10-29", "close": 42.06, "volume": 362525.0}, {"date": "2019-10-30", "close": 41.8, "volume": 222639.0}, {"date": "2019-10-31", "close": 42.11, "volume": 346694.0}, {"date": "2019-11-01", "close": 45.04, "volume": 1204726.0}, {"date": "2019-11-04", "close": 46.92, "volume": 1043870.0}, {"date": "2019-11-05", "close": 48.09, "volume": 1089811.0}, {"date": "2019-11-06", "close": 46.3, "volume": 732084.0}, {"date": "2019-11-07", "close": 53.65, "volume": 3668439.0}, {"date": "2019-11-08", "close": 59.01, "volume": 3812137.0}, {"date": "2019-11-11", "close": 58.64, "volume": 1822357.0}, {"date": "2019-11-12", "close": 59.82, "volume": 1492561.0}, {"date": "2019-11-13", "close": 61.15, "volume": 1007966.0}, {"date": "2019-11-14", "close": 60.41, "volume": 775100.0}, {"date": "2019-11-15", "close": 60.37, "volume": 673793.0}, {"date": "2019-11-18", "close": 58.2, "volume": 954282.0}, {"date": "2019-11-19", "close": 58.63, "volume": 512335.0}, {"date": "2019-11-20", "close": 56.95, "volume": 710434.0}, {"date": "2019-11-21", "close": 57.18, "volume": 426253.0}, {"date": "2019-11-22", "close": 56.84, "volume": 380117.0}, {"date": "2019-11-25", "close": 58.51, "volume": 467968.0}, {"date": "2019-11-26", "close": 58.37, "volume": 330271.0}, {"date": "2019-11-27", "close": 58.19, "volume": 250606.0}, {"date": "2019-11-29", "close": 57.16, "volume": 163449.0}, {"date": "2019-12-02", "close": 56.75, "volume": 385153.0}, {"date": "2019-12-03", "close": 56.96, "volume": 637563.0}, {"date": "2019-12-04", "close": 57.53, "volume": 335252.0}, {"date": "2019-12-05", "close": 58.07, "volume": 270590.0}, {"date": "2019-12-06", "close": 58.27, "volume": 785878.0}, {"date": "2019-12-09", "close": 56.98, "volume": 693301.0}, {"date": "2019-12-10", "close": 56.835, "volume": 555330.0}, {"date": "2019-12-11", "close": 58.62, "volume": 384266.0}, {"date": "2019-12-12", "close": 59.34, "volume": 393763.0}, {"date": "2019-12-13", "close": 64.0, "volume": 2856294.0}, {"date": "2019-12-16", "close": 65.82, "volume": 1422860.0}, {"date": "2019-12-17", "close": 64.84, "volume": 1237035.0}, {"date": "2019-12-18", "close": 65.55, "volume": 578409.0}, {"date": "2019-12-19", "close": 68.65, "volume": 971711.0}, {"date": "2019-12-20", "close": 67.85, "volume": 795425.0}, {"date": "2019-12-23", "close": 66.87, "volume": 400262.0}, {"date": "2019-12-24", "close": 66.69, "volume": 153236.0}, {"date": "2019-12-26", "close": 66.71, "volume": 195701.0}, {"date": "2019-12-27", "close": 66.89, "volume": 233362.0}, {"date": "2019-12-30", "close": 66.28, "volume": 298005.0}, {"date": "2019-12-31", "close": 65.77, "volume": 387367.0}, {"date": "2020-01-02", "close": 66.26, "volume": 414984.0}, {"date": "2020-01-03", "close": 68.2, "volume": 1159657.0}, {"date": "2020-01-06", "close": 69.8, "volume": 1205020.0}, {"date": "2020-01-07", "close": 67.51, "volume": 950079.0}, {"date": "2020-01-08", "close": 69.38, "volume": 1076999.0}, {"date": "2020-01-09", "close": 68.98, "volume": 645488.0}, {"date": "2020-01-10", "close": 67.74, "volume": 460734.0}, {"date": "2020-01-13", "close": 69.38, "volume": 411052.0}, {"date": "2020-01-14", "close": 68.92, "volume": 418204.0}, {"date": "2020-01-15", "close": 69.1, "volume": 601906.0}, {"date": "2020-01-16", "close": 71.52, "volume": 880035.0}, {"date": "2020-01-17", "close": 72.465, "volume": 1905666.0}, {"date": "2020-01-21", "close": 71.29, "volume": 870775.0}, {"date": "2020-01-22", "close": 74.25, "volume": 800358.0}, {"date": "2020-01-23", "close": 74.28, "volume": 669438.0}, {"date": "2020-01-24", "close": 71.21, "volume": 818836.0}, {"date": "2020-01-27", "close": 68.62, "volume": 560123.0}, {"date": "2020-01-28", "close": 70.0, "volume": 455149.0}, {"date": "2020-01-29", "close": 68.23, "volume": 428385.0}, {"date": "2020-01-30", "close": 68.91, "volume": 462016.0}, {"date": "2020-01-31", "close": 66.69, "volume": 533617.0}, {"date": "2020-02-03", "close": 68.58, "volume": 757369.0}, {"date": "2020-02-04", "close": 69.6, "volume": 579567.0}, {"date": "2020-02-05", "close": 70.11, "volume": 739544.0}, {"date": "2020-02-06", "close": 70.1, "volume": 1042499.0}, {"date": "2020-02-07", "close": 84.53, "volume": 5241394.0}, {"date": "2020-02-10", "close": 82.54, "volume": 1477061.0}, {"date": "2020-02-11", "close": 81.61, "volume": 725286.0}, {"date": "2020-02-12", "close": 82.22, "volume": 487795.0}, {"date": "2020-02-13", "close": 81.45, "volume": 603035.0}, {"date": "2020-02-14", "close": 81.36, "volume": 421704.0}, {"date": "2020-02-18", "close": 78.62, "volume": 651874.0}, {"date": "2020-02-19", "close": 79.77, "volume": 585696.0}, {"date": "2020-02-20", "close": 77.76, "volume": 554529.0}, {"date": "2020-02-21", "close": 76.16, "volume": 510355.0}, {"date": "2020-02-24", "close": 71.32, "volume": 1586853.0}, {"date": "2020-02-25", "close": 71.06, "volume": 588791.0}, {"date": "2020-02-26", "close": 69.265, "volume": 666461.0}, {"date": "2020-02-27", "close": 64.47, "volume": 1414259.0}, {"date": "2020-02-28", "close": 66.05, "volume": 1063447.0}, {"date": "2020-03-02", "close": 69.71, "volume": 917681.0}, {"date": "2020-03-03", "close": 69.55, "volume": 973275.0}, {"date": "2020-03-04", "close": 72.95, "volume": 867346.0}, {"date": "2020-03-05", "close": 70.28, "volume": 503665.0}, {"date": "2020-03-06", "close": 67.96, "volume": 962630.0}, {"date": "2020-03-09", "close": 66.02, "volume": 1223656.0}, {"date": "2020-03-10", "close": 68.32, "volume": 1243895.0}, {"date": "2020-03-11", "close": 64.4, "volume": 777724.0}, {"date": "2020-03-12", "close": 57.04, "volume": 849622.0}, {"date": "2020-03-13", "close": 60.0, "volume": 999114.0}, {"date": "2020-03-16", "close": 54.12, "volume": 946486.0}, {"date": "2020-03-17", "close": 58.29, "volume": 1109363.0}, {"date": "2020-03-18", "close": 48.36, "volume": 860925.0}, {"date": "2020-03-19", "close": 48.54, "volume": 876876.0}, {"date": "2020-03-20", "close": 47.56, "volume": 1255008.0}, {"date": "2020-03-23", "close": 49.23, "volume": 627424.0}, {"date": "2020-03-24", "close": 54.36, "volume": 704291.0}, {"date": "2020-03-25", "close": 53.06, "volume": 657171.0}, {"date": "2020-03-26", "close": 59.0, "volume": 610836.0}, {"date": "2020-03-27", "close": 58.86, "volume": 873084.0}, {"date": "2020-03-30", "close": 59.65, "volume": 498877.0}, {"date": "2020-03-31", "close": 57.87, "volume": 1201316.0}, {"date": "2020-04-01", "close": 55.08, "volume": 703189.0}, {"date": "2020-04-02", "close": 53.84, "volume": 594632.0}, {"date": "2020-04-03", "close": 54.09, "volume": 528713.0}, {"date": "2020-04-06", "close": 60.06, "volume": 566848.0}, {"date": "2020-04-07", "close": 58.5, "volume": 835548.0}, {"date": "2020-04-08", "close": 61.02, "volume": 576314.0}, {"date": "2020-04-09", "close": 57.44, "volume": 453845.0}, {"date": "2020-04-13", "close": 58.02, "volume": 956810.0}, {"date": "2020-04-14", "close": 62.21, "volume": 440536.0}, {"date": "2020-04-15", "close": 58.97, "volume": 359548.0}, {"date": "2020-04-16", "close": 60.83, "volume": 372163.0}, {"date": "2020-04-17", "close": 59.58, "volume": 432735.0}, {"date": "2020-04-20", "close": 59.4, "volume": 330624.0}, {"date": "2020-04-21", "close": 57.24, "volume": 434736.0}, {"date": "2020-04-22", "close": 60.92, "volume": 305535.0}, {"date": "2020-04-23", "close": 61.15, "volume": 379464.0}, {"date": "2020-04-24", "close": 63.43, "volume": 401197.0}, {"date": "2020-04-27", "close": 66.0, "volume": 463944.0}, {"date": "2020-04-28", "close": 65.69, "volume": 292279.0}, {"date": "2020-04-29", "close": 69.77, "volume": 518260.0}, {"date": "2020-04-30", "close": 65.39, "volume": 650435.0}, {"date": "2020-05-01", "close": 63.07, "volume": 567978.0}, {"date": "2020-05-04", "close": 61.93, "volume": 384091.0}, {"date": "2020-05-05", "close": 64.63, "volume": 579232.0}, {"date": "2020-05-06", "close": 66.3, "volume": 393927.0}, {"date": "2020-05-07", "close": 69.01, "volume": 722445.0}, {"date": "2020-05-08", "close": 67.41, "volume": 948979.0}, {"date": "2020-05-11", "close": 66.17, "volume": 670598.0}, {"date": "2020-05-12", "close": 65.25, "volume": 386754.0}, {"date": "2020-05-13", "close": 63.46, "volume": 730523.0}, {"date": "2020-05-14", "close": 64.41, "volume": 421800.0}, {"date": "2020-05-15", "close": 58.96, "volume": 1341853.0}, {"date": "2020-05-18", "close": 61.85, "volume": 588441.0}, {"date": "2020-05-19", "close": 60.56, "volume": 369850.0}, {"date": "2020-05-20", "close": 64.45, "volume": 419798.0}, {"date": "2020-05-21", "close": 62.41, "volume": 433106.0}, {"date": "2020-05-22", "close": 63.5, "volume": 235361.0}, {"date": "2020-05-26", "close": 63.67, "volume": 443877.0}, {"date": "2020-05-27", "close": 64.18, "volume": 338175.0}, {"date": "2020-05-28", "close": 62.32, "volume": 577173.0}, {"date": "2020-05-29", "close": 63.72, "volume": 287696.0}, {"date": "2020-06-01", "close": 62.88, "volume": 381712.0}, {"date": "2020-06-02", "close": 67.1, "volume": 832261.0}, {"date": "2020-06-03", "close": 68.12, "volume": 433949.0}, {"date": "2020-06-04", "close": 67.55, "volume": 283128.0}, {"date": "2020-06-05", "close": 72.26, "volume": 1033950.0}, {"date": "2020-06-08", "close": 69.16, "volume": 517118.0}, {"date": "2020-06-09", "close": 69.52, "volume": 452088.0}, {"date": "2020-06-10", "close": 67.11, "volume": 504831.0}, {"date": "2020-06-11", "close": 62.43, "volume": 487243.0}, {"date": "2020-06-12", "close": 62.61, "volume": 486357.0}, {"date": "2020-06-15", "close": 63.14, "volume": 326815.0}, {"date": "2020-06-16", "close": 64.6, "volume": 389405.0}, {"date": "2020-06-17", "close": 63.79, "volume": 392836.0}, {"date": "2020-06-18", "close": 62.45, "volume": 319274.0}, {"date": "2020-06-19", "close": 61.56, "volume": 679866.0}, {"date": "2020-06-22", "close": 62.5, "volume": 497941.0}, {"date": "2020-06-23", "close": 61.78, "volume": 501705.0}, {"date": "2020-06-24", "close": 59.46, "volume": 595602.0}, {"date": "2020-06-25", "close": 59.8, "volume": 341907.0}, {"date": "2020-06-26", "close": 56.26, "volume": 1671567.0}, {"date": "2020-06-29", "close": 58.68, "volume": 406696.0}, {"date": "2020-06-30", "close": 60.12, "volume": 480907.0}, {"date": "2020-07-01", "close": 58.82, "volume": 421450.0}, {"date": "2020-07-02", "close": 59.24, "volume": 279703.0}, {"date": "2020-07-06", "close": 60.53, "volume": 316129.0}, {"date": "2020-07-07", "close": 60.01, "volume": 327236.0}, {"date": "2020-07-08", "close": 67.85, "volume": 1889914.0}, {"date": "2020-07-09", "close": 66.41, "volume": 884063.0}, {"date": "2020-07-10", "close": 66.32, "volume": 280126.0}, {"date": "2020-07-13", "close": 64.61, "volume": 338428.0}, {"date": "2020-07-14", "close": 66.82, "volume": 363303.0}, {"date": "2020-07-15", "close": 66.92, "volume": 470815.0}, {"date": "2020-07-16", "close": 68.44, "volume": 437820.0}, {"date": "2020-07-17", "close": 70.32, "volume": 555502.0}, {"date": "2020-07-20", "close": 72.05, "volume": 445230.0}, {"date": "2020-07-21", "close": 78.04, "volume": 1683328.0}, {"date": "2020-07-22", "close": 78.44, "volume": 580593.0}, {"date": "2020-07-23", "close": 78.27, "volume": 695391.0}, {"date": "2020-07-24", "close": 78.19, "volume": 496338.0}, {"date": "2020-07-27", "close": 78.97, "volume": 311772.0}, {"date": "2020-07-28", "close": 77.6, "volume": 391866.0}, {"date": "2020-07-29", "close": 78.37, "volume": 321519.0}, {"date": "2020-07-30", "close": 79.15, "volume": 519187.0}, {"date": "2020-07-31", "close": 80.02, "volume": 290616.0}, {"date": "2020-08-03", "close": 82.18, "volume": 608401.0}, {"date": "2020-08-04", "close": 82.39, "volume": 510405.0}, {"date": "2020-08-05", "close": 82.7, "volume": 730687.0}, {"date": "2020-08-06", "close": 89.69, "volume": 1544163.0}, {"date": "2020-08-07", "close": 88.99, "volume": 723515.0}, {"date": "2020-08-10", "close": 86.57, "volume": 798590.0}, {"date": "2020-08-11", "close": 83.71, "volume": 591850.0}, {"date": "2020-08-12", "close": 85.8, "volume": 437158.0}, {"date": "2020-08-13", "close": 85.76, "volume": 392530.0}, {"date": "2020-08-14", "close": 84.6, "volume": 172331.0}, {"date": "2020-08-17", "close": 84.95, "volume": 206891.0}, {"date": "2020-08-18", "close": 84.28, "volume": 190072.0}, {"date": "2020-08-19", "close": 83.5, "volume": 200240.0}, {"date": "2020-08-20", "close": 81.24, "volume": 406668.0}, {"date": "2020-08-21", "close": 82.01, "volume": 201776.0}, {"date": "2020-08-24", "close": 87.36, "volume": 784119.0}, {"date": "2020-08-25", "close": 88.24, "volume": 361919.0}, {"date": "2020-08-26", "close": 87.74, "volume": 342596.0}, {"date": "2020-08-27", "close": 86.0, "volume": 336695.0}, {"date": "2020-08-28", "close": 86.64, "volume": 289170.0}, {"date": "2020-08-31", "close": 85.33, "volume": 396808.0}, {"date": "2020-09-01", "close": 87.37, "volume": 363626.0}, {"date": "2020-09-02", "close": 88.17, "volume": 275739.0}, {"date": "2020-09-03", "close": 82.53, "volume": 833747.0}, {"date": "2020-09-04", "close": 83.38, "volume": 494950.0}, {"date": "2020-09-08", "close": 78.72, "volume": 600167.0}, {"date": "2020-09-09", "close": 81.05, "volume": 388250.0}, {"date": "2020-09-10", "close": 80.03, "volume": 301283.0}, {"date": "2020-09-11", "close": 80.52, "volume": 378376.0}, {"date": "2020-09-14", "close": 82.92, "volume": 436253.0}, {"date": "2020-09-15", "close": 83.71, "volume": 179725.0}, {"date": "2020-09-16", "close": 82.24, "volume": 296413.0}, {"date": "2020-09-17", "close": 82.11, "volume": 310445.0}, {"date": "2020-09-18", "close": 81.74, "volume": 647563.0}, {"date": "2020-09-21", "close": 80.89, "volume": 348776.0}, {"date": "2020-09-22", "close": 81.1, "volume": 225743.0}, {"date": "2020-09-23", "close": 77.14, "volume": 394304.0}, {"date": "2020-09-24", "close": 78.34, "volume": 343289.0}, {"date": "2020-09-25", "close": 78.22, "volume": 311757.0}, {"date": "2020-09-28", "close": 81.06, "volume": 341485.0}, {"date": "2020-09-29", "close": 80.83, "volume": 209659.0}, {"date": "2020-09-30", "close": 80.42, "volume": 343614.0}, {"date": "2020-10-01", "close": 80.66, "volume": 375444.0}, {"date": "2020-10-02", "close": 78.18, "volume": 411111.0}, {"date": "2020-10-05", "close": 80.98, "volume": 277382.0}, {"date": "2020-10-06", "close": 80.22, "volume": 308582.0}, {"date": "2020-10-07", "close": 81.66, "volume": 311099.0}, {"date": "2020-10-08", "close": 81.49, "volume": 225099.0}, {"date": "2020-10-09", "close": 84.44, "volume": 561909.0}, {"date": "2020-10-12", "close": 86.34, "volume": 456378.0}, {"date": "2020-10-13", "close": 85.99, "volume": 362595.0}, {"date": "2020-10-14", "close": 83.28, "volume": 213989.0}, {"date": "2020-10-15", "close": 83.1, "volume": 268678.0}, {"date": "2020-10-16", "close": 80.9, "volume": 164494.0}, {"date": "2020-10-19", "close": 80.91, "volume": 210310.0}, {"date": "2020-10-20", "close": 80.82, "volume": 264482.0}, {"date": "2020-10-21", "close": 78.98, "volume": 234197.0}, {"date": "2020-10-22", "close": 80.6, "volume": 469137.0}, {"date": "2020-10-23", "close": 81.27, "volume": 133391.0}, {"date": "2020-10-26", "close": 80.0, "volume": 236480.0}, {"date": "2020-10-27", "close": 81.54, "volume": 379142.0}, {"date": "2020-10-28", "close": 76.76, "volume": 315976.0}, {"date": "2020-10-29", "close": 78.33, "volume": 292387.0}, {"date": "2020-10-30", "close": 76.67, "volume": 254242.0}, {"date": "2020-11-02", "close": 75.32, "volume": 316698.0}, {"date": "2020-11-03", "close": 76.87, "volume": 226860.0}, {"date": "2020-11-04", "close": 78.23, "volume": 330757.0}, {"date": "2020-11-05", "close": 82.5, "volume": 556695.0}, {"date": "2020-11-06", "close": 82.84, "volume": 1020682.0}, {"date": "2020-11-09", "close": 79.78, "volume": 785090.0}, {"date": "2020-11-10", "close": 78.82, "volume": 507660.0}, {"date": "2020-11-11", "close": 79.91, "volume": 313400.0}, {"date": "2020-11-12", "close": 77.54, "volume": 386442.0}, {"date": "2020-11-13", "close": 79.16, "volume": 346993.0}, {"date": "2020-11-16", "close": 79.41, "volume": 458079.0}, {"date": "2020-11-17", "close": 76.92, "volume": 541746.0}, {"date": "2020-11-18", "close": 76.78, "volume": 390685.0}, {"date": "2020-11-19", "close": 79.74, "volume": 386180.0}, {"date": "2020-11-20", "close": 80.33, "volume": 323306.0}, {"date": "2020-11-23", "close": 81.34, "volume": 328642.0}, {"date": "2020-11-24", "close": 82.41, "volume": 422801.0}, {"date": "2020-11-25", "close": 79.8, "volume": 368689.0}, {"date": "2020-11-27", "close": 80.66, "volume": 149664.0}, {"date": "2020-11-30", "close": 77.77, "volume": 705987.0}, {"date": "2020-12-01", "close": 78.72, "volume": 535070.0}, {"date": "2020-12-02", "close": 78.0, "volume": 303362.0}, {"date": "2020-12-03", "close": 78.3, "volume": 445546.0}, {"date": "2020-12-04", "close": 81.84, "volume": 378605.0}, {"date": "2020-12-07", "close": 81.95, "volume": 321679.0}, {"date": "2020-12-08", "close": 81.38, "volume": 379265.0}, {"date": "2020-12-09", "close": 78.51, "volume": 412769.0}, {"date": "2020-12-10", "close": 81.79, "volume": 446678.0}, {"date": "2020-12-11", "close": 78.78, "volume": 438544.0}, {"date": "2020-12-14", "close": 81.66, "volume": 319700.0}, {"date": "2020-12-15", "close": 83.99, "volume": 440149.0}, {"date": "2020-12-16", "close": 83.36, "volume": 359161.0}, {"date": "2020-12-17", "close": 82.08, "volume": 281322.0}, {"date": "2020-12-18", "close": 81.39, "volume": 656463.0}, {"date": "2020-12-21", "close": 81.4, "volume": 220504.0}, {"date": "2020-12-22", "close": 82.53, "volume": 208084.0}, {"date": "2020-12-23", "close": 85.87, "volume": 506524.0}, {"date": "2020-12-24", "close": 86.15, "volume": 163322.0}, {"date": "2020-12-28", "close": 92.13, "volume": 909286.0}, {"date": "2020-12-29", "close": 90.64, "volume": 577081.0}, {"date": "2020-12-30", "close": 94.77, "volume": 584969.0}, {"date": "2020-12-31", "close": 96.4, "volume": 566516.0}, {"date": "2021-01-04", "close": 97.4, "volume": 652732.0}, {"date": "2021-01-05", "close": 98.5, "volume": 632635.0}, {"date": "2021-01-06", "close": 101.27, "volume": 972194.0}, {"date": "2021-01-07", "close": 102.64, "volume": 582624.0}, {"date": "2021-01-08", "close": 104.25, "volume": 627888.0}, {"date": "2021-01-11", "close": 105.33, "volume": 725446.0}, {"date": "2021-01-12", "close": 106.66, "volume": 574109.0}, {"date": "2021-01-13", "close": 102.2, "volume": 656450.0}, {"date": "2021-01-14", "close": 101.9, "volume": 487002.0}, {"date": "2021-01-15", "close": 100.96, "volume": 706641.0}, {"date": "2021-01-19", "close": 103.51, "volume": 521782.0}, {"date": "2021-01-20", "close": 103.85, "volume": 284891.0}, {"date": "2021-01-21", "close": 106.09, "volume": 576892.0}, {"date": "2021-01-22", "close": 105.9, "volume": 314491.0}, {"date": "2021-01-25", "close": 105.4, "volume": 372174.0}, {"date": "2021-01-26", "close": 104.87, "volume": 228228.0}, {"date": "2021-01-27", "close": 102.52, "volume": 483853.0}, {"date": "2021-01-28", "close": 101.16, "volume": 386086.0}, {"date": "2021-01-29", "close": 99.22, "volume": 868392.0}, {"date": "2021-02-01", "close": 104.15, "volume": 400658.0}, {"date": "2021-02-02", "close": 106.71, "volume": 599636.0}, {"date": "2021-02-03", "close": 105.12, "volume": 574623.0}, {"date": "2021-02-04", "close": 106.87, "volume": 917839.0}, {"date": "2021-02-05", "close": 119.01, "volume": 2142806.0}, {"date": "2021-02-08", "close": 123.79, "volume": 1012058.0}, {"date": "2021-02-09", "close": 122.8, "volume": 545227.0}, {"date": "2021-02-10", "close": 122.99, "volume": 392504.0}, {"date": "2021-02-11", "close": 125.92, "volume": 534808.0}, {"date": "2021-02-12", "close": 130.1, "volume": 600881.0}, {"date": "2021-02-16", "close": 134.46, "volume": 797990.0}, {"date": "2021-02-17", "close": 133.4, "volume": 615859.0}, {"date": "2021-02-18", "close": 131.84, "volume": 441892.0}, {"date": "2021-02-19", "close": 135.06, "volume": 357678.0}, {"date": "2021-02-22", "close": 131.96, "volume": 356941.0}, {"date": "2021-02-23", "close": 130.12, "volume": 470326.0}, {"date": "2021-02-24", "close": 137.24, "volume": 634621.0}, {"date": "2021-02-25", "close": 130.3, "volume": 544220.0}, {"date": "2021-02-26", "close": 134.03, "volume": 453704.0}, {"date": "2021-03-01", "close": 137.69, "volume": 448886.0}, {"date": "2021-03-02", "close": 136.3, "volume": 528358.0}, {"date": "2021-03-03", "close": 133.44, "volume": 848656.0}, {"date": "2021-03-04", "close": 128.81, "volume": 649025.0}, {"date": "2021-03-05", "close": 132.17, "volume": 415914.0}, {"date": "2021-03-08", "close": 127.16, "volume": 604929.0}, {"date": "2021-03-09", "close": 134.57, "volume": 386883.0}, {"date": "2021-03-10", "close": 131.48, "volume": 806955.0}, {"date": "2021-03-11", "close": 136.98, "volume": 550160.0}, {"date": "2021-03-12", "close": 136.75, "volume": 277748.0}, {"date": "2021-03-15", "close": 137.21, "volume": 330885.0}, {"date": "2021-03-16", "close": 140.36, "volume": 464564.0}, {"date": "2021-03-17", "close": 142.84, "volume": 416253.0}, {"date": "2021-03-18", "close": 138.06, "volume": 365293.0}, {"date": "2021-03-19", "close": 139.75, "volume": 705951.0}, {"date": "2021-03-22", "close": 143.2, "volume": 346342.0}, {"date": "2021-03-23", "close": 135.6, "volume": 432342.0}, {"date": "2021-03-24", "close": 130.56, "volume": 366480.0}, {"date": "2021-03-25", "close": 128.1, "volume": 507455.0}, {"date": "2021-03-26", "close": 136.91, "volume": 284579.0}, {"date": "2021-03-29", "close": 131.13, "volume": 583802.0}, {"date": "2021-03-30", "close": 130.98, "volume": 329298.0}, {"date": "2021-03-31", "close": 135.42, "volume": 405704.0}, {"date": "2021-04-01", "close": 138.14, "volume": 374271.0}, {"date": "2021-04-05", "close": 141.17, "volume": 325851.0}, {"date": "2021-04-06", "close": 139.18, "volume": 243937.0}, {"date": "2021-04-07", "close": 136.66, "volume": 274945.0}, {"date": "2021-04-08", "close": 138.64, "volume": 349296.0}, {"date": "2021-04-09", "close": 135.74, "volume": 254882.0}, {"date": "2021-04-12", "close": 132.25, "volume": 267746.0}, {"date": "2021-04-13", "close": 130.9, "volume": 382613.0}, {"date": "2021-04-14", "close": 131.91, "volume": 239328.0}, {"date": "2021-04-15", "close": 132.72, "volume": 137233.0}, {"date": "2021-04-16", "close": 134.2, "volume": 412873.0}, {"date": "2021-04-19", "close": 131.94, "volume": 254811.0}, {"date": "2021-04-20", "close": 127.11, "volume": 485878.0}, {"date": "2021-04-21", "close": 132.52, "volume": 249155.0}, {"date": "2021-04-22", "close": 131.12, "volume": 261640.0}, {"date": "2021-04-23", "close": 136.05, "volume": 294424.0}, {"date": "2021-04-26", "close": 139.52, "volume": 285607.0}, {"date": "2021-04-27", "close": 144.66, "volume": 477491.0}, {"date": "2021-04-28", "close": 143.91, "volume": 217290.0}, {"date": "2021-04-29", "close": 144.1, "volume": 166309.0}, {"date": "2021-04-30", "close": 139.87, "volume": 342951.0}, {"date": "2021-05-03", "close": 138.21, "volume": 380906.0}, {"date": "2021-05-04", "close": 135.3, "volume": 652070.0}, {"date": "2021-05-05", "close": 134.35, "volume": 255034.0}, {"date": "2021-05-06", "close": 133.3, "volume": 540423.0}, {"date": "2021-05-07", "close": 130.83, "volume": 925815.0}, {"date": "2021-05-10", "close": 122.91, "volume": 499566.0}, {"date": "2021-05-11", "close": 124.08, "volume": 364858.0}, {"date": "2021-05-12", "close": 117.08, "volume": 374430.0}, {"date": "2021-05-13", "close": 119.36, "volume": 409619.0}, {"date": "2021-05-14", "close": 123.72, "volume": 237748.0}, {"date": "2021-05-17", "close": 122.49, "volume": 250238.0}, {"date": "2021-05-18", "close": 120.73, "volume": 739066.0}, {"date": "2021-05-19", "close": 121.04, "volume": 254462.0}, {"date": "2021-05-20", "close": 123.85, "volume": 238627.0}, {"date": "2021-05-21", "close": 120.6, "volume": 322220.0}, {"date": "2021-05-24", "close": 125.94, "volume": 356008.0}, {"date": "2021-05-25", "close": 125.39, "volume": 267333.0}, {"date": "2021-05-26", "close": 125.49, "volume": 176405.0}, {"date": "2021-05-27", "close": 126.58, "volume": 223554.0}, {"date": "2021-05-28", "close": 126.33, "volume": 151342.0}, {"date": "2021-06-01", "close": 126.42, "volume": 259754.0}, {"date": "2021-06-02", "close": 129.23, "volume": 1308390.0}, {"date": "2021-06-03", "close": 129.26, "volume": 688811.0}, {"date": "2021-06-04", "close": 136.96, "volume": 780285.0}, {"date": "2021-06-07", "close": 136.46, "volume": 481045.0}, {"date": "2021-06-08", "close": 137.54, "volume": 406522.0}, {"date": "2021-06-09", "close": 136.77, "volume": 313961.0}, {"date": "2021-06-10", "close": 137.33, "volume": 330854.0}, {"date": "2021-06-11", "close": 141.22, "volume": 290910.0}, {"date": "2021-06-14", "close": 145.48, "volume": 591521.0}, {"date": "2021-06-15", "close": 144.58, "volume": 520164.0}, {"date": "2021-06-16", "close": 144.88, "volume": 433334.0}, {"date": "2021-06-17", "close": 147.1, "volume": 369639.0}, {"date": "2021-06-18", "close": 145.76, "volume": 681019.0}, {"date": "2021-06-21", "close": 145.93, "volume": 351799.0}, {"date": "2021-06-22", "close": 148.37, "volume": 366347.0}, {"date": "2021-06-23", "close": 146.94, "volume": 492262.0}, {"date": "2021-06-24", "close": 149.29, "volume": 375494.0}, {"date": "2021-06-25", "close": 147.58, "volume": 789462.0}, {"date": "2021-06-28", "close": 150.99, "volume": 486477.0}, {"date": "2021-06-29", "close": 153.66, "volume": 396907.0}, {"date": "2021-06-30", "close": 155.58, "volume": 543584.0}, {"date": "2021-07-01", "close": 153.64, "volume": 530085.0}, {"date": "2021-07-02", "close": 156.61, "volume": 353341.0}, {"date": "2021-07-06", "close": 157.26, "volume": 335467.0}, {"date": "2021-07-07", "close": 153.16, "volume": 462779.0}, {"date": "2021-07-08", "close": 151.1, "volume": 381592.0}, {"date": "2021-07-09", "close": 154.92, "volume": 338619.0}, {"date": "2021-07-12", "close": 157.75, "volume": 442988.0}, {"date": "2021-07-13", "close": 156.18, "volume": 381746.0}, {"date": "2021-07-14", "close": 152.65, "volume": 534681.0}, {"date": "2021-07-15", "close": 150.28, "volume": 514763.0}, {"date": "2021-07-16", "close": 144.95, "volume": 688898.0}, {"date": "2021-07-19", "close": 146.14, "volume": 419596.0}, {"date": "2021-07-20", "close": 146.91, "volume": 468355.0}, {"date": "2021-07-21", "close": 151.77, "volume": 456475.0}, {"date": "2021-07-22", "close": 148.94, "volume": 350556.0}, {"date": "2021-07-23", "close": 150.08, "volume": 279886.0}, {"date": "2021-07-26", "close": 150.48, "volume": 338687.0}, {"date": "2021-07-27", "close": 144.3, "volume": 574660.0}, {"date": "2021-07-28", "close": 147.93, "volume": 453363.0}, {"date": "2021-07-29", "close": 149.24, "volume": 319600.0}, {"date": "2021-07-30", "close": 151.92, "volume": 366306.0}, {"date": "2021-08-02", "close": 150.01, "volume": 403170.0}, {"date": "2021-08-03", "close": 148.76, "volume": 323584.0}, {"date": "2021-08-04", "close": 145.68, "volume": 361445.0}, {"date": "2021-08-05", "close": 146.39, "volume": 501483.0}, {"date": "2021-08-06", "close": 170.5, "volume": 1217977.0}, {"date": "2021-08-09", "close": 169.33, "volume": 437594.0}, {"date": "2021-08-10", "close": 171.26, "volume": 289058.0}, {"date": "2021-08-11", "close": 171.36, "volume": 405317.0}, {"date": "2021-08-12", "close": 169.34, "volume": 231241.0}, {"date": "2021-08-13", "close": 172.925, "volume": 400744.0}, {"date": "2021-08-16", "close": 170.22, "volume": 240938.0}, {"date": "2021-08-17", "close": 167.74, "volume": 441016.0}, {"date": "2021-08-18", "close": 165.37, "volume": 260219.0}, {"date": "2021-08-19", "close": 166.06, "volume": 234432.0}, {"date": "2021-08-20", "close": 169.59, "volume": 296559.0}, {"date": "2021-08-23", "close": 173.16, "volume": 266871.0}, {"date": "2021-08-24", "close": 174.91, "volume": 211943.0}, {"date": "2021-08-25", "close": 177.3, "volume": 293676.0}, {"date": "2021-08-26", "close": 176.67, "volume": 220927.0}, {"date": "2021-08-27", "close": 181.52, "volume": 303279.0}, {"date": "2021-08-30", "close": 188.23, "volume": 484882.0}, {"date": "2021-08-31", "close": 189.78, "volume": 748246.0}, {"date": "2021-09-01", "close": 188.46, "volume": 334550.0}, {"date": "2021-09-02", "close": 190.65, "volume": 256848.0}, {"date": "2021-09-03", "close": 189.96, "volume": 170456.0}, {"date": "2021-09-07", "close": 186.54, "volume": 245721.0}, {"date": "2021-09-08", "close": 183.88, "volume": 278629.0}, {"date": "2021-09-09", "close": 183.86, "volume": 270613.0}, {"date": "2021-09-10", "close": 182.0, "volume": 270624.0}, {"date": "2021-09-13", "close": 182.45, "volume": 352213.0}, {"date": "2021-09-14", "close": 183.8, "volume": 230128.0}, {"date": "2021-09-15", "close": 184.96, "volume": 280483.0}, {"date": "2021-09-16", "close": 186.41, "volume": 314208.0}, {"date": "2021-09-17", "close": 181.28, "volume": 572489.0}, {"date": "2021-09-20", "close": 178.44, "volume": 259662.0}, {"date": "2021-09-21", "close": 180.34, "volume": 289128.0}, {"date": "2021-09-22", "close": 186.12, "volume": 279760.0}, {"date": "2021-09-23", "close": 187.22, "volume": 291376.0}, {"date": "2021-09-24", "close": 187.64, "volume": 236819.0}, {"date": "2021-09-27", "close": 185.37, "volume": 211876.0}, {"date": "2021-09-28", "close": 179.17, "volume": 275318.0}, {"date": "2021-09-29", "close": 181.08, "volume": 264356.0}, {"date": "2021-09-30", "close": 179.73, "volume": 414764.0}, {"date": "2021-10-01", "close": 182.5, "volume": 284397.0}, {"date": "2021-10-04", "close": 175.43, "volume": 219241.0}, {"date": "2021-10-05", "close": 177.5, "volume": 250768.0}, {"date": "2021-10-06", "close": 178.18, "volume": 250504.0}, {"date": "2021-10-07", "close": 181.66, "volume": 221353.0}, {"date": "2021-10-08", "close": 176.76, "volume": 205866.0}, {"date": "2021-10-11", "close": 174.54, "volume": 104955.0}, {"date": "2021-10-12", "close": 173.18, "volume": 293464.0}, {"date": "2021-10-13", "close": 171.0, "volume": 402353.0}, {"date": "2021-10-14", "close": 175.18, "volume": 444022.0}, {"date": "2021-10-15", "close": 173.54, "volume": 202862.0}, {"date": "2021-10-18", "close": 175.1, "volume": 243576.0}, {"date": "2021-10-19", "close": 176.2, "volume": 136377.0}, {"date": "2021-10-20", "close": 175.8, "volume": 140416.0}, {"date": "2021-10-21", "close": 178.94, "volume": 156093.0}, {"date": "2021-10-22", "close": 177.74, "volume": 135078.0}, {"date": "2021-10-25", "close": 179.4, "volume": 148102.0}, {"date": "2021-10-26", "close": 178.76, "volume": 205714.0}, {"date": "2021-10-27", "close": 181.43, "volume": 383325.0}, {"date": "2021-10-28", "close": 190.62, "volume": 354091.0}, {"date": "2021-10-29", "close": 194.57, "volume": 419408.0}, {"date": "2021-11-01", "close": 209.05, "volume": 665309.0}, {"date": "2021-11-02", "close": 215.47, "volume": 708265.0}, {"date": "2021-11-03", "close": 215.94, "volume": 376886.0}, {"date": "2021-11-04", "close": 220.89, "volume": 641527.0}, {"date": "2021-11-05", "close": 249.21, "volume": 1070044.0}, {"date": "2021-11-08", "close": 251.52, "volume": 557321.0}, {"date": "2021-11-09", "close": 254.38, "volume": 558090.0}, {"date": "2021-11-10", "close": 247.45, "volume": 410305.0}, {"date": "2021-11-11", "close": 249.37, "volume": 257682.0}, {"date": "2021-11-12", "close": 250.82, "volume": 261374.0}, {"date": "2021-11-15", "close": 259.55, "volume": 400208.0}, {"date": "2021-11-16", "close": 262.96, "volume": 547254.0}, {"date": "2021-11-17", "close": 268.06, "volume": 397210.0}, {"date": "2021-11-18", "close": 274.08, "volume": 759339.0}, {"date": "2021-11-19", "close": 278.64, "volume": 440307.0}, {"date": "2021-11-22", "close": 274.56, "volume": 632449.0}, {"date": "2021-11-23", "close": 272.97, "volume": 578259.0}, {"date": "2021-11-24", "close": 278.16, "volume": 365961.0}, {"date": "2021-11-26", "close": 271.77, "volume": 383400.0}, {"date": "2021-11-29", "close": 284.24, "volume": 371851.0}, {"date": "2021-11-30", "close": 282.24, "volume": 586279.0}, {"date": "2021-12-01", "close": 286.95, "volume": 543142.0}, {"date": "2021-12-02", "close": 285.89, "volume": 452597.0}, {"date": "2021-12-03", "close": 280.06, "volume": 416062.0}, {"date": "2021-12-06", "close": 282.21, "volume": 457830.0}, {"date": "2021-12-07", "close": 292.85, "volume": 439054.0}, {"date": "2021-12-08", "close": 290.64, "volume": 373760.0}, {"date": "2021-12-09", "close": 280.93, "volume": 274740.0}, {"date": "2021-12-10", "close": 281.66, "volume": 248170.0}, {"date": "2021-12-13", "close": 275.47, "volume": 332395.0}, {"date": "2021-12-14", "close": 270.27, "volume": 425649.0}, {"date": "2021-12-15", "close": 280.87, "volume": 454909.0}, {"date": "2021-12-16", "close": 262.96, "volume": 559505.0}, {"date": "2021-12-17", "close": 262.22, "volume": 2047568.0}, {"date": "2021-12-20", "close": 262.12, "volume": 344707.0}, {"date": "2021-12-21", "close": 269.41, "volume": 281295.0}, {"date": "2021-12-22", "close": 275.92, "volume": 215654.0}, {"date": "2021-12-23", "close": 278.28, "volume": 177236.0}, {"date": "2021-12-27", "close": 292.46, "volume": 267398.0}, {"date": "2021-12-28", "close": 288.24, "volume": 182772.0}, {"date": "2021-12-29", "close": 292.51, "volume": 162401.0}, {"date": "2021-12-30", "close": 287.7, "volume": 190461.0}, {"date": "2021-12-31", "close": 289.51, "volume": 175834.0}, {"date": "2022-01-03", "close": 288.57, "volume": 335135.0}, {"date": "2022-01-04", "close": 277.3, "volume": 437656.0}, {"date": "2022-01-05", "close": 255.15, "volume": 534313.0}, {"date": "2022-01-06", "close": 258.51, "volume": 650269.0}, {"date": "2022-01-07", "close": 252.09, "volume": 362956.0}, {"date": "2022-01-10", "close": 245.37, "volume": 533876.0}, {"date": "2022-01-11", "close": 249.84, "volume": 260396.0}, {"date": "2022-01-12", "close": 251.0, "volume": 223082.0}, {"date": "2022-01-13", "close": 243.32, "volume": 285979.0}, {"date": "2022-01-14", "close": 245.57, "volume": 240163.0}, {"date": "2022-01-18", "close": 233.94, "volume": 334496.0}, {"date": "2022-01-19", "close": 221.44, "volume": 534131.0}, {"date": "2022-01-20", "close": 207.11, "volume": 608619.0}, {"date": "2022-01-21", "close": 197.59, "volume": 809011.0}, {"date": "2022-01-24", "close": 202.12, "volume": 593080.0}, {"date": "2022-01-25", "close": 188.95, "volume": 580136.0}, {"date": "2022-01-26", "close": 191.48, "volume": 450372.0}, {"date": "2022-01-27", "close": 181.06, "volume": 394646.0}, {"date": "2022-01-28", "close": 191.43, "volume": 758362.0}, {"date": "2022-01-31", "close": 210.35, "volume": 811080.0}, {"date": "2022-02-01", "close": 214.37, "volume": 614395.0}, {"date": "2022-02-02", "close": 221.09, "volume": 710171.0}, {"date": "2022-02-03", "close": 204.15, "volume": 649186.0}, {"date": "2022-02-04", "close": 210.1, "volume": 933970.0}, {"date": "2022-02-07", "close": 212.51, "volume": 562719.0}, {"date": "2022-02-08", "close": 216.75, "volume": 491778.0}, {"date": "2022-02-09", "close": 226.81, "volume": 358464.0}, {"date": "2022-02-10", "close": 218.79, "volume": 350201.0}, {"date": "2022-02-11", "close": 212.11, "volume": 830253.0}, {"date": "2022-02-14", "close": 217.22, "volume": 954016.0}, {"date": "2022-02-15", "close": 232.37, "volume": 562159.0}, {"date": "2022-02-16", "close": 237.04, "volume": 435110.0}, {"date": "2022-02-17", "close": 224.43, "volume": 375697.0}, {"date": "2022-02-18", "close": 218.53, "volume": 331027.0}, {"date": "2022-02-22", "close": 214.43, "volume": 289701.0}, {"date": "2022-02-23", "close": 206.38, "volume": 321386.0}, {"date": "2022-02-24", "close": 220.98, "volume": 341299.0}, {"date": "2022-02-25", "close": 227.63, "volume": 239062.0}, {"date": "2022-02-28", "close": 228.43, "volume": 342872.0}, {"date": "2022-03-01", "close": 220.86, "volume": 419438.0}, {"date": "2022-03-02", "close": 229.04, "volume": 318030.0}, {"date": "2022-03-03", "close": 221.93, "volume": 318346.0}, {"date": "2022-03-04", "close": 217.91, "volume": 335132.0}, {"date": "2022-03-07", "close": 205.48, "volume": 332472.0}, {"date": "2022-03-08", "close": 216.41, "volume": 420729.0}, {"date": "2022-03-09", "close": 219.65, "volume": 454079.0}, {"date": "2022-03-10", "close": 210.29, "volume": 672331.0}, {"date": "2022-03-11", "close": 205.59, "volume": 357417.0}, {"date": "2022-03-14", "close": 197.95, "volume": 495518.0}, {"date": "2022-03-15", "close": 213.82, "volume": 373752.0}, {"date": "2022-03-16", "close": 229.24, "volume": 381796.0}, {"date": "2022-03-17", "close": 226.69, "volume": 413370.0}, {"date": "2022-03-18", "close": 234.31, "volume": 1458644.0}, {"date": "2022-03-21", "close": 217.85, "volume": 741302.0}, {"date": "2022-03-22", "close": 219.4, "volume": 714167.0}, {"date": "2022-03-23", "close": 211.29, "volume": 410256.0}, {"date": "2022-03-24", "close": 218.41, "volume": 389846.0}, {"date": "2022-03-25", "close": 217.52, "volume": 300952.0}, {"date": "2022-03-28", "close": 222.69, "volume": 276349.0}, {"date": "2022-03-29", "close": 228.48, "volume": 345122.0}, {"date": "2022-03-30", "close": 210.78, "volume": 539704.0}, {"date": "2022-03-31", "close": 199.5, "volume": 980419.0}, {"date": "2022-04-01", "close": 195.15, "volume": 711476.0}, {"date": "2022-04-04", "close": 194.2, "volume": 541204.0}, {"date": "2022-04-05", "close": 180.98, "volume": 905713.0}, {"date": "2022-04-06", "close": 170.41, "volume": 1297550.0}, {"date": "2022-04-07", "close": 168.54, "volume": 855366.0}, {"date": "2022-04-08", "close": 165.84, "volume": 548759.0}, {"date": "2022-04-11", "close": 161.18, "volume": 604875.0}, {"date": "2022-04-12", "close": 156.77, "volume": 758539.0}, {"date": "2022-04-13", "close": 159.73, "volume": 542988.0}, {"date": "2022-04-14", "close": 152.84, "volume": 421505.0}, {"date": "2022-04-18", "close": 159.7, "volume": 791733.0}, {"date": "2022-04-19", "close": 163.2, "volume": 475443.0}, {"date": "2022-04-20", "close": 160.71, "volume": 331168.0}, {"date": "2022-04-21", "close": 153.44, "volume": 602959.0}, {"date": "2022-04-22", "close": 149.78, "volume": 469931.0}, {"date": "2022-04-25", "close": 150.74, "volume": 530908.0}, {"date": "2022-04-26", "close": 146.43, "volume": 964004.0}, {"date": "2022-04-27", "close": 145.63, "volume": 784118.0}, {"date": "2022-04-28", "close": 155.29, "volume": 695669.0}, {"date": "2022-04-29", "close": 148.44, "volume": 603737.0}, {"date": "2022-05-02", "close": 156.33, "volume": 520334.0}, {"date": "2022-05-03", "close": 158.48, "volume": 483823.0}, {"date": "2022-05-04", "close": 171.53, "volume": 947553.0}, {"date": "2022-05-05", "close": 160.96, "volume": 1180327.0}, {"date": "2022-05-06", "close": 159.98, "volume": 1190999.0}, {"date": "2022-05-09", "close": 150.95, "volume": 774529.0}, {"date": "2022-05-10", "close": 152.56, "volume": 639315.0}, {"date": "2022-05-11", "close": 139.91, "volume": 701211.0}, {"date": "2022-05-12", "close": 137.93, "volume": 1006662.0}, {"date": "2022-05-13", "close": 145.21, "volume": 649024.0}, {"date": "2022-05-16", "close": 141.78, "volume": 397573.0}, {"date": "2022-05-17", "close": 149.51, "volume": 514550.0}, {"date": "2022-05-18", "close": 137.86, "volume": 509896.0}, {"date": "2022-05-19", "close": 139.58, "volume": 429559.0}, {"date": "2022-05-20", "close": 138.62, "volume": 520228.0}, {"date": "2022-05-23", "close": 137.36, "volume": 444080.0}, {"date": "2022-05-24", "close": 132.14, "volume": 478007.0}, {"date": "2022-05-25", "close": 136.17, "volume": 300943.0}, {"date": "2022-05-26", "close": 142.89, "volume": 493340.0}, {"date": "2022-05-27", "close": 148.34, "volume": 476802.0}, {"date": "2022-05-31", "close": 148.12, "volume": 452630.0}, {"date": "2022-06-01", "close": 145.19, "volume": 401925.0}, {"date": "2022-06-02", "close": 154.13, "volume": 426802.0}, {"date": "2022-06-03", "close": 146.33, "volume": 396789.0}, {"date": "2022-06-06", "close": 146.7, "volume": 216624.0}, {"date": "2022-06-07", "close": 149.92, "volume": 279616.0}, {"date": "2022-06-08", "close": 145.23, "volume": 257278.0}, {"date": "2022-06-09", "close": 140.01, "volume": 265983.0}, {"date": "2022-06-10", "close": 134.4, "volume": 394394.0}, {"date": "2022-06-13", "close": 125.28, "volume": 605804.0}, {"date": "2022-06-14", "close": 126.72, "volume": 499485.0}, {"date": "2022-06-15", "close": 128.65, "volume": 532902.0}, {"date": "2022-06-16", "close": 117.07, "volume": 730141.0}, {"date": "2022-06-17", "close": 116.04, "volume": 909087.0}, {"date": "2022-06-21", "close": 121.23, "volume": 546520.0}, {"date": "2022-06-22", "close": 120.75, "volume": 506578.0}, {"date": "2022-06-23", "close": 123.34, "volume": 375386.0}, {"date": "2022-06-24", "close": 128.78, "volume": 852672.0}, {"date": "2022-06-27", "close": 128.22, "volume": 385721.0}, {"date": "2022-06-28", "close": 123.53, "volume": 447519.0}, {"date": "2022-06-29", "close": 121.4, "volume": 478992.0}, {"date": "2022-06-30", "close": 118.05, "volume": 480550.0}, {"date": "2022-07-01", "close": 114.06, "volume": 434903.0}, {"date": "2022-07-05", "close": 115.05, "volume": 407963.0}, {"date": "2022-07-06", "close": 115.66, "volume": 318449.0}, {"date": "2022-07-07", "close": 120.82, "volume": 409391.0}, {"date": "2022-07-08", "close": 119.83, "volume": 240831.0}, {"date": "2022-07-11", "close": 114.89, "volume": 484503.0}, {"date": "2022-07-12", "close": 117.68, "volume": 473704.0}, {"date": "2022-07-13", "close": 117.9, "volume": 223725.0}, {"date": "2022-07-14", "close": 119.29, "volume": 290828.0}, {"date": "2022-07-15", "close": 123.79, "volume": 301471.0}, {"date": "2022-07-18", "close": 122.83, "volume": 243893.0}, {"date": "2022-07-19", "close": 130.4, "volume": 273960.0}, {"date": "2022-07-20", "close": 136.2, "volume": 455663.0}, {"date": "2022-07-21", "close": 141.58, "volume": 381363.0}, {"date": "2022-07-22", "close": 135.8, "volume": 445105.0}, {"date": "2022-07-25", "close": 134.66, "volume": 293227.0}, {"date": "2022-07-26", "close": 132.2, "volume": 242723.0}, {"date": "2022-07-27", "close": 141.78, "volume": 386260.0}, {"date": "2022-07-28", "close": 142.89, "volume": 245668.0}, {"date": "2022-07-29", "close": 144.95, "volume": 317785.0}, {"date": "2022-08-01", "close": 143.85, "volume": 331486.0}, {"date": "2022-08-02", "close": 142.37, "volume": 260302.0}, {"date": "2022-08-03", "close": 149.14, "volume": 482421.0}, {"date": "2022-08-04", "close": 144.97, "volume": 676136.0}, {"date": "2022-08-05", "close": 145.75, "volume": 964877.0}, {"date": "2022-08-08", "close": 145.12, "volume": 437439.0}, {"date": "2022-08-09", "close": 128.78, "volume": 775529.0}, {"date": "2022-08-10", "close": 139.84, "volume": 662095.0}, {"date": "2022-08-11", "close": 140.04, "volume": 478882.0}, {"date": "2022-08-12", "close": 146.75, "volume": 320595.0}, {"date": "2022-08-15", "close": 146.83, "volume": 304928.0}, {"date": "2022-08-16", "close": 144.22, "volume": 269383.0}, {"date": "2022-08-17", "close": 138.12, "volume": 308031.0}, {"date": "2022-08-18", "close": 142.76, "volume": 402496.0}, {"date": "2022-08-19", "close": 135.43, "volume": 287689.0}, {"date": "2022-08-22", "close": 128.41, "volume": 394840.0}, {"date": "2022-08-23", "close": 128.5, "volume": 281066.0}, {"date": "2022-08-24", "close": 128.53, "volume": 220054.0}, {"date": "2022-08-25", "close": 133.93, "volume": 240214.0}, {"date": "2022-08-26", "close": 123.71, "volume": 658919.0}, {"date": "2022-08-29", "close": 121.44, "volume": 442737.0}, {"date": "2022-08-30", "close": 118.65, "volume": 451273.0}, {"date": "2022-08-31", "close": 115.61, "volume": 714627.0}, {"date": "2022-09-01", "close": 112.98, "volume": 827368.0}, {"date": "2022-09-02", "close": 112.88, "volume": 539604.0}, {"date": "2022-09-06", "close": 110.53, "volume": 511254.0}, {"date": "2022-09-07", "close": 114.83, "volume": 616113.0}, {"date": "2022-09-08", "close": 119.01, "volume": 735443.0}, {"date": "2022-09-09", "close": 122.23, "volume": 520284.0}, {"date": "2022-09-12", "close": 118.88, "volume": 543309.0}, {"date": "2022-09-13", "close": 110.06, "volume": 714324.0}, {"date": "2022-09-14", "close": 108.84, "volume": 725426.0}, {"date": "2022-09-15", "close": 108.09, "volume": 698172.0}, {"date": "2022-09-16", "close": 107.93, "volume": 1069899.0}, {"date": "2022-09-19", "close": 107.14, "volume": 492249.0}, {"date": "2022-09-20", "close": 104.3, "volume": 355160.0}, {"date": "2022-09-21", "close": 103.41, "volume": 514718.0}, {"date": "2022-09-22", "close": 101.0, "volume": 581650.0}, {"date": "2022-09-23", "close": 100.95, "volume": 537787.0}, {"date": "2022-09-26", "close": 98.75, "volume": 480242.0}, {"date": "2022-09-27", "close": 101.22, "volume": 516952.0}, {"date": "2022-09-28", "close": 103.57, "volume": 503112.0}, {"date": "2022-09-29", "close": 100.58, "volume": 544844.0}, {"date": "2022-09-30", "close": 99.01, "volume": 486186.0}, {"date": "2022-10-03", "close": 102.09, "volume": 491661.0}, {"date": "2022-10-04", "close": 107.43, "volume": 577161.0}, {"date": "2022-10-05", "close": 107.17, "volume": 362586.0}, {"date": "2022-10-06", "close": 106.43, "volume": 378911.0}, {"date": "2022-10-07", "close": 95.06, "volume": 1088627.0}, {"date": "2022-10-10", "close": 93.57, "volume": 558788.0}, {"date": "2022-10-11", "close": 88.95, "volume": 722640.0}, {"date": "2022-10-12", "close": 87.95, "volume": 386626.0}, {"date": "2022-10-13", "close": 91.64, "volume": 487926.0}, {"date": "2022-10-14", "close": 84.44, "volume": 597299.0}, {"date": "2022-10-17", "close": 86.98, "volume": 815489.0}, {"date": "2022-10-18", "close": 85.7, "volume": 615193.0}, {"date": "2022-10-19", "close": 87.79, "volume": 931391.0}, {"date": "2022-10-20", "close": 86.48, "volume": 636872.0}, {"date": "2022-10-21", "close": 88.55, "volume": 567251.0}, {"date": "2022-10-24", "close": 87.11, "volume": 416475.0}, {"date": "2022-10-25", "close": 92.99, "volume": 792802.0}, {"date": "2022-10-26", "close": 92.04, "volume": 467158.0}, {"date": "2022-10-27", "close": 88.93, "volume": 580413.0}, {"date": "2022-10-28", "close": 93.06, "volume": 577545.0}, {"date": "2022-10-31", "close": 88.6, "volume": 485095.0}, {"date": "2022-11-01", "close": 90.05, "volume": 520804.0}, {"date": "2022-11-02", "close": 86.16, "volume": 642040.0}, {"date": "2022-11-03", "close": 82.54, "volume": 561714.0}, {"date": "2022-11-04", "close": 88.19, "volume": 845764.0}, {"date": "2022-11-07", "close": 91.94, "volume": 823630.0}, {"date": "2022-11-08", "close": 95.75, "volume": 937472.0}, {"date": "2022-11-09", "close": 88.23, "volume": 955977.0}, {"date": "2022-11-10", "close": 102.58, "volume": 833091.0}, {"date": "2022-11-11", "close": 105.32, "volume": 592391.0}, {"date": "2022-11-14", "close": 101.2, "volume": 416056.0}, {"date": "2022-11-15", "close": 105.24, "volume": 364269.0}, {"date": "2022-11-16", "close": 99.0, "volume": 465075.0}, {"date": "2022-11-17", "close": 100.27, "volume": 293781.0}, {"date": "2022-11-18", "close": 101.54, "volume": 368353.0}, {"date": "2022-11-21", "close": 99.29, "volume": 377860.0}, {"date": "2022-11-22", "close": 101.98, "volume": 368281.0}, {"date": "2022-11-23", "close": 103.26, "volume": 391303.0}, {"date": "2022-11-25", "close": 102.69, "volume": 141234.0}, {"date": "2022-11-28", "close": 98.71, "volume": 372856.0}, {"date": "2022-11-29", "close": 99.72, "volume": 305759.0}, {"date": "2022-11-30", "close": 105.97, "volume": 818560.0}, {"date": "2022-12-01", "close": 105.24, "volume": 462358.0}, {"date": "2022-12-02", "close": 102.78, "volume": 534069.0}, {"date": "2022-12-05", "close": 99.98, "volume": 387354.0}, {"date": "2022-12-06", "close": 98.15, "volume": 309514.0}, {"date": "2022-12-07", "close": 99.43, "volume": 352120.0}, {"date": "2022-12-08", "close": 102.97, "volume": 505241.0}, {"date": "2022-12-09", "close": 100.78, "volume": 322475.0}, {"date": "2022-12-12", "close": 100.91, "volume": 416269.0}, {"date": "2022-12-13", "close": 103.67, "volume": 420547.0}, {"date": "2022-12-14", "close": 103.36, "volume": 585132.0}, {"date": "2022-12-15", "close": 96.59, "volume": 450819.0}, {"date": "2022-12-16", "close": 98.54, "volume": 1257596.0}, {"date": "2022-12-19", "close": 95.92, "volume": 552138.0}, {"date": "2022-12-20", "close": 95.95, "volume": 322010.0}, {"date": "2022-12-21", "close": 97.96, "volume": 397913.0}, {"date": "2022-12-22", "close": 93.31, "volume": 523874.0}, {"date": "2022-12-23", "close": 94.15, "volume": 268038.0}, {"date": "2022-12-27", "close": 92.22, "volume": 302993.0}, {"date": "2022-12-28", "close": 90.05, "volume": 299274.0}, {"date": "2022-12-29", "close": 95.07, "volume": 341181.0}, {"date": "2022-12-30", "close": 95.16, "volume": 226058.0}, {"date": "2023-01-03", "close": 92.58, "volume": 355747.0}, {"date": "2023-01-04", "close": 98.18, "volume": 391817.0}, {"date": "2023-01-05", "close": 94.86, "volume": 323265.0}, {"date": "2023-01-06", "close": 100.01, "volume": 337107.0}, {"date": "2023-01-09", "close": 102.29, "volume": 464052.0}, {"date": "2023-01-10", "close": 105.81, "volume": 413728.0}, {"date": "2023-01-11", "close": 109.15, "volume": 416963.0}, {"date": "2023-01-12", "close": 111.04, "volume": 578192.0}, {"date": "2023-01-13", "close": 113.4, "volume": 387286.0}, {"date": "2023-01-17", "close": 113.36, "volume": 344071.0}, {"date": "2023-01-18", "close": 113.15, "volume": 384588.0}, {"date": "2023-01-19", "close": 109.72, "volume": 517325.0}, {"date": "2023-01-20", "close": 115.35, "volume": 399135.0}, {"date": "2023-01-23", "close": 124.19, "volume": 657557.0}, {"date": "2023-01-24", "close": 122.82, "volume": 397425.0}, {"date": "2023-01-25", "close": 124.05, "volume": 341936.0}, {"date": "2023-01-26", "close": 126.74, "volume": 262328.0}, {"date": "2023-01-27", "close": 125.46, "volume": 391759.0}, {"date": "2023-01-30", "close": 121.46, "volume": 399629.0}, {"date": "2023-01-31", "close": 125.03, "volume": 444109.0}, {"date": "2023-02-01", "close": 132.82, "volume": 763892.0}, {"date": "2023-02-02", "close": 139.84, "volume": 908106.0}, {"date": "2023-02-03", "close": 124.97, "volume": 1189918.0}, {"date": "2023-02-06", "close": 122.64, "volume": 514534.0}, {"date": "2023-02-07", "close": 130.17, "volume": 741609.0}, {"date": "2023-02-08", "close": 125.14, "volume": 494754.0}, {"date": "2023-02-09", "close": 124.5, "volume": 317066.0}, {"date": "2023-02-10", "close": 123.65, "volume": 389229.0}, {"date": "2023-02-13", "close": 125.43, "volume": 424950.0}, {"date": "2023-02-14", "close": 127.66, "volume": 482212.0}, {"date": "2023-02-15", "close": 129.19, "volume": 335914.0}, {"date": "2023-02-16", "close": 124.07, "volume": 337085.0}, {"date": "2023-02-17", "close": 122.04, "volume": 520604.0}, {"date": "2023-02-21", "close": 116.24, "volume": 453030.0}, {"date": "2023-02-22", "close": 118.46, "volume": 335474.0}, {"date": "2023-02-23", "close": 124.8, "volume": 652217.0}, {"date": "2023-02-24", "close": 118.81, "volume": 414220.0}, {"date": "2023-02-27", "close": 118.83, "volume": 255401.0}, {"date": "2023-02-28", "close": 117.61, "volume": 409505.0}, {"date": "2023-03-01", "close": 118.12, "volume": 203112.0}, {"date": "2023-03-02", "close": 117.77, "volume": 317744.0}, {"date": "2023-03-03", "close": 119.33, "volume": 487411.0}, {"date": "2023-03-06", "close": 114.36, "volume": 500594.0}, {"date": "2023-03-07", "close": 111.19, "volume": 547272.0}, {"date": "2023-03-08", "close": 113.52, "volume": 519592.0}, {"date": "2023-03-09", "close": 110.53, "volume": 505519.0}, {"date": "2023-03-10", "close": 107.51, "volume": 459418.0}, {"date": "2023-03-13", "close": 105.97, "volume": 473047.0}, {"date": "2023-03-14", "close": 107.29, "volume": 482539.0}, {"date": "2023-03-15", "close": 104.39, "volume": 489651.0}, {"date": "2023-03-16", "close": 107.94, "volume": 733565.0}, {"date": "2023-03-17", "close": 105.85, "volume": 756840.0}, {"date": "2023-03-20", "close": 107.91, "volume": 589107.0}, {"date": "2023-03-21", "close": 110.04, "volume": 462003.0}, {"date": "2023-03-22", "close": 106.08, "volume": 481891.0}, {"date": "2023-03-23", "close": 109.22, "volume": 406752.0}, {"date": "2023-03-24", "close": 108.65, "volume": 496837.0}, {"date": "2023-03-27", "close": 107.38, "volume": 439404.0}, {"date": "2023-03-28", "close": 105.98, "volume": 384405.0}, {"date": "2023-03-29", "close": 110.31, "volume": 444285.0}, {"date": "2023-03-30", "close": 110.17, "volume": 462414.0}, {"date": "2023-03-31", "close": 111.15, "volume": 393150.0}, {"date": "2023-04-03", "close": 107.9, "volume": 408406.0}, {"date": "2023-04-04", "close": 102.98, "volume": 464868.0}, {"date": "2023-04-05", "close": 100.69, "volume": 371797.0}, {"date": "2023-04-06", "close": 100.18, "volume": 269850.0}, {"date": "2023-04-10", "close": 101.97, "volume": 442252.0}, {"date": "2023-04-11", "close": 99.1, "volume": 407869.0}, {"date": "2023-04-12", "close": 96.36, "volume": 525512.0}, {"date": "2023-04-13", "close": 97.41, "volume": 352065.0}, {"date": "2023-04-14", "close": 97.18, "volume": 241711.0}, {"date": "2023-04-17", "close": 99.43, "volume": 450822.0}, {"date": "2023-04-18", "close": 100.13, "volume": 503132.0}, {"date": "2023-04-19", "close": 98.92, "volume": 317312.0}, {"date": "2023-04-20", "close": 97.88, "volume": 631885.0}, {"date": "2023-04-21", "close": 95.13, "volume": 549704.0}, {"date": "2023-04-24", "close": 93.87, "volume": 367789.0}, {"date": "2023-04-25", "close": 90.28, "volume": 699586.0}, {"date": "2023-04-26", "close": 90.23, "volume": 513724.0}, {"date": "2023-04-27", "close": 88.79, "volume": 523663.0}, {"date": "2023-04-28", "close": 88.56, "volume": 714838.0}, {"date": "2023-05-01", "close": 90.29, "volume": 715811.0}, {"date": "2023-05-02", "close": 89.22, "volume": 513061.0}, {"date": "2023-05-03", "close": 88.77, "volume": 669181.0}, {"date": "2023-05-04", "close": 74.37, "volume": 2329633.0}, {"date": "2023-05-05", "close": 76.27, "volume": 1823718.0}, {"date": "2023-05-08", "close": 76.84, "volume": 998070.0}, {"date": "2023-05-09", "close": 75.77, "volume": 781743.0}, {"date": "2023-05-10", "close": 76.57, "volume": 685549.0}, {"date": "2023-05-11", "close": 74.48, "volume": 450055.0}, {"date": "2023-05-12", "close": 73.55, "volume": 498777.0}, {"date": "2023-05-15", "close": 76.45, "volume": 878268.0}, {"date": "2023-05-16", "close": 77.17, "volume": 574226.0}, {"date": "2023-05-17", "close": 81.02, "volume": 672240.0}, {"date": "2023-05-18", "close": 83.55, "volume": 512285.0}, {"date": "2023-05-19", "close": 82.04, "volume": 408383.0}, {"date": "2023-05-22", "close": 83.1, "volume": 600427.0}, {"date": "2023-05-23", "close": 81.69, "volume": 454021.0}, {"date": "2023-05-24", "close": 78.95, "volume": 455500.0}, {"date": "2023-05-25", "close": 80.9, "volume": 544573.0}, {"date": "2023-05-26", "close": 85.69, "volume": 725880.0}, {"date": "2023-05-30", "close": 88.13, "volume": 635808.0}, {"date": "2023-05-31", "close": 86.04, "volume": 916590.0}, {"date": "2023-06-01", "close": 83.85, "volume": 1146521.0}, {"date": "2023-06-02", "close": 82.75, "volume": 841385.0}, {"date": "2023-06-05", "close": 79.21, "volume": 556882.0}, {"date": "2023-06-06", "close": 81.05, "volume": 615973.0}, {"date": "2023-06-07", "close": 82.47, "volume": 848260.0}, {"date": "2023-06-08", "close": 81.56, "volume": 562724.0}, {"date": "2023-06-09", "close": 81.48, "volume": 662308.0}, {"date": "2023-06-12", "close": 84.74, "volume": 756850.0}, {"date": "2023-06-13", "close": 86.63, "volume": 535468.0}, {"date": "2023-06-14", "close": 86.88, "volume": 474327.0}, {"date": "2023-06-15", "close": 85.14, "volume": 679258.0}, {"date": "2023-06-16", "close": 84.53, "volume": 1054642.0}, {"date": "2023-06-20", "close": 83.72, "volume": 428353.0}, {"date": "2023-06-21", "close": 82.09, "volume": 554795.0}, {"date": "2023-06-22", "close": 82.74, "volume": 336512.0}, {"date": "2023-06-23", "close": 81.16, "volume": 1699102.0}, {"date": "2023-06-26", "close": 82.12, "volume": 323192.0}, {"date": "2023-06-27", "close": 85.56, "volume": 442932.0}, {"date": "2023-06-28", "close": 84.14, "volume": 292345.0}, {"date": "2023-06-29", "close": 85.2, "volume": 284257.0}, {"date": "2023-06-30", "close": 85.38, "volume": 532548.0}, {"date": "2023-07-03", "close": 86.87, "volume": 197851.0}, {"date": "2023-07-05", "close": 84.24, "volume": 374625.0}, {"date": "2023-07-06", "close": 83.28, "volume": 384961.0}, {"date": "2023-07-07", "close": 85.91, "volume": 394643.0}, {"date": "2023-07-10", "close": 88.24, "volume": 456584.0}, {"date": "2023-07-11", "close": 89.13, "volume": 380686.0}, {"date": "2023-07-12", "close": 90.87, "volume": 382918.0}, {"date": "2023-07-13", "close": 94.37, "volume": 462002.0}, {"date": "2023-07-14", "close": 89.6, "volume": 699057.0}, {"date": "2023-07-17", "close": 90.33, "volume": 665678.0}, {"date": "2023-07-18", "close": 90.32, "volume": 316361.0}, {"date": "2023-07-19", "close": 90.94, "volume": 675703.0}, {"date": "2023-07-20", "close": 87.05, "volume": 500819.0}, {"date": "2023-07-21", "close": 87.95, "volume": 389403.0}, {"date": "2023-07-24", "close": 89.4, "volume": 336809.0}, {"date": "2023-07-25", "close": 92.01, "volume": 408933.0}, {"date": "2023-07-26", "close": 89.32, "volume": 506520.0}, {"date": "2023-07-27", "close": 88.27, "volume": 466283.0}, {"date": "2023-07-28", "close": 88.25, "volume": 601017.0}, {"date": "2023-07-31", "close": 90.31, "volume": 426424.0}, {"date": "2023-08-01", "close": 92.8, "volume": 429401.0}, {"date": "2023-08-02", "close": 88.18, "volume": 588943.0}, {"date": "2023-08-03", "close": 89.78, "volume": 849448.0}, {"date": "2023-08-04", "close": 90.72, "volume": 1146651.0}, {"date": "2023-08-07", "close": 93.79, "volume": 614247.0}, {"date": "2023-08-08", "close": 93.77, "volume": 566116.0}, {"date": "2023-08-09", "close": 92.48, "volume": 520068.0}, {"date": "2023-08-10", "close": 90.98, "volume": 466109.0}, {"date": "2023-08-11", "close": 89.2, "volume": 548566.0}, {"date": "2023-08-14", "close": 92.7, "volume": 398483.0}, {"date": "2023-08-15", "close": 89.42, "volume": 378261.0}, {"date": "2023-08-16", "close": 87.74, "volume": 443842.0}, {"date": "2023-08-17", "close": 88.71, "volume": 506291.0}, {"date": "2023-08-18", "close": 88.23, "volume": 514593.0}, {"date": "2023-08-21", "close": 88.22, "volume": 554205.0}, {"date": "2023-08-22", "close": 86.61, "volume": 488528.0}, {"date": "2023-08-23", "close": 86.9, "volume": 526443.0}, {"date": "2023-08-24", "close": 84.99, "volume": 828111.0}, {"date": "2023-08-25", "close": 86.49, "volume": 399271.0}, {"date": "2023-08-28", "close": 86.53, "volume": 266635.0}, {"date": "2023-08-29", "close": 88.12, "volume": 347919.0}, {"date": "2023-08-30", "close": 86.61, "volume": 439766.0}, {"date": "2023-08-31", "close": 87.54, "volume": 482761.0}, {"date": "2023-09-01", "close": 89.04, "volume": 352357.0}, {"date": "2023-09-05", "close": 87.54, "volume": 546689.0}, {"date": "2023-09-06", "close": 89.09, "volume": 458327.0}, {"date": "2023-09-07", "close": 85.45, "volume": 894556.0}, {"date": "2023-09-08", "close": 86.54, "volume": 482809.0}, {"date": "2023-09-11", "close": 83.27, "volume": 625881.0}, {"date": "2023-09-12", "close": 82.22, "volume": 391940.0}, {"date": "2023-09-13", "close": 83.13, "volume": 464740.0}, {"date": "2023-09-14", "close": 88.36, "volume": 754790.0}, {"date": "2023-09-15", "close": 86.17, "volume": 2646221.0}, {"date": "2023-09-18", "close": 86.03, "volume": 420279.0}, {"date": "2023-09-19", "close": 84.01, "volume": 471872.0}, {"date": "2023-09-20", "close": 82.47, "volume": 351956.0}, {"date": "2023-09-21", "close": 81.96, "volume": 389745.0}, {"date": "2023-09-22", "close": 83.16, "volume": 233974.0}, {"date": "2023-09-25", "close": 83.8, "volume": 239744.0}, {"date": "2023-09-26", "close": 82.98, "volume": 393671.0}, {"date": "2023-09-27", "close": 83.35, "volume": 382402.0}, {"date": "2023-09-28", "close": 86.26, "volume": 266749.0}, {"date": "2023-09-29", "close": 89.44, "volume": 509484.0}, {"date": "2023-10-02", "close": 87.97, "volume": 305162.0}, {"date": "2023-10-03", "close": 90.32, "volume": 509810.0}, {"date": "2023-10-04", "close": 89.94, "volume": 341251.0}, {"date": "2023-10-05", "close": 90.12, "volume": 361236.0}, {"date": "2023-10-06", "close": 93.22, "volume": 348796.0}, {"date": "2023-10-09", "close": 92.98, "volume": 259036.0}, {"date": "2023-10-10", "close": 93.57, "volume": 292179.0}, {"date": "2023-10-11", "close": 95.19, "volume": 293089.0}, {"date": "2023-10-12", "close": 96.38, "volume": 309657.0}, {"date": "2023-10-13", "close": 94.92, "volume": 475675.0}, {"date": "2023-10-16", "close": 97.26, "volume": 319448.0}, {"date": "2023-10-17", "close": 96.67, "volume": 348446.0}, {"date": "2023-10-18", "close": 95.69, "volume": 325496.0}, {"date": "2023-10-19", "close": 92.5, "volume": 315617.0}, {"date": "2023-10-20", "close": 90.43, "volume": 284856.0}, {"date": "2023-10-23", "close": 86.85, "volume": 283759.0}, {"date": "2023-10-24", "close": 86.6, "volume": 219878.0}, {"date": "2023-10-25", "close": 82.09, "volume": 327786.0}, {"date": "2023-10-26", "close": 83.17, "volume": 351962.0}, {"date": "2023-10-27", "close": 82.77, "volume": 224410.0}, {"date": "2023-10-30", "close": 81.96, "volume": 332711.0}, {"date": "2023-10-31", "close": 83.66, "volume": 333448.0}, {"date": "2023-11-01", "close": 80.28, "volume": 1153568.0}, {"date": "2023-11-02", "close": 86.36, "volume": 480942.0}, {"date": "2023-11-03", "close": 90.33, "volume": 460993.0}, {"date": "2023-11-06", "close": 88.35, "volume": 374379.0}, {"date": "2023-11-07", "close": 89.37, "volume": 226193.0}, {"date": "2023-11-08", "close": 88.64, "volume": 280393.0}, {"date": "2023-11-09", "close": 88.5, "volume": 869103.0}, {"date": "2023-11-10", "close": 98.01, "volume": 944978.0}, {"date": "2023-11-13", "close": 95.45, "volume": 510826.0}, {"date": "2023-11-14", "close": 102.15, "volume": 540260.0}, {"date": "2023-11-15", "close": 104.5, "volume": 573279.0}, {"date": "2023-11-16", "close": 104.91, "volume": 426053.0}, {"date": "2023-11-17", "close": 105.68, "volume": 451792.0}, {"date": "2023-11-20", "close": 106.06, "volume": 315621.0}, {"date": "2023-11-21", "close": 103.61, "volume": 315882.0}, {"date": "2023-11-22", "close": 104.18, "volume": 341112.0}, {"date": "2023-11-24", "close": 103.94, "volume": 135437.0}, {"date": "2023-11-27", "close": 105.02, "volume": 339067.0}, {"date": "2023-11-28", "close": 101.78, "volume": 318081.0}, {"date": "2023-11-29", "close": 102.29, "volume": 272156.0}, {"date": "2023-11-30", "close": 101.24, "volume": 328971.0}, {"date": "2023-12-01", "close": 101.73, "volume": 220213.0}, {"date": "2023-12-04", "close": 100.29, "volume": 276378.0}, {"date": "2023-12-05", "close": 97.39, "volume": 225521.0}, {"date": "2023-12-06", "close": 99.37, "volume": 283868.0}, {"date": "2023-12-07", "close": 99.54, "volume": 188751.0}, {"date": "2023-12-08", "close": 106.75, "volume": 529133.0}, {"date": "2023-12-11", "close": 107.54, "volume": 261712.0}, {"date": "2023-12-12", "close": 106.96, "volume": 210783.0}, {"date": "2023-12-13", "close": 108.2, "volume": 291433.0}, {"date": "2023-12-14", "close": 114.56, "volume": 620997.0}, {"date": "2023-12-15", "close": 117.91, "volume": 1310772.0}, {"date": "2023-12-18", "close": 118.93, "volume": 476361.0}, {"date": "2023-12-19", "close": 119.82, "volume": 292743.0}, {"date": "2023-12-20", "close": 114.61, "volume": 424757.0}, {"date": "2023-12-21", "close": 117.77, "volume": 247323.0}, {"date": "2023-12-22", "close": 118.03, "volume": 288789.0}, {"date": "2023-12-26", "close": 118.88, "volume": 152383.0}, {"date": "2023-12-27", "close": 118.47, "volume": 152986.0}, {"date": "2023-12-28", "close": 117.09, "volume": 188663.0}, {"date": "2023-12-29", "close": 114.08, "volume": 196275.0}, {"date": "2024-01-02", "close": 111.0, "volume": 283180.0}, {"date": "2024-01-03", "close": 107.64, "volume": 269269.0}, {"date": "2024-01-04", "close": 104.41, "volume": 352815.0}, {"date": "2024-01-05", "close": 103.68, "volume": 336411.0}, {"date": "2024-01-08", "close": 108.3, "volume": 407813.0}, {"date": "2024-01-09", "close": 105.94, "volume": 175473.0}, {"date": "2024-01-10", "close": 106.46, "volume": 365499.0}, {"date": "2024-01-11", "close": 105.28, "volume": 508748.0}, {"date": "2024-01-12", "close": 104.48, "volume": 274662.0}, {"date": "2024-01-16", "close": 103.8, "volume": 250912.0}, {"date": "2024-01-17", "close": 102.0, "volume": 336114.0}, {"date": "2024-01-18", "close": 105.05, "volume": 481239.0}, {"date": "2024-01-19", "close": 108.56, "volume": 311492.0}, {"date": "2024-01-22", "close": 112.78, "volume": 359413.0}, {"date": "2024-01-23", "close": 113.67, "volume": 251561.0}, {"date": "2024-01-24", "close": 110.51, "volume": 277933.0}, {"date": "2024-01-25", "close": 110.86, "volume": 229793.0}, {"date": "2024-01-26", "close": 109.38, "volume": 272653.0}, {"date": "2024-01-29", "close": 110.32, "volume": 145049.0}, {"date": "2024-01-30", "close": 107.37, "volume": 284384.0}, {"date": "2024-01-31", "close": 106.81, "volume": 473441.0}, {"date": "2024-02-01", "close": 106.78, "volume": 366445.0}, {"date": "2024-02-02", "close": 105.2, "volume": 249318.0}, {"date": "2024-02-05", "close": 105.48, "volume": 270523.0}, {"date": "2024-02-06", "close": 103.85, "volume": 352870.0}, {"date": "2024-02-07", "close": 108.08, "volume": 328931.0}, {"date": "2024-02-08", "close": 110.22, "volume": 579821.0}, {"date": "2024-02-09", "close": 112.21, "volume": 585355.0}, {"date": "2024-02-12", "close": 113.68, "volume": 301924.0}, {"date": "2024-02-13", "close": 108.14, "volume": 387059.0}, {"date": "2024-02-14", "close": 110.68, "volume": 193610.0}, {"date": "2024-02-15", "close": 110.13, "volume": 179458.0}, {"date": "2024-02-16", "close": 106.32, "volume": 174770.0}, {"date": "2024-02-20", "close": 105.24, "volume": 240558.0}, {"date": "2024-02-21", "close": 104.73, "volume": 184211.0}, {"date": "2024-02-22", "close": 105.23, "volume": 346477.0}, {"date": "2024-02-23", "close": 103.94, "volume": 154780.0}, {"date": "2024-02-26", "close": 104.32, "volume": 123833.0}, {"date": "2024-02-27", "close": 101.53, "volume": 253301.0}, {"date": "2024-02-28", "close": 99.51, "volume": 225632.0}, {"date": "2024-02-29", "close": 100.1, "volume": 431042.0}, {"date": "2024-03-01", "close": 105.96, "volume": 300956.0}, {"date": "2024-03-04", "close": 104.88, "volume": 274358.0}, {"date": "2024-03-05", "close": 102.23, "volume": 319431.0}, {"date": "2024-03-06", "close": 103.43, "volume": 237944.0}, {"date": "2024-03-07", "close": 107.99, "volume": 175285.0}, {"date": "2024-03-08", "close": 107.5, "volume": 303821.0}, {"date": "2024-03-11", "close": 107.01, "volume": 221901.0}, {"date": "2024-03-12", "close": 106.35, "volume": 190861.0}, {"date": "2024-03-13", "close": 102.53, "volume": 176523.0}, {"date": "2024-03-14", "close": 99.43, "volume": 190430.0}, {"date": "2024-03-15", "close": 98.37, "volume": 467337.0}, {"date": "2024-03-18", "close": 98.05, "volume": 184050.0}, {"date": "2024-03-19", "close": 97.5, "volume": 274046.0}, {"date": "2024-03-20", "close": 98.23, "volume": 240904.0}, {"date": "2024-03-21", "close": 99.89, "volume": 245150.0}, {"date": "2024-03-22", "close": 98.2, "volume": 219176.0}, {"date": "2024-03-25", "close": 97.26, "volume": 164313.0}, {"date": "2024-03-26", "close": 96.08, "volume": 143144.0}, {"date": "2024-03-27", "close": 98.81, "volume": 285162.0}, {"date": "2024-03-28", "close": 97.56, "volume": 392881.0}, {"date": "2024-04-01", "close": 97.76, "volume": 159193.0}, {"date": "2024-04-02", "close": 94.89, "volume": 328938.0}, {"date": "2024-04-03", "close": 94.63, "volume": 156304.0}, {"date": "2024-04-04", "close": 92.56, "volume": 189877.0}, {"date": "2024-04-05", "close": 93.32, "volume": 259189.0}, {"date": "2024-04-08", "close": 93.0, "volume": 161473.0}, {"date": "2024-04-09", "close": 95.88, "volume": 169938.0}, {"date": "2024-04-10", "close": 91.53, "volume": 269713.0}, {"date": "2024-04-11", "close": 92.53, "volume": 186876.0}, {"date": "2024-04-12", "close": 91.0, "volume": 276401.0}, {"date": "2024-04-15", "close": 87.94, "volume": 315192.0}, {"date": "2024-04-16", "close": 86.86, "volume": 320613.0}, {"date": "2024-04-17", "close": 83.32, "volume": 338624.0}, {"date": "2024-04-18", "close": 81.69, "volume": 337686.0}, {"date": "2024-04-19", "close": 81.04, "volume": 225774.0}, {"date": "2024-04-22", "close": 79.8, "volume": 593403.0}, {"date": "2024-04-23", "close": 83.46, "volume": 465996.0}, {"date": "2024-04-24", "close": 86.04, "volume": 321905.0}, {"date": "2024-04-25", "close": 87.57, "volume": 310116.0}, {"date": "2024-04-26", "close": 89.26, "volume": 215296.0}, {"date": "2024-04-29", "close": 89.68, "volume": 190911.0}, {"date": "2024-04-30", "close": 89.96, "volume": 478905.0}, {"date": "2024-05-01", "close": 87.62, "volume": 230174.0}, {"date": "2024-05-02", "close": 89.63, "volume": 163399.0}, {"date": "2024-05-03", "close": 90.31, "volume": 181860.0}, {"date": "2024-05-06", "close": 91.2, "volume": 173163.0}, {"date": "2024-05-07", "close": 91.47, "volume": 308526.0}, {"date": "2024-05-08", "close": 91.0, "volume": 347188.0}, {"date": "2024-05-09", "close": 91.66, "volume": 668853.0}, {"date": "2024-05-10", "close": 88.94, "volume": 846873.0}, {"date": "2024-05-13", "close": 88.38, "volume": 243568.0}, {"date": "2024-05-14", "close": 89.57, "volume": 280139.0}, {"date": "2024-05-15", "close": 92.25, "volume": 289228.0}, {"date": "2024-05-16", "close": 92.82, "volume": 303628.0}, {"date": "2024-05-17", "close": 94.48, "volume": 312725.0}, {"date": "2024-05-20", "close": 94.14, "volume": 444860.0}, {"date": "2024-05-21", "close": 92.0, "volume": 412068.0}, {"date": "2024-05-22", "close": 93.34, "volume": 405695.0}, {"date": "2024-05-23", "close": 88.64, "volume": 360948.0}, {"date": "2024-05-24", "close": 90.58, "volume": 194324.0}, {"date": "2024-05-28", "close": 93.68, "volume": 330686.0}, {"date": "2024-05-29", "close": 91.16, "volume": 231552.0}, {"date": "2024-05-30", "close": 93.72, "volume": 237598.0}, {"date": "2024-05-31", "close": 93.71, "volume": 384128.0}, {"date": "2024-06-03", "close": 94.6, "volume": 192859.0}, {"date": "2024-06-04", "close": 91.27, "volume": 201730.0}, {"date": "2024-06-05", "close": 95.48, "volume": 172509.0}, {"date": "2024-06-06", "close": 94.83, "volume": 184010.0}, {"date": "2024-06-07", "close": 92.12, "volume": 174248.0}, {"date": "2024-06-10", "close": 94.53, "volume": 190563.0}, {"date": "2024-06-11", "close": 92.87, "volume": 251902.0}, {"date": "2024-06-12", "close": 95.57, "volume": 273365.0}, {"date": "2024-06-13", "close": 94.24, "volume": 209923.0}, {"date": "2024-06-14", "close": 91.95, "volume": 243407.0}, {"date": "2024-06-17", "close": 92.05, "volume": 156556.0}, {"date": "2024-06-18", "close": 90.38, "volume": 275455.0}, {"date": "2024-06-20", "close": 87.61, "volume": 365473.0}, {"date": "2024-06-21", "close": 89.64, "volume": 518274.0}, {"date": "2024-06-24", "close": 87.59, "volume": 209024.0}, {"date": "2024-06-25", "close": 86.54, "volume": 319314.0}, {"date": "2024-06-26", "close": 85.87, "volume": 246298.0}, {"date": "2024-06-27", "close": 86.89, "volume": 381916.0}, {"date": "2024-06-28", "close": 88.2, "volume": 435736.0}, {"date": "2024-07-01", "close": 86.08, "volume": 215361.0}, {"date": "2024-07-02", "close": 87.47, "volume": 238594.0}, {"date": "2024-07-03", "close": 88.1, "volume": 148786.0}, {"date": "2024-07-05", "close": 86.95, "volume": 225094.0}, {"date": "2024-07-08", "close": 88.47, "volume": 199984.0}, {"date": "2024-07-09", "close": 87.94, "volume": 199471.0}, {"date": "2024-07-10", "close": 89.36, "volume": 287421.0}, {"date": "2024-07-11", "close": 89.44, "volume": 368515.0}, {"date": "2024-07-12", "close": 91.02, "volume": 208657.0}, {"date": "2024-07-15", "close": 92.36, "volume": 244839.0}, {"date": "2024-07-16", "close": 97.76, "volume": 294974.0}, {"date": "2024-07-17", "close": 94.36, "volume": 239705.0}, {"date": "2024-07-18", "close": 91.19, "volume": 195030.0}, {"date": "2024-07-19", "close": 88.47, "volume": 181069.0}, {"date": "2024-07-22", "close": 91.97, "volume": 240766.0}, {"date": "2024-07-23", "close": 92.57, "volume": 217021.0}, {"date": "2024-07-24", "close": 87.69, "volume": 207337.0}, {"date": "2024-07-25", "close": 87.49, "volume": 290332.0}, {"date": "2024-07-26", "close": 88.62, "volume": 208862.0}, {"date": "2024-07-29", "close": 87.84, "volume": 135797.0}, {"date": "2024-07-30", "close": 85.83, "volume": 183826.0}, {"date": "2024-07-31", "close": 87.32, "volume": 396738.0}, {"date": "2024-08-01", "close": 81.42, "volume": 498741.0}, {"date": "2024-08-02", "close": 75.12, "volume": 523738.0}, {"date": "2024-08-05", "close": 72.28, "volume": 449808.0}, {"date": "2024-08-06", "close": 71.96, "volume": 390047.0}, {"date": "2024-08-07", "close": 68.09, "volume": 607738.0}, {"date": "2024-08-08", "close": 72.33, "volume": 1125767.0}, {"date": "2024-08-09", "close": 72.71, "volume": 703941.0}, {"date": "2024-08-12", "close": 71.51, "volume": 379404.0}, {"date": "2024-08-13", "close": 75.31, "volume": 365190.0}, {"date": "2024-08-14", "close": 73.57, "volume": 215957.0}, {"date": "2024-08-15", "close": 76.49, "volume": 412705.0}, {"date": "2024-08-16", "close": 76.38, "volume": 230694.0}, {"date": "2024-08-19", "close": 77.49, "volume": 278260.0}, {"date": "2024-08-20", "close": 76.14, "volume": 256419.0}, {"date": "2024-08-21", "close": 78.61, "volume": 305653.0}, {"date": "2024-08-22", "close": 77.38, "volume": 254965.0}, {"date": "2024-08-23", "close": 80.54, "volume": 299883.0}, {"date": "2024-08-26", "close": 80.16, "volume": 287104.0}, {"date": "2024-08-27", "close": 80.76, "volume": 286616.0}, {"date": "2024-08-28", "close": 77.99, "volume": 314306.0}, {"date": "2024-08-29", "close": 80.87, "volume": 310924.0}, {"date": "2024-08-30", "close": 81.42, "volume": 824513.0}, {"date": "2024-09-03", "close": 72.83, "volume": 427949.0}, {"date": "2024-09-04", "close": 74.47, "volume": 327385.0}, {"date": "2024-09-05", "close": 75.14, "volume": 260421.0}, {"date": "2024-09-06", "close": 71.38, "volume": 302037.0}, {"date": "2024-09-09", "close": 71.0, "volume": 279058.0}, {"date": "2024-09-10", "close": 70.66, "volume": 243722.0}, {"date": "2024-09-11", "close": 72.2, "volume": 361007.0}, {"date": "2024-09-12", "close": 71.21, "volume": 248102.0}, {"date": "2024-09-13", "close": 74.57, "volume": 429617.0}, {"date": "2024-09-16", "close": 76.69, "volume": 431704.0}, {"date": "2024-09-17", "close": 76.13, "volume": 310977.0}, {"date": "2024-09-18", "close": 74.65, "volume": 413018.0}, {"date": "2024-09-19", "close": 76.89, "volume": 403798.0}, {"date": "2024-09-20", "close": 73.78, "volume": 733196.0}, {"date": "2024-09-23", "close": 73.36, "volume": 382751.0}, {"date": "2024-09-24", "close": 73.505, "volume": 365077.0}, {"date": "2024-09-25", "close": 72.3, "volume": 354387.0}, {"date": "2024-09-26", "close": 78.66, "volume": 561838.0}, {"date": "2024-09-27", "close": 78.48, "volume": 253710.0}, {"date": "2024-09-30", "close": 77.58, "volume": 207254.0}, {"date": "2024-10-01", "close": 75.39, "volume": 218452.0}, {"date": "2024-10-02", "close": 77.27, "volume": 256696.0}, {"date": "2024-10-03", "close": 75.4, "volume": 246786.0}, {"date": "2024-10-04", "close": 76.34, "volume": 197825.0}, {"date": "2024-10-07", "close": 76.06, "volume": 203699.0}, {"date": "2024-10-08", "close": 72.42, "volume": 391256.0}, {"date": "2024-10-09", "close": 72.71, "volume": 284922.0}, {"date": "2024-10-10", "close": 72.2, "volume": 594340.0}, {"date": "2024-10-11", "close": 73.2, "volume": 368480.0}, {"date": "2024-10-14", "close": 74.44, "volume": 298502.0}, {"date": "2024-10-15", "close": 74.5, "volume": 411829.0}, {"date": "2024-10-16", "close": 73.33, "volume": 403197.0}, {"date": "2024-10-17", "close": 72.7, "volume": 203322.0}, {"date": "2024-10-18", "close": 71.05, "volume": 725538.0}, {"date": "2024-10-21", "close": 71.35, "volume": 224625.0}, {"date": "2024-10-22", "close": 72.6, "volume": 248930.0}, {"date": "2024-10-23", "close": 71.21, "volume": 200612.0}, {"date": "2024-10-24", "close": 71.8, "volume": 168342.0}, {"date": "2024-10-25", "close": 72.14, "volume": 208457.0}, {"date": "2024-10-28", "close": 73.46, "volume": 173984.0}, {"date": "2024-10-29", "close": 75.33, "volume": 215408.0}, {"date": "2024-10-30", "close": 72.64, "volume": 286668.0}, {"date": "2024-10-31", "close": 68.67, "volume": 223522.0}, {"date": "2024-11-01", "close": 70.22, "volume": 250496.0}, {"date": "2024-11-04", "close": 69.27, "volume": 246334.0}, {"date": "2024-11-05", "close": 69.26, "volume": 272625.0}, {"date": "2024-11-06", "close": 72.18, "volume": 537815.0}, {"date": "2024-11-07", "close": 74.64, "volume": 408869.0}, {"date": "2024-11-08", "close": 80.92, "volume": 893079.0}, {"date": "2024-11-11", "close": 78.64, "volume": 449811.0}, {"date": "2024-11-12", "close": 76.97, "volume": 381640.0}, {"date": "2024-11-13", "close": 74.5, "volume": 342423.0}, {"date": "2024-11-14", "close": 75.24, "volume": 693526.0}, {"date": "2024-11-15", "close": 74.64, "volume": 3484591.0}, {"date": "2024-11-18", "close": 73.85, "volume": 784630.0}, {"date": "2024-11-19", "close": 72.69, "volume": 594219.0}, {"date": "2024-11-20", "close": 72.55, "volume": 391805.0}, {"date": "2024-11-21", "close": 74.64, "volume": 635852.0}, {"date": "2024-11-22", "close": 76.5, "volume": 440000.0}, {"date": "2024-11-25", "close": 81.65, "volume": 902884.0}, {"date": "2024-11-26", "close": 80.11, "volume": 544781.0}, {"date": "2024-11-27", "close": 78.36, "volume": 385146.0}, {"date": "2024-11-29", "close": 80.24, "volume": 365695.0}, {"date": "2024-12-02", "close": 81.26, "volume": 346089.0}, {"date": "2024-12-03", "close": 80.61, "volume": 235140.0}, {"date": "2024-12-04", "close": 81.63, "volume": 522087.0}, {"date": "2024-12-05", "close": 78.38, "volume": 248462.0}, {"date": "2024-12-06", "close": 80.5, "volume": 342614.0}, {"date": "2024-12-09", "close": 82.36, "volume": 417444.0}, {"date": "2024-12-10", "close": 81.25, "volume": 368496.0}, {"date": "2024-12-11", "close": 82.79, "volume": 976945.0}, {"date": "2024-12-12", "close": 79.0, "volume": 1123525.0}, {"date": "2024-12-13", "close": 79.46, "volume": 830106.0}, {"date": "2024-12-16", "close": 78.48, "volume": 814033.0}, {"date": "2024-12-17", "close": 78.76, "volume": 393592.0}, {"date": "2024-12-18", "close": 76.52, "volume": 456521.0}, {"date": "2024-12-19", "close": 74.78, "volume": 455576.0}, {"date": "2024-12-20", "close": 74.62, "volume": 1216003.0}, {"date": "2024-12-23", "close": 77.87, "volume": 462259.0}, {"date": "2024-12-24", "close": 77.765, "volume": 107085.0}, {"date": "2024-12-26", "close": 78.61, "volume": 210598.0}, {"date": "2024-12-27", "close": 77.23, "volume": 264647.0}, {"date": "2024-12-30", "close": 75.5, "volume": 221778.0}, {"date": "2024-12-31", "close": 76.32, "volume": 374597.0}, {"date": "2025-01-02", "close": 82.48, "volume": 864363.0}, {"date": "2025-01-03", "close": 81.01, "volume": 833689.0}, {"date": "2025-01-06", "close": 81.67, "volume": 326861.0}, {"date": "2025-01-07", "close": 81.17, "volume": 408194.0}, {"date": "2025-01-08", "close": 78.59, "volume": 954152.0}, {"date": "2025-01-10", "close": 75.98, "volume": 410138.0}, {"date": "2025-01-13", "close": 75.34, "volume": 386003.0}, {"date": "2025-01-14", "close": 75.11, "volume": 321230.0}, {"date": "2025-01-15", "close": 81.8, "volume": 716557.0}, {"date": "2025-01-16", "close": 80.89, "volume": 624520.0}, {"date": "2025-01-17", "close": 83.14, "volume": 279009.0}, {"date": "2025-01-21", "close": 85.56, "volume": 484231.0}, {"date": "2025-01-22", "close": 83.49, "volume": 415072.0}, {"date": "2025-01-23", "close": 84.81, "volume": 315333.0}, {"date": "2025-01-24", "close": 83.36, "volume": 412677.0}, {"date": "2025-01-27", "close": 81.55, "volume": 643543.0}, {"date": "2025-01-28", "close": 80.53, "volume": 401061.0}, {"date": "2025-01-29", "close": 87.87, "volume": 1508296.0}, {"date": "2025-01-30", "close": 86.16, "volume": 867596.0}, {"date": "2025-01-31", "close": 84.9, "volume": 785776.0}, {"date": "2025-02-03", "close": 85.05, "volume": 927321.0}, {"date": "2025-02-04", "close": 74.34, "volume": 2746410.0}, {"date": "2025-02-05", "close": 75.91, "volume": 1119653.0}, {"date": "2025-02-06", "close": 74.82, "volume": 1088187.0}, {"date": "2025-02-07", "close": 71.32, "volume": 1780368.0}, {"date": "2025-02-10", "close": 69.45, "volume": 1060730.0}, {"date": "2025-02-11", "close": 68.22, "volume": 845331.0}, {"date": "2025-02-12", "close": 71.79, "volume": 777420.0}, {"date": "2025-02-13", "close": 72.78, "volume": 643695.0}, {"date": "2025-02-14", "close": 72.07, "volume": 389877.0}, {"date": "2025-02-18", "close": 73.57, "volume": 521468.0}, {"date": "2025-02-19", "close": 73.57, "volume": 426785.0}, {"date": "2025-02-20", "close": 75.49, "volume": 639365.0}, {"date": "2025-02-21", "close": 71.76, "volume": 581249.0}, {"date": "2025-02-24", "close": 69.73, "volume": 538103.0}, {"date": "2025-02-25", "close": 68.39, "volume": 655423.0}, {"date": "2025-02-26", "close": 68.03, "volume": 490920.0}, {"date": "2025-02-27", "close": 65.3, "volume": 569110.0}, {"date": "2025-02-28", "close": 66.14, "volume": 625860.0}, {"date": "2025-03-03", "close": 62.91, "volume": 562523.0}, {"date": "2025-03-04", "close": 61.92, "volume": 795107.0}, {"date": "2025-03-05", "close": 63.61, "volume": 624099.0}, {"date": "2025-03-06", "close": 63.97, "volume": 482855.0}, {"date": "2025-03-07", "close": 67.16, "volume": 551853.0}, {"date": "2025-03-10", "close": 65.09, "volume": 702610.0}, {"date": "2025-03-11", "close": 63.07, "volume": 462783.0}, {"date": "2025-03-12", "close": 62.48, "volume": 549889.0}, {"date": "2025-03-13", "close": 61.71, "volume": 426307.0}, {"date": "2025-03-14", "close": 62.82, "volume": 500933.0}, {"date": "2025-03-17", "close": 65.09, "volume": 416772.0}, {"date": "2025-03-18", "close": 65.02, "volume": 377413.0}, {"date": "2025-03-19", "close": 65.67, "volume": 236011.0}, {"date": "2025-03-20", "close": 64.74, "volume": 271403.0}, {"date": "2025-03-21", "close": 64.1, "volume": 722289.0}, {"date": "2025-03-24", "close": 65.25, "volume": 322851.0}, {"date": "2025-03-25", "close": 65.26, "volume": 487203.0}, {"date": "2025-03-26", "close": 64.35, "volume": 352477.0}, {"date": "2025-03-27", "close": 64.28, "volume": 445424.0}, {"date": "2025-03-28", "close": 63.06, "volume": 547021.0}, {"date": "2025-03-31", "close": 63.72, "volume": 680171.0}, {"date": "2025-04-01", "close": 63.17, "volume": 545376.0}, {"date": "2025-04-02", "close": 63.67, "volume": 360457.0}, {"date": "2025-04-03", "close": 52.04, "volume": 1018979.0}, {"date": "2025-04-04", "close": 48.25, "volume": 946560.0}, {"date": "2025-04-07", "close": 45.56, "volume": 1912934.0}, {"date": "2025-04-08", "close": 42.92, "volume": 1186038.0}, {"date": "2025-04-09", "close": 52.26, "volume": 1138711.0}, {"date": "2025-04-10", "close": 47.46, "volume": 751415.0}, {"date": "2025-04-11", "close": 47.83, "volume": 567758.0}, {"date": "2025-04-14", "close": 49.89, "volume": 746568.0}, {"date": "2025-04-15", "close": 49.37, "volume": 303184.0}, {"date": "2025-04-16", "close": 48.07, "volume": 361986.0}, {"date": "2025-04-17", "close": 49.07, "volume": 357450.0}, {"date": "2025-04-21", "close": 48.95, "volume": 345800.0}, {"date": "2025-04-22", "close": 50.38, "volume": 300475.0}, {"date": "2025-04-23", "close": 53.02, "volume": 630455.0}, {"date": "2025-04-24", "close": 56.13, "volume": 618555.0}, {"date": "2025-04-25", "close": 56.79, "volume": 290278.0}, {"date": "2025-04-28", "close": 56.27, "volume": 364529.0}, {"date": "2025-04-29", "close": 55.03, "volume": 422509.0}, {"date": "2025-04-30", "close": 55.66, "volume": 358849.0}, {"date": "2025-05-01", "close": 56.16, "volume": 321792.0}, {"date": "2025-05-02", "close": 58.62, "volume": 285353.0}, {"date": "2025-05-05", "close": 58.06, "volume": 355196.0}, {"date": "2025-05-06", "close": 57.64, "volume": 351858.0}, {"date": "2025-05-07", "close": 58.23, "volume": 389333.0}, {"date": "2025-05-08", "close": 59.79, "volume": 681437.0}, {"date": "2025-05-09", "close": 59.83, "volume": 786561.0}, {"date": "2025-05-12", "close": 65.0, "volume": 819319.0}, {"date": "2025-05-13", "close": 65.9, "volume": 406509.0}, {"date": "2025-05-14", "close": 66.11, "volume": 386709.0}, {"date": "2025-05-15", "close": 65.38, "volume": 301961.0}, {"date": "2025-05-16", "close": 65.25, "volume": 460693.0}, {"date": "2025-05-19", "close": 63.79, "volume": 338353.0}, {"date": "2025-05-20", "close": 65.0, "volume": 389733.0}, {"date": "2025-05-21", "close": 62.21, "volume": 480231.0}, {"date": "2025-05-22", "close": 60.7, "volume": 348214.0}, {"date": "2025-05-23", "close": 58.86, "volume": 279689.0}, {"date": "2025-05-27", "close": 60.18, "volume": 429926.0}, {"date": "2025-05-28", "close": 58.66, "volume": 494844.0}, {"date": "2025-05-29", "close": 59.63, "volume": 397592.0}, {"date": "2025-05-30", "close": 58.76, "volume": 447843.0}, {"date": "2025-06-02", "close": 59.25, "volume": 443564.0}, {"date": "2025-06-03", "close": 62.06, "volume": 824464.0}, {"date": "2025-06-04", "close": 62.48, "volume": 334104.0}, {"date": "2025-06-05", "close": 61.81, "volume": 353567.0}, {"date": "2025-06-06", "close": 62.56, "volume": 405094.0}, {"date": "2025-06-09", "close": 64.36, "volume": 662052.0}, {"date": "2025-06-10", "close": 66.01, "volume": 469406.0}, {"date": "2025-06-11", "close": 64.72, "volume": 350287.0}, {"date": "2025-06-12", "close": 64.14, "volume": 386381.0}, {"date": "2025-06-13", "close": 61.55, "volume": 365226.0}, {"date": "2025-06-16", "close": 63.71, "volume": 265195.0}, {"date": "2025-06-17", "close": 62.97, "volume": 284059.0}, {"date": "2025-06-18", "close": 63.56, "volume": 293378.0}, {"date": "2025-06-20", "close": 63.32, "volume": 473351.0}, {"date": "2025-06-23", "close": 63.57, "volume": 284520.0}, {"date": "2025-06-24", "close": 65.89, "volume": 483555.0}, {"date": "2025-06-25", "close": 65.36, "volume": 258488.0}, {"date": "2025-06-26", "close": 65.63, "volume": 338365.0}, {"date": "2025-06-27", "close": 64.78, "volume": 516559.0}, {"date": "2025-06-30", "close": 64.82, "volume": 338086.0}, {"date": "2025-07-01", "close": 66.41, "volume": 462037.0}, {"date": "2025-07-02", "close": 68.36, "volume": 332351.0}, {"date": "2025-07-03", "close": 68.71, "volume": 203170.0}, {"date": "2025-07-07", "close": 66.53, "volume": 246407.0}, {"date": "2025-07-08", "close": 68.48, "volume": 411885.0}, {"date": "2025-07-09", "close": 68.99, "volume": 327684.0}, {"date": "2025-07-10", "close": 69.58, "volume": 262029.0}, {"date": "2025-07-11", "close": 68.31, "volume": 177035.0}, {"date": "2025-07-14", "close": 67.54, "volume": 207630.0}, {"date": "2025-07-15", "close": 66.0, "volume": 331378.0}, {"date": "2025-07-16", "close": 66.0, "volume": 388945.0}, {"date": "2025-07-17", "close": 67.0, "volume": 423227.0}, {"date": "2025-07-18", "close": 66.22, "volume": 391781.0}, {"date": "2025-07-21", "close": 67.26, "volume": 429160.0}, {"date": "2025-07-22", "close": 67.28, "volume": 354632.0}, {"date": "2025-07-23", "close": 67.24, "volume": 254916.0}, {"date": "2025-07-24", "close": 66.22, "volume": 355517.0}, {"date": "2025-07-25", "close": 66.45, "volume": 230003.0}, {"date": "2025-07-28", "close": 67.8, "volume": 364485.0}, {"date": "2025-07-29", "close": 67.41, "volume": 262367.0}, {"date": "2025-07-30", "close": 64.89, "volume": 506219.0}, {"date": "2025-07-31", "close": 62.7, "volume": 564133.0}, {"date": "2025-08-01", "close": 60.47, "volume": 569282.0}, {"date": "2025-08-04", "close": 62.095, "volume": 510841.0}, {"date": "2025-08-05", "close": 61.61, "volume": 385284.0}, {"date": "2025-08-06", "close": 60.1, "volume": 482793.0}, {"date": "2025-08-07", "close": 59.7, "volume": 729583.0}, {"date": "2025-08-08", "close": 63.52, "volume": 894937.0}, {"date": "2025-08-11", "close": 64.12, "volume": 798660.0}, {"date": "2025-08-12", "close": 67.49, "volume": 688405.0}, {"date": "2025-08-13", "close": 68.73, "volume": 466184.0}, {"date": "2025-08-14", "close": 68.03, "volume": 381409.0}, {"date": "2025-08-15", "close": 66.8, "volume": 409854.0}, {"date": "2025-08-18", "close": 70.12, "volume": 679987.0}, {"date": "2025-08-19", "close": 68.26, "volume": 501471.0}, {"date": "2025-08-20", "close": 66.76, "volume": 540986.0}, {"date": "2025-08-21", "close": 66.32, "volume": 268661.0}, {"date": "2025-08-22", "close": 71.45, "volume": 678028.0}, {"date": "2025-08-25", "close": 70.39, "volume": 312385.0}, {"date": "2025-08-26", "close": 70.55, "volume": 410131.0}, {"date": "2025-08-27", "close": 70.8, "volume": 197786.0}, {"date": "2025-08-28", "close": 71.37, "volume": 273561.0}, {"date": "2025-08-29", "close": 69.86, "volume": 335527.0}, {"date": "2025-09-02", "close": 68.0, "volume": 248039.0}, {"date": "2025-09-03", "close": 67.84, "volume": 264429.0}, {"date": "2025-09-04", "close": 69.56, "volume": 373016.0}, {"date": "2025-09-05", "close": 69.9, "volume": 348305.0}, {"date": "2025-09-08", "close": 70.57, "volume": 292640.0}, {"date": "2025-09-09", "close": 69.92, "volume": 278562.0}, {"date": "2025-09-10", "close": 69.1, "volume": 442748.0}, {"date": "2025-09-11", "close": 71.44, "volume": 449469.0}, {"date": "2025-09-12", "close": 70.37, "volume": 296866.0}, {"date": "2025-09-15", "close": 70.51, "volume": 349906.0}, {"date": "2025-09-16", "close": 72.43, "volume": 644375.0}, {"date": "2025-09-17", "close": 71.91, "volume": 425789.0}, {"date": "2025-09-18", "close": 74.35, "volume": 375014.0}, {"date": "2025-09-19", "close": 71.82, "volume": 972943.0}, {"date": "2025-09-22", "close": 73.02, "volume": 276054.0}, {"date": "2025-09-23", "close": 71.61, "volume": 354842.0}, {"date": "2025-09-24", "close": 70.88, "volume": 280277.0}, {"date": "2025-09-25", "close": 69.37, "volume": 321278.0}, {"date": "2025-09-26", "close": 69.59, "volume": 242368.0}, {"date": "2025-09-29", "close": 68.45, "volume": 288811.0}, {"date": "2025-09-30", "close": 68.34, "volume": 340579.0}, {"date": "2025-10-01", "close": 67.9, "volume": 408679.0}, {"date": "2025-10-02", "close": 68.11, "volume": 434987.0}, {"date": "2025-10-03", "close": 69.17, "volume": 258797.0}, {"date": "2025-10-06", "close": 68.83, "volume": 315835.0}, {"date": "2025-10-07", "close": 65.65, "volume": 507095.0}, {"date": "2025-10-08", "close": 68.31, "volume": 356527.0}, {"date": "2025-10-09", "close": 67.17, "volume": 216848.0}, {"date": "2025-10-10", "close": 62.02, "volume": 438146.0}, {"date": "2025-10-13", "close": 65.93, "volume": 284433.0}, {"date": "2025-10-14", "close": 66.74, "volume": 316508.0}, {"date": "2025-10-15", "close": 69.64, "volume": 412556.0}, {"date": "2025-10-16", "close": 69.9, "volume": 508061.0}, {"date": "2025-10-17", "close": 69.45, "volume": 406423.0}, {"date": "2025-10-20", "close": 72.58, "volume": 313350.0}, {"date": "2025-10-21", "close": 72.15, "volume": 169291.0}, {"date": "2025-10-22", "close": 68.87, "volume": 395416.0}, {"date": "2025-10-23", "close": 71.07, "volume": 292415.0}, {"date": "2025-10-24", "close": 71.2, "volume": 249374.0}, {"date": "2025-10-27", "close": 72.85, "volume": 264932.0}, {"date": "2025-10-28", "close": 71.51, "volume": 305125.0}, {"date": "2025-10-29", "close": 70.01, "volume": 316602.0}, {"date": "2025-10-30", "close": 70.44, "volume": 363232.0}, {"date": "2025-10-31", "close": 70.94, "volume": 285496.0}, {"date": "2025-11-03", "close": 71.02, "volume": 304610.0}, {"date": "2025-11-04", "close": 67.84, "volume": 476186.0}, {"date": "2025-11-05", "close": 70.17, "volume": 305784.0}, {"date": "2025-11-06", "close": 68.61, "volume": 413152.0}, {"date": "2025-11-07", "close": 66.08, "volume": 1176995.0}, {"date": "2025-11-10", "close": 68.22, "volume": 563538.0}, {"date": "2025-11-11", "close": 67.9, "volume": 504240.0}, {"date": "2025-11-12", "close": 67.58, "volume": 407165.0}, {"date": "2025-11-13", "close": 65.44, "volume": 617341.0}, {"date": "2025-11-14", "close": 64.39, "volume": 378325.0}, {"date": "2025-11-17", "close": 61.89, "volume": 449256.0}, {"date": "2025-11-18", "close": 59.85, "volume": 434680.0}, {"date": "2025-11-19", "close": 60.29, "volume": 515971.0}, {"date": "2025-11-20", "close": 58.52, "volume": 596267.0}, {"date": "2025-11-21", "close": 63.17, "volume": 629802.0}, {"date": "2025-11-24", "close": 65.51, "volume": 545803.0}, {"date": "2025-11-25", "close": 66.54, "volume": 426043.0}, {"date": "2025-11-26", "close": 67.74, "volume": 324355.0}, {"date": "2025-11-28", "close": 68.51, "volume": 166421.0}, {"date": "2025-12-01", "close": 67.29, "volume": 253196.0}, {"date": "2025-12-02", "close": 70.91, "volume": 519695.0}, {"date": "2025-12-03", "close": 75.92, "volume": 836657.0}, {"date": "2025-12-04", "close": 75.94, "volume": 517966.0}, {"date": "2025-12-05", "close": 77.57, "volume": 526161.0}, {"date": "2025-12-08", "close": 78.0, "volume": 548423.0}, {"date": "2025-12-09", "close": 79.51, "volume": 575859.0}, {"date": "2025-12-10", "close": 81.29, "volume": 589694.0}, {"date": "2025-12-11", "close": 80.53, "volume": 691501.0}, {"date": "2025-12-12", "close": 77.43, "volume": 536558.0}, {"date": "2025-12-15", "close": 75.71, "volume": 490456.0}, {"date": "2025-12-16", "close": 73.77, "volume": 658714.0}, {"date": "2025-12-17", "close": 73.84, "volume": 394095.0}, {"date": "2025-12-18", "close": 73.66, "volume": 620496.0}, {"date": "2025-12-19", "close": 74.12, "volume": 664043.0}, {"date": "2025-12-22", "close": 74.47, "volume": 459527.0}, {"date": "2025-12-23", "close": 73.41, "volume": 329900.0}, {"date": "2025-12-24", "close": 73.865, "volume": 227145.0}, {"date": "2025-12-26", "close": 73.46, "volume": 287989.0}, {"date": "2025-12-29", "close": 75.03, "volume": 448275.0}, {"date": "2025-12-30", "close": 75.01, "volume": 413517.0}, {"date": "2025-12-31", "close": 74.02, "volume": 292299.0}, {"date": "2026-01-02", "close": 75.74, "volume": 341739.0}, {"date": "2026-01-05", "close": 79.16, "volume": 940899.0}, {"date": "2026-01-06", "close": 86.89, "volume": 1144025.0}, {"date": "2026-01-07", "close": 82.93, "volume": 771658.0}, {"date": "2026-01-08", "close": 82.49, "volume": 469138.0}, {"date": "2026-01-09", "close": 82.07, "volume": 524808.0}, {"date": "2026-01-12", "close": 84.5, "volume": 713255.0}, {"date": "2026-01-13", "close": 85.36, "volume": 653998.0}, {"date": "2026-01-14", "close": 91.47, "volume": 2390371.0}, {"date": "2026-01-15", "close": 90.54, "volume": 1234827.0}, {"date": "2026-01-16", "close": 91.02, "volume": 848844.0}, {"date": "2026-01-20", "close": 85.87, "volume": 944631.0}, {"date": "2026-01-21", "close": 89.08, "volume": 583939.0}, {"date": "2026-01-22", "close": 87.76, "volume": 746509.0}, {"date": "2026-01-23", "close": 85.6, "volume": 681175.0}, {"date": "2026-01-26", "close": 84.32, "volume": 698071.0}, {"date": "2026-01-27", "close": 84.92, "volume": 439170.0}, {"date": "2026-01-28", "close": 86.23, "volume": 555903.0}, {"date": "2026-01-29", "close": 85.89, "volume": 676362.0}, {"date": "2026-01-30", "close": 82.51, "volume": 742979.0}, {"date": "2026-02-02", "close": 85.26, "volume": 767173.0}, {"date": "2026-02-03", "close": 83.09, "volume": 623598.0}, {"date": "2026-02-04", "close": 87.7, "volume": 1444659.0}, {"date": "2026-02-05", "close": 87.31, "volume": 910326.0}, {"date": "2026-02-06", "close": 89.23, "volume": 1799288.0}, {"date": "2026-02-09", "close": 87.36, "volume": 729296.0}, {"date": "2026-02-10", "close": 85.98, "volume": 531999.0}, {"date": "2026-02-11", "close": 90.75, "volume": 960318.0}, {"date": "2026-02-12", "close": 92.07, "volume": 1321824.0}, {"date": "2026-02-13", "close": 90.81, "volume": 776491.0}, {"date": "2026-02-17", "close": 85.4, "volume": 827648.0}, {"date": "2026-02-18", "close": 84.76, "volume": 606960.0}, {"date": "2026-02-19", "close": 83.08, "volume": 1015156.0}, {"date": "2026-02-20", "close": 84.28, "volume": 514206.0}, {"date": "2026-02-23", "close": 81.4, "volume": 654641.0}, {"date": "2026-02-24", "close": 81.06, "volume": 562944.0}, {"date": "2026-02-25", "close": 82.0, "volume": 307043.0}, {"date": "2026-02-26", "close": 81.48, "volume": 398432.0}, {"date": "2026-02-27", "close": 81.46, "volume": 958092.0}, {"date": "2026-03-02", "close": 81.51, "volume": 454681.0}, {"date": "2026-03-03", "close": 77.06, "volume": 647473.0}, {"date": "2026-03-04", "close": 77.03, "volume": 601436.0}, {"date": "2026-03-05", "close": 74.1, "volume": 726573.0}, {"date": "2026-03-06", "close": 72.0, "volume": 1016438.0}, {"date": "2026-03-09", "close": 74.44, "volume": 895838.0}, {"date": "2026-03-10", "close": 75.4, "volume": 695381.0}, {"date": "2026-03-11", "close": 76.67, "volume": 719306.0}, {"date": "2026-03-12", "close": 74.36, "volume": 666544.0}, {"date": "2026-03-13", "close": 73.87, "volume": 615905.0}, {"date": "2026-03-16", "close": 74.79, "volume": 627133.0}, {"date": "2026-03-17", "close": 74.56, "volume": 640979.0}, {"date": "2026-03-18", "close": 72.36, "volume": 944240.0}, {"date": "2026-03-19", "close": 72.5, "volume": 640182.0}, {"date": "2026-03-20", "close": 71.03, "volume": 899340.0}, {"date": "2026-03-23", "close": 72.91, "volume": 611232.0}, {"date": "2026-03-24", "close": 76.14, "volume": 653059.0}, {"date": "2026-03-25", "close": 74.96, "volume": 481888.0}, {"date": "2026-03-26", "close": 73.18, "volume": 519720.0}, {"date": "2026-03-27", "close": 68.71, "volume": 624815.0}, {"date": "2026-03-30", "close": 65.08, "volume": 1087735.0}, {"date": "2026-03-31", "close": 70.04, "volume": 860066.0}, {"date": "2026-04-01", "close": 72.58, "volume": 1106662.0}, {"date": "2026-04-02", "close": 74.15, "volume": 644012.0}, {"date": "2026-04-06", "close": 74.97, "volume": 497498.0}, {"date": "2026-04-07", "close": 72.97, "volume": 618881.0}, {"date": "2026-04-08", "close": 75.94, "volume": 573819.0}, {"date": "2026-04-09", "close": 74.0, "volume": 697799.0}, {"date": "2026-04-10", "close": 73.8, "volume": 502763.0}, {"date": "2026-04-13", "close": 73.97, "volume": 488594.0}, {"date": "2026-04-14", "close": 76.76, "volume": 753306.0}, {"date": "2026-04-15", "close": 77.66, "volume": 534113.0}, {"date": "2026-04-16", "close": 79.31, "volume": 711864.0}, {"date": "2026-04-17", "close": 80.22, "volume": 749140.0}, {"date": "2026-04-20", "close": 83.06, "volume": 458171.0}, {"date": "2026-04-21", "close": 86.83, "volume": 1405697.0}, {"date": "2026-04-22", "close": 84.66, "volume": 679349.0}, {"date": "2026-04-23", "close": 84.95, "volume": 472014.0}, {"date": "2026-04-24", "close": 93.86, "volume": 1815769.0}, {"date": "2026-04-27", "close": 91.73, "volume": 936389.0}, {"date": "2026-04-28", "close": 86.2, "volume": 599794.0}, {"date": "2026-04-29", "close": 88.54, "volume": 527887.0}, {"date": "2026-04-30", "close": 93.59, "volume": 1066496.0}, {"date": "2026-05-01", "close": 96.5, "volume": 780712.0}, {"date": "2026-05-04", "close": 100.8, "volume": 1232852.0}, {"date": "2026-05-05", "close": 104.29, "volume": 1061457.0}, {"date": "2026-05-06", "close": 107.25, "volume": 1160194.0}, {"date": "2026-05-07", "close": 105.8, "volume": 1586921.0}, {"date": "2026-05-08", "close": 125.43, "volume": 2177240.0}, {"date": "2026-05-11", "close": 126.55, "volume": 1028836.0}, {"date": "2026-05-12", "close": 119.59, "volume": 859086.0}, {"date": "2026-05-13", "close": 131.06, "volume": 1510368.0}, {"date": "2026-05-14", "close": 129.78, "volume": 692911.0}, {"date": "2026-05-15", "close": 128.23, "volume": 743935.0}, {"date": "2026-05-18", "close": 119.16, "volume": 1585960.0}, {"date": "2026-05-19", "close": 123.64, "volume": 997539.0}, {"date": "2026-05-20", "close": 129.82, "volume": 1143842.0}, {"date": "2026-05-21", "close": 132.33, "volume": 601973.0}, {"date": "2026-05-22", "close": 143.69, "volume": 982158.0}, {"date": "2026-05-26", "close": 147.57, "volume": 908502.0}, {"date": "2026-05-27", "close": 141.64, "volume": 916195.0}, {"date": "2026-05-28", "close": 143.26, "volume": 826969.0}, {"date": "2026-05-29", "close": 137.28, "volume": 1078227.0}, {"date": "2026-06-01", "close": 134.93, "volume": 797626.0}, {"date": "2026-06-02", "close": 146.04, "volume": 590612.0}, {"date": "2026-06-03", "close": 144.98, "volume": 444356.0}, {"date": "2026-06-04", "close": 141.09, "volume": 756509.0}, {"date": "2026-06-05", "close": 122.78, "volume": 1329169.0}, {"date": "2026-06-08", "close": 136.0, "volume": 1148779.0}, {"date": "2026-06-09", "close": 130.88, "volume": 1067733.0}, {"date": "2026-06-10", "close": 128.82, "volume": 942744.0}, {"date": "2026-06-11", "close": 136.08, "volume": 1339044.0}, {"date": "2026-06-12", "close": 138.44, "volume": 513583.0}, {"date": "2026-06-15", "close": 140.23, "volume": 463042.0}, {"date": "2026-06-16", "close": 134.94, "volume": 342327.0}, {"date": "2026-06-17", "close": 133.53, "volume": 606246.0}, {"date": "2026-06-18", "close": 140.89, "volume": 1034358.0}, {"date": "2026-06-22", "close": 143.79, "volume": 508109.0}, {"date": "2026-06-23", "close": 134.41, "volume": 659609.0}, {"date": "2026-06-24", "close": 130.11, "volume": 651569.0}, {"date": "2026-06-25", "close": 125.62, "volume": 1164776.0}, {"date": "2026-06-26", "close": 121.0, "volume": 7695515.0}, {"date": "2026-06-29", "close": 117.38, "volume": 2328024.0}, {"date": "2026-06-30", "close": 124.23, "volume": 2363715.0}, {"date": "2026-07-01", "close": 126.68, "volume": 1676537.0}, {"date": "2026-07-02", "close": 119.52, "volume": 2098932.0}, {"date": "2026-07-06", "close": 124.21, "volume": 1186955.0}, {"date": "2026-07-07", "close": 119.37, "volume": 734181.0}, {"date": "2026-07-08", "close": 123.37, "volume": 1382355.0}, {"date": "2026-07-09", "close": 129.5, "volume": 1380571.0}, {"date": "2026-07-10", "close": 126.76, "volume": 935872.0}, {"date": "2026-07-13", "close": 119.15, "volume": 664781.0}, {"date": "2026-07-14", "close": 122.84, "volume": 582631.0}, {"date": "2026-07-15", "close": 121.59, "volume": 587548.0}, {"date": "2026-07-16", "close": 115.55, "volume": 551642.0}, {"date": "2026-07-17", "close": 114.045, "volume": 1168077.0}, {"date": "2026-07-20", "close": 113.6, "volume": 507084.0}, {"date": "2026-07-21", "close": 119.32, "volume": 523342.0}, {"date": "2026-07-22", "close": 120.62, "volume": 968201.0}, {"date": "2026-07-23", "close": 117.6, "volume": 663392.0}, {"date": "2026-07-24", "close": 113.0, "volume": 588928.0}, {"date": "2026-07-27", "close": 116.42, "volume": 374873.0}, {"date": "2026-07-28", "close": 110.87, "volume": 583223.0}, {"date": "2026-07-29", "close": 103.64, "volume": 815653.0}, {"date": "2026-07-30", "close": 108.85, "volume": 878502.0}, {"date": "2026-07-31", "close": 107.32, "volume": 866197.0}, {"date": "2026-08-03", "close": 105.72, "volume": 384150.0}, {"date": "2026-08-04", "close": 106.56, "volume": 925251.0}, {"date": "2026-08-05", "close": 100.12, "volume": 1553506.0}, {"date": "2026-08-06", "close": 102.1, "volume": 848024.0}, {"date": "2026-08-07", "close": 106.19, "volume": 582750.0}], "refreshing": true}