{"ticker": "TREX", "overview": {"cik": "1069878", "ticker": "TREX", "name": "TREX CO INC", "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "sic": "2400", "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-362066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-092743", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000283", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332813", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331450", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302685", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302012", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001973379-26-000253", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 52572.345, "net": -52572.345, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "TREX", "has_prices": true, "as_of": "2026-08-07", "last": 49.17, "prev_close": 48.43, "change": 0.740000000000002, "change_pct": 0.015279785257072104, "session_volume": 2002076.0, "vwap_5": 47.83692667242668, "vwap_20": 45.08522264818776, "vwap_60": 44.35698798128704, "vwap_250": 42.57032471641395, "high_52w": 50.04, "low_52w": 30.13, "avg_volume_20": 2565100.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000275", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 0.2% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000275-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "0001069878-26-000079", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Brian J. Taylor", "who_key": "Taylor Brian J.", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450010.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "C-suite exec files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152353/000106987826000079/0001069878-26-000079-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "13DG-0000902219-26-000283", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC moves to a 9.5% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000902219-26-000283-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001069878-26-000075", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Amy M. Fernandez", "who_key": "Fernandez Amy M.", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52572.345, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider sells $53K of TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1987902/000106987826000075/0001069878-26-000075-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "13DG-0001104659-26-092743", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.5% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-092743-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000902219-26-000221", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC moves to a 10.4% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000902219-26-000221-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001069878-26-000073", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Gerald Volas", "who_key": "Volas Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000073/0001069878-26-000073-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000050", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "James E. Cline", "who_key": "Cline James E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000050/0001069878-26-000050-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000054", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Jay M. Gratz", "who_key": "GRATZ JAY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000054/0001069878-26-000054-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000059", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Kristine L. Juster", "who_key": "JUSTER KRISTINE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000059/0001069878-26-000059-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000061", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "David Christian Keffer", "who_key": "Keffer David Christian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000061/0001069878-26-000061-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000063", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Gena C. Lovett", "who_key": "Lovett Gena C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000063/0001069878-26-000063-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000066", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Patricia B. Robinson", "who_key": "ROBINSON PATRICIA B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120006.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000066/0001069878-26-000066-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000068", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "B. Andrew Rose", "who_key": "ROSE B ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 69053.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000068/0001069878-26-000068-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001069878-26-000070", "src": "INSIDERS", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Irene Tasi", "who_key": "Tasi Irene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46671.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on TREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/000106987826000070/0001069878-26-000070-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "13DG-0000902219-26-000173", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC moves to a 8% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000902219-26-000173-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001155", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC takes a 5.36% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0002100119-26-001155-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002480", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC adjusts its stake in TREX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000102909-26-002480-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-28", "src": "CONGRESS", "ticker": "TREX", "cik": "", "company": "TREX CO INC", "company_raw": "Trex Company, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells TREX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885848}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-28", "src": "CONGRESS", "ticker": "TREX", "cik": "", "company": "TREX CO INC", "company_raw": "Trex Company, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells TREX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885848}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-17", "src": "CONGRESS", "ticker": "TREX", "cik": "", "company": "TREX CO INC", "company_raw": "Trex Company, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds TREX to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143608}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000275", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 0.2% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000275-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "13DG-0000902219-26-000283", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC moves to a 9.5% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000902219-26-000283-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0001104659-26-092743", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC takes a 5.5% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-092743-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000902219-26-000221", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC moves to a 10.4% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000902219-26-000221-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000902219-26-000173", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC moves to a 8% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000902219-26-000173-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001155", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC takes a 5.36% passive stake in TREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0002100119-26-001155-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002480", "src": "13DG", "ticker": "TREX", "cik": "1069878", "company": "TREX CO INC", "company_raw": "TREX CO INC", "who": "TREX Co Inc", "who_key": "TREX CO 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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "TREX CO INC adjusts its stake in TREX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069878/0000102909-26-002480-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trex Company, Inc. Common Stock", "new_value": "TREX CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001069878", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001069878", "applied": 1, "detected_at": "2026-10-28T01:46:12.328482"}]}, "key_people": [{"who": "Amy M. Fernandez", "who_key": "Fernandez Amy M.", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 52572.345, "net": -52572.345, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52572.345, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987902/000106987826000075/0001069878-26-000075-index.htm"}], "latest": {"action": "SELL", "amount": 52572.345, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987902/000106987826000075/0001069878-26-000075-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}}], "activity": [{"date": "2026-08-07", "net": -52572.345}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000079", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-362066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-092743", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001973379-26-000283", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000221", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001193125-26-332813", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-331450", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302685", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302012", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001069878-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001973379-26-000253", "price_sensitive": false}], "performance": {"ticker": "TREX", "has_prices": true, "summary": {"n": 1, "avg": -0.04152046783625722, "win_rate": 0.0, "best": -0.04152046783625722, "worst": -0.04152046783625722, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 51.3, "return": -0.04152046783625722}]}, "price_series": [{"date": "2016-08-08", "close": 14.8925, "volume": 1398808.0}, {"date": "2016-08-09", "close": 14.6875, "volume": 1692932.0}, {"date": "2016-08-10", "close": 15.04, "volume": 1244692.0}, {"date": "2016-08-11", "close": 15.0575, "volume": 971736.0}, {"date": "2016-08-12", "close": 15.0025, "volume": 699248.0}, {"date": "2016-08-15", "close": 15.15, "volume": 551176.0}, {"date": "2016-08-16", "close": 14.98, "volume": 795616.0}, {"date": "2016-08-17", "close": 14.9925, "volume": 991812.0}, {"date": "2016-08-18", "close": 15.02, "volume": 628540.0}, {"date": "2016-08-19", "close": 15.05, "volume": 560236.0}, {"date": "2016-08-22", "close": 15.2275, "volume": 823248.0}, {"date": "2016-08-23", "close": 15.51, "volume": 890992.0}, {"date": "2016-08-24", "close": 15.3325, "volume": 519720.0}, {"date": "2016-08-25", "close": 15.5175, "volume": 549628.0}, {"date": "2016-08-26", "close": 15.445, "volume": 537956.0}, {"date": "2016-08-29", "close": 15.9375, "volume": 1519328.0}, {"date": "2016-08-30", "close": 15.7775, "volume": 1164484.0}, {"date": "2016-08-31", "close": 15.485, "volume": 1110224.0}, {"date": "2016-09-01", "close": 15.51, "volume": 803004.0}, {"date": "2016-09-02", "close": 15.4725, "volume": 776332.0}, {"date": "2016-09-06", "close": 15.46, "volume": 1165448.0}, {"date": "2016-09-07", "close": 15.3875, "volume": 1362596.0}, {"date": "2016-09-08", "close": 15.095, "volume": 930516.0}, {"date": "2016-09-09", "close": 14.35, "volume": 1402244.0}, {"date": "2016-09-12", "close": 14.67, "volume": 767596.0}, {"date": "2016-09-13", "close": 14.35, "volume": 831364.0}, {"date": "2016-09-14", "close": 14.4775, "volume": 810792.0}, {"date": "2016-09-15", "close": 14.3175, "volume": 1188624.0}, {"date": "2016-09-16", "close": 14.155, "volume": 1618680.0}, {"date": "2016-09-19", "close": 14.2125, "volume": 608072.0}, {"date": "2016-09-20", "close": 14.1975, "volume": 473220.0}, {"date": "2016-09-21", "close": 14.4725, "volume": 612592.0}, {"date": "2016-09-22", "close": 14.64, "volume": 980236.0}, {"date": "2016-09-23", "close": 14.6375, "volume": 561520.0}, {"date": "2016-09-26", "close": 14.535, "volume": 401412.0}, {"date": "2016-09-27", "close": 14.8275, "volume": 726496.0}, {"date": "2016-09-28", "close": 14.91, "volume": 602040.0}, {"date": "2016-09-29", "close": 14.5975, "volume": 717608.0}, {"date": "2016-09-30", "close": 14.68, "volume": 610148.0}, {"date": "2016-10-03", "close": 14.67, "volume": 1122912.0}, {"date": "2016-10-04", "close": 14.72, "volume": 626960.0}, {"date": "2016-10-05", "close": 14.8325, "volume": 372192.0}, {"date": "2016-10-06", "close": 15.1275, "volume": 517112.0}, {"date": "2016-10-07", "close": 14.95, "volume": 534700.0}, {"date": "2016-10-10", "close": 15.225, "volume": 397944.0}, {"date": "2016-10-11", "close": 14.8, "volume": 463224.0}, {"date": "2016-10-12", "close": 14.8175, "volume": 554284.0}, {"date": "2016-10-13", "close": 14.525, "volume": 530296.0}, {"date": "2016-10-14", "close": 14.6475, "volume": 349888.0}, {"date": "2016-10-17", "close": 14.795, "volume": 384860.0}, {"date": "2016-10-18", "close": 14.685, "volume": 330816.0}, {"date": "2016-10-19", "close": 14.665, "volume": 623576.0}, {"date": "2016-10-20", "close": 14.1625, "volume": 922784.0}, {"date": "2016-10-21", "close": 14.0425, "volume": 891424.0}, {"date": "2016-10-24", "close": 13.985, "volume": 976300.0}, {"date": "2016-10-25", "close": 13.2725, "volume": 1362400.0}, {"date": "2016-10-26", "close": 13.19, "volume": 1221548.0}, {"date": "2016-10-27", "close": 12.975, "volume": 753828.0}, {"date": "2016-10-28", "close": 13.1375, "volume": 1069604.0}, {"date": "2016-10-31", "close": 13.4525, "volume": 1277152.0}, {"date": "2016-11-01", "close": 13.3125, "volume": 1456268.0}, {"date": "2016-11-02", "close": 12.9375, "volume": 1158148.0}, {"date": "2016-11-03", "close": 12.7275, "volume": 1156924.0}, {"date": "2016-11-04", "close": 13.125, "volume": 1272352.0}, {"date": "2016-11-07", "close": 13.115, "volume": 1981032.0}, {"date": "2016-11-08", "close": 14.5725, "volume": 3775284.0}, {"date": "2016-11-09", "close": 14.8225, "volume": 2036020.0}, {"date": "2016-11-10", "close": 15.7125, "volume": 1499880.0}, {"date": "2016-11-11", "close": 16.0525, "volume": 1564068.0}, {"date": "2016-11-14", "close": 16.7625, "volume": 1320016.0}, {"date": "2016-11-15", "close": 16.5875, "volume": 1028428.0}, {"date": "2016-11-16", "close": 16.6775, "volume": 791688.0}, {"date": "2016-11-17", "close": 17.2475, "volume": 1541476.0}, {"date": "2016-11-18", "close": 17.3025, "volume": 1029492.0}, {"date": "2016-11-21", "close": 17.535, "volume": 2124192.0}, {"date": "2016-11-22", "close": 17.35, "volume": 1896084.0}, {"date": "2016-11-23", "close": 17.455, "volume": 947824.0}, {"date": "2016-11-25", "close": 17.74, "volume": 262484.0}, {"date": "2016-11-28", "close": 17.0025, "volume": 1830356.0}, {"date": "2016-11-29", "close": 16.95, "volume": 1610088.0}, {"date": "2016-11-30", "close": 16.4475, "volume": 1704312.0}, {"date": "2016-12-01", "close": 16.905, "volume": 1547164.0}, {"date": "2016-12-02", "close": 16.985, "volume": 934336.0}, {"date": "2016-12-05", "close": 17.195, "volume": 838728.0}, {"date": "2016-12-06", "close": 17.055, "volume": 1557776.0}, {"date": "2016-12-07", "close": 16.745, "volume": 1218276.0}, {"date": "2016-12-08", "close": 17.18, "volume": 1043312.0}, {"date": "2016-12-09", "close": 17.325, "volume": 721708.0}, {"date": "2016-12-12", "close": 17.2125, "volume": 595512.0}, {"date": "2016-12-13", "close": 17.2875, "volume": 904468.0}, {"date": "2016-12-14", "close": 16.88, "volume": 794208.0}, {"date": "2016-12-15", "close": 16.76, "volume": 1000876.0}, {"date": "2016-12-16", "close": 16.695, "volume": 1527288.0}, {"date": "2016-12-19", "close": 16.505, "volume": 632828.0}, {"date": "2016-12-20", "close": 16.4925, "volume": 1292120.0}, {"date": "2016-12-21", "close": 16.485, "volume": 820268.0}, {"date": "2016-12-22", "close": 16.265, "volume": 727712.0}, {"date": "2016-12-23", "close": 16.335, "volume": 349040.0}, {"date": "2016-12-27", "close": 16.535, "volume": 406784.0}, {"date": "2016-12-28", "close": 16.475, "volume": 675188.0}, {"date": "2016-12-29", "close": 16.495, "volume": 639512.0}, {"date": "2016-12-30", "close": 16.1, "volume": 634040.0}, {"date": "2017-01-03", "close": 16.7825, "volume": 1841952.0}, {"date": "2017-01-04", "close": 17.315, "volume": 2496120.0}, {"date": "2017-01-05", "close": 16.7825, "volume": 1377852.0}, {"date": "2017-01-06", "close": 16.7325, "volume": 716448.0}, {"date": "2017-01-09", "close": 16.83, "volume": 892096.0}, {"date": "2017-01-10", "close": 17.185, "volume": 821804.0}, {"date": "2017-01-11", "close": 17.3175, "volume": 947832.0}, {"date": "2017-01-12", "close": 17.145, "volume": 573320.0}, {"date": "2017-01-13", "close": 17.4475, "volume": 816128.0}, {"date": "2017-01-17", "close": 17.12, "volume": 625584.0}, {"date": "2017-01-18", "close": 17.3275, "volume": 885564.0}, {"date": "2017-01-19", "close": 16.9325, "volume": 570192.0}, {"date": "2017-01-20", "close": 16.9275, "volume": 540132.0}, {"date": "2017-01-23", "close": 17.0375, "volume": 616100.0}, {"date": "2017-01-24", "close": 17.5725, "volume": 848732.0}, {"date": "2017-01-25", "close": 17.49, "volume": 1006128.0}, {"date": "2017-01-26", "close": 17.0775, "volume": 623404.0}, {"date": "2017-01-27", "close": 17.0425, "volume": 488812.0}, {"date": "2017-01-30", "close": 16.8425, "volume": 857668.0}, {"date": "2017-01-31", "close": 16.9325, "volume": 524112.0}, {"date": "2017-02-01", "close": 16.9175, "volume": 677444.0}, {"date": "2017-02-02", "close": 16.6025, "volume": 690972.0}, {"date": "2017-02-03", "close": 17.1375, "volume": 625204.0}, {"date": "2017-02-06", "close": 16.9825, "volume": 524020.0}, {"date": "2017-02-07", "close": 16.75, "volume": 734848.0}, {"date": "2017-02-08", "close": 16.8125, "volume": 824140.0}, {"date": "2017-02-09", "close": 17.0175, "volume": 860764.0}, {"date": "2017-02-10", "close": 17.1725, "volume": 994496.0}, {"date": "2017-02-13", "close": 17.2225, "volume": 497424.0}, {"date": "2017-02-14", "close": 17.1525, "volume": 567136.0}, {"date": "2017-02-15", "close": 17.5225, "volume": 747104.0}, {"date": "2017-02-16", "close": 17.6425, "volume": 713612.0}, {"date": "2017-02-17", "close": 17.4525, "volume": 2148368.0}, {"date": "2017-02-21", "close": 17.7875, "volume": 2966504.0}, {"date": "2017-02-22", "close": 16.4525, "volume": 3992192.0}, {"date": "2017-02-23", "close": 16.6275, "volume": 2078272.0}, {"date": "2017-02-24", "close": 16.575, "volume": 1415384.0}, {"date": "2017-02-27", "close": 17.07, "volume": 1717760.0}, {"date": "2017-02-28", "close": 17.0025, "volume": 2211468.0}, {"date": "2017-03-01", "close": 17.5575, "volume": 2139648.0}, {"date": "2017-03-02", "close": 17.4575, "volume": 1170116.0}, {"date": "2017-03-03", "close": 17.2625, "volume": 812084.0}, {"date": "2017-03-06", "close": 17.115, "volume": 983856.0}, {"date": "2017-03-07", "close": 17.2525, "volume": 969032.0}, {"date": "2017-03-08", "close": 17.315, "volume": 939944.0}, {"date": "2017-03-09", "close": 17.2175, "volume": 928588.0}, {"date": "2017-03-10", "close": 17.7025, "volume": 713340.0}, {"date": "2017-03-13", "close": 17.97, "volume": 841820.0}, {"date": "2017-03-14", "close": 17.6675, "volume": 1354228.0}, {"date": "2017-03-15", "close": 17.97, "volume": 716460.0}, {"date": "2017-03-16", "close": 18.2225, "volume": 757300.0}, {"date": "2017-03-17", "close": 18.185, "volume": 1359748.0}, {"date": "2017-03-20", "close": 17.935, "volume": 705396.0}, {"date": "2017-03-21", "close": 17.3375, "volume": 749584.0}, {"date": "2017-03-22", "close": 17.0975, "volume": 781952.0}, {"date": "2017-03-23", "close": 17.375, "volume": 713216.0}, {"date": "2017-03-24", "close": 17.5475, "volume": 589168.0}, {"date": "2017-03-27", "close": 17.4725, "volume": 800556.0}, {"date": "2017-03-28", "close": 17.4775, "volume": 728856.0}, {"date": "2017-03-29", "close": 17.15, "volume": 833584.0}, {"date": "2017-03-30", "close": 17.2, "volume": 728132.0}, {"date": "2017-03-31", "close": 17.3475, "volume": 689740.0}, {"date": "2017-04-03", "close": 16.8425, "volume": 928192.0}, {"date": "2017-04-04", "close": 16.8425, "volume": 522660.0}, {"date": "2017-04-05", "close": 16.6575, "volume": 460040.0}, {"date": "2017-04-06", "close": 16.81, "volume": 400296.0}, {"date": "2017-04-07", "close": 16.75, "volume": 507564.0}, {"date": "2017-04-10", "close": 16.73, "volume": 454120.0}, {"date": "2017-04-11", "close": 17.0125, "volume": 496364.0}, {"date": "2017-04-12", "close": 16.7325, "volume": 603680.0}, {"date": "2017-04-13", "close": 16.6375, "volume": 860360.0}, {"date": "2017-04-17", "close": 16.9625, "volume": 451412.0}, {"date": "2017-04-18", "close": 16.8575, "volume": 446580.0}, {"date": "2017-04-19", "close": 17.19, "volume": 882964.0}, {"date": "2017-04-20", "close": 17.4675, "volume": 673140.0}, {"date": "2017-04-21", "close": 17.465, "volume": 599856.0}, {"date": "2017-04-24", "close": 17.6225, "volume": 578828.0}, {"date": "2017-04-25", "close": 18.075, "volume": 703528.0}, {"date": "2017-04-26", "close": 18.3825, "volume": 669480.0}, {"date": "2017-04-27", "close": 18.6975, "volume": 1053096.0}, {"date": "2017-04-28", "close": 18.2975, "volume": 999692.0}, {"date": "2017-05-01", "close": 18.88, "volume": 738128.0}, {"date": "2017-05-02", "close": 18.4425, "volume": 669392.0}, {"date": "2017-05-03", "close": 18.4125, "volume": 801716.0}, {"date": "2017-05-04", "close": 18.78, "volume": 1050724.0}, {"date": "2017-05-05", "close": 17.03, "volume": 4454844.0}, {"date": "2017-05-08", "close": 16.39, "volume": 2989696.0}, {"date": "2017-05-09", "close": 16.4325, "volume": 1145300.0}, {"date": "2017-05-10", "close": 16.36, "volume": 1154240.0}, {"date": "2017-05-11", "close": 16.23, "volume": 842408.0}, {"date": "2017-05-12", "close": 16.14, "volume": 788240.0}, {"date": "2017-05-15", "close": 16.4025, "volume": 810544.0}, {"date": "2017-05-16", "close": 16.3325, "volume": 1038512.0}, {"date": "2017-05-17", "close": 15.855, "volume": 841472.0}, {"date": "2017-05-18", "close": 15.9375, "volume": 691776.0}, {"date": "2017-05-19", "close": 15.87, "volume": 462432.0}, {"date": "2017-05-22", "close": 15.995, "volume": 497228.0}, {"date": "2017-05-23", "close": 15.99, "volume": 413772.0}, {"date": "2017-05-24", "close": 15.84, "volume": 463592.0}, {"date": "2017-05-25", "close": 15.7775, "volume": 646136.0}, {"date": "2017-05-26", "close": 15.6825, "volume": 613336.0}, {"date": "2017-05-30", "close": 15.7975, "volume": 939532.0}, {"date": "2017-05-31", "close": 16.0675, "volume": 1855308.0}, {"date": "2017-06-01", "close": 16.6375, "volume": 1128268.0}, {"date": "2017-06-02", "close": 16.965, "volume": 1176020.0}, {"date": "2017-06-05", "close": 16.9425, "volume": 729116.0}, {"date": "2017-06-06", "close": 16.855, "volume": 846816.0}, {"date": "2017-06-07", "close": 16.355, "volume": 1201284.0}, {"date": "2017-06-08", "close": 16.305, "volume": 1309684.0}, {"date": "2017-06-09", "close": 16.3725, "volume": 1123236.0}, {"date": "2017-06-12", "close": 16.4625, "volume": 1018400.0}, {"date": "2017-06-13", "close": 16.77, "volume": 644720.0}, {"date": "2017-06-14", "close": 16.7225, "volume": 433444.0}, {"date": "2017-06-15", "close": 16.95, "volume": 885752.0}, {"date": "2017-06-16", "close": 16.91, "volume": 833252.0}, {"date": "2017-06-19", "close": 17.05, "volume": 325936.0}, {"date": "2017-06-20", "close": 17.0625, "volume": 521972.0}, {"date": "2017-06-21", "close": 17.06, "volume": 657212.0}, {"date": "2017-06-22", "close": 16.9725, "volume": 485668.0}, {"date": "2017-06-23", "close": 17.205, "volume": 771192.0}, {"date": "2017-06-26", "close": 17.2575, "volume": 557376.0}, {"date": "2017-06-27", "close": 16.8475, "volume": 483752.0}, {"date": "2017-06-28", "close": 17.1425, "volume": 429508.0}, {"date": "2017-06-29", "close": 16.89, "volume": 398688.0}, {"date": "2017-06-30", "close": 16.915, "volume": 470556.0}, {"date": "2017-07-03", "close": 17.1975, "volume": 265460.0}, {"date": "2017-07-05", "close": 17.1075, "volume": 346772.0}, {"date": "2017-07-06", "close": 16.9075, "volume": 451224.0}, {"date": "2017-07-07", "close": 17.0875, "volume": 327764.0}, {"date": "2017-07-10", "close": 17.14, "volume": 370528.0}, {"date": "2017-07-11", "close": 17.0875, "volume": 463400.0}, {"date": "2017-07-12", "close": 17.34, "volume": 717044.0}, {"date": "2017-07-13", "close": 17.5125, "volume": 603160.0}, {"date": "2017-07-14", "close": 17.5475, "volume": 546520.0}, {"date": "2017-07-17", "close": 17.59, "volume": 523564.0}, {"date": "2017-07-18", "close": 17.585, "volume": 568672.0}, {"date": "2017-07-19", "close": 17.895, "volume": 794868.0}, {"date": "2017-07-20", "close": 18.005, "volume": 597620.0}, {"date": "2017-07-21", "close": 18.2975, "volume": 1380240.0}, {"date": "2017-07-24", "close": 18.3825, "volume": 1418488.0}, {"date": "2017-07-25", "close": 19.0025, "volume": 994832.0}, {"date": "2017-07-26", "close": 18.9425, "volume": 793824.0}, {"date": "2017-07-27", "close": 19.0225, "volume": 872172.0}, {"date": "2017-07-28", "close": 18.7025, "volume": 1372372.0}, {"date": "2017-07-31", "close": 18.8025, "volume": 1604744.0}, {"date": "2017-08-01", "close": 19.345, "volume": 3676692.0}, {"date": "2017-08-02", "close": 18.885, "volume": 1548792.0}, {"date": "2017-08-03", "close": 19.4425, "volume": 1177684.0}, {"date": "2017-08-04", "close": 19.9175, "volume": 1254604.0}, {"date": "2017-08-07", "close": 19.775, "volume": 824488.0}, {"date": "2017-08-08", "close": 19.7725, "volume": 819468.0}, {"date": "2017-08-09", "close": 19.62, "volume": 768132.0}, {"date": "2017-08-10", "close": 18.9625, "volume": 1651304.0}, {"date": "2017-08-11", "close": 18.99, "volume": 1263400.0}, {"date": "2017-08-14", "close": 19.125, "volume": 896236.0}, {"date": "2017-08-15", "close": 18.9425, "volume": 822212.0}, {"date": "2017-08-16", "close": 18.7675, "volume": 1200376.0}, {"date": "2017-08-17", "close": 18.44, "volume": 1198656.0}, {"date": "2017-08-18", "close": 18.3775, "volume": 841184.0}, {"date": "2017-08-21", "close": 18.2325, "volume": 593216.0}, {"date": "2017-08-22", "close": 18.5825, "volume": 815532.0}, {"date": "2017-08-23", "close": 18.155, "volume": 493316.0}, {"date": "2017-08-24", "close": 17.9975, "volume": 523016.0}, {"date": "2017-08-25", "close": 18.2625, "volume": 636652.0}, {"date": "2017-08-28", "close": 18.6875, "volume": 715168.0}, {"date": "2017-08-29", "close": 18.8875, "volume": 740904.0}, {"date": "2017-08-30", "close": 19.2775, "volume": 607120.0}, {"date": "2017-08-31", "close": 19.0, "volume": 686360.0}, {"date": "2017-09-01", "close": 19.115, "volume": 368924.0}, {"date": "2017-09-05", "close": 18.9475, "volume": 535640.0}, {"date": "2017-09-06", "close": 19.15, "volume": 655860.0}, {"date": "2017-09-07", "close": 19.825, "volume": 1489520.0}, {"date": "2017-09-08", "close": 20.1, "volume": 1131060.0}, {"date": "2017-09-11", "close": 19.73, "volume": 705892.0}, {"date": "2017-09-12", "close": 19.97, "volume": 1357416.0}, {"date": "2017-09-13", "close": 20.4075, "volume": 2610660.0}, {"date": "2017-09-14", "close": 20.295, "volume": 911576.0}, {"date": "2017-09-15", "close": 20.2525, "volume": 1451400.0}, {"date": "2017-09-18", "close": 20.0225, "volume": 839664.0}, {"date": "2017-09-19", "close": 20.09, "volume": 569208.0}, {"date": "2017-09-20", "close": 20.0725, "volume": 912112.0}, {"date": "2017-09-21", "close": 20.1775, "volume": 556756.0}, {"date": "2017-09-22", "close": 20.6975, "volume": 641868.0}, {"date": "2017-09-25", "close": 21.055, "volume": 852324.0}, {"date": "2017-09-26", "close": 21.37, "volume": 902352.0}, {"date": "2017-09-27", "close": 22.0325, "volume": 920424.0}, {"date": "2017-09-28", "close": 22.3075, "volume": 837980.0}, {"date": "2017-09-29", "close": 22.5175, "volume": 1404364.0}, {"date": "2017-10-02", "close": 21.8575, "volume": 1791456.0}, {"date": "2017-10-03", "close": 22.035, "volume": 1291216.0}, {"date": "2017-10-04", "close": 22.125, "volume": 709640.0}, {"date": "2017-10-05", "close": 21.75, "volume": 1209912.0}, {"date": "2017-10-06", "close": 21.8, "volume": 620876.0}, {"date": "2017-10-09", "close": 21.665, "volume": 516076.0}, {"date": "2017-10-10", "close": 21.28, "volume": 1422628.0}, {"date": "2017-10-11", "close": 21.305, "volume": 1090896.0}, {"date": "2017-10-12", "close": 21.83, "volume": 862984.0}, {"date": "2017-10-13", "close": 21.645, "volume": 1590372.0}, {"date": "2017-10-16", "close": 21.655, "volume": 742668.0}, {"date": "2017-10-17", "close": 21.775, "volume": 716176.0}, {"date": "2017-10-18", "close": 21.6975, "volume": 512676.0}, {"date": "2017-10-19", "close": 21.7825, "volume": 518040.0}, {"date": "2017-10-20", "close": 22.2425, "volume": 862408.0}, {"date": "2017-10-23", "close": 22.4025, "volume": 902172.0}, {"date": "2017-10-24", "close": 22.8125, "volume": 968080.0}, {"date": "2017-10-25", "close": 21.97, "volume": 1038488.0}, {"date": "2017-10-26", "close": 22.185, "volume": 653956.0}, {"date": "2017-10-27", "close": 22.29, "volume": 515956.0}, {"date": "2017-10-30", "close": 21.7775, "volume": 604492.0}, {"date": "2017-10-31", "close": 27.3625, "volume": 5423292.0}, {"date": "2017-11-01", "close": 26.8375, "volume": 2350424.0}, {"date": "2017-11-02", "close": 26.84, "volume": 1141188.0}, {"date": "2017-11-03", "close": 26.11, "volume": 1388504.0}, {"date": "2017-11-06", "close": 26.5675, "volume": 826088.0}, {"date": "2017-11-07", "close": 25.8625, "volume": 1143004.0}, {"date": "2017-11-08", "close": 26.125, "volume": 964472.0}, {"date": "2017-11-09", "close": 25.6225, "volume": 966936.0}, {"date": "2017-11-10", "close": 25.6975, "volume": 896068.0}, {"date": "2017-11-13", "close": 26.375, "volume": 718044.0}, {"date": "2017-11-14", "close": 26.575, "volume": 458312.0}, {"date": "2017-11-15", "close": 26.5325, "volume": 923840.0}, {"date": "2017-11-16", "close": 26.9175, "volume": 728136.0}, {"date": "2017-11-17", "close": 27.0025, "volume": 695104.0}, {"date": "2017-11-20", "close": 27.5, "volume": 734240.0}, {"date": "2017-11-21", "close": 28.0025, "volume": 690592.0}, {"date": "2017-11-22", "close": 27.8875, "volume": 453104.0}, {"date": "2017-11-24", "close": 28.075, "volume": 300388.0}, {"date": "2017-11-27", "close": 28.1425, "volume": 553564.0}, {"date": "2017-11-28", "close": 28.93, "volume": 784772.0}, {"date": "2017-11-29", "close": 29.2275, "volume": 580996.0}, {"date": "2017-11-30", "close": 29.44, "volume": 727852.0}, {"date": "2017-12-01", "close": 28.295, "volume": 1055000.0}, {"date": "2017-12-04", "close": 27.7475, "volume": 1087736.0}, {"date": "2017-12-05", "close": 27.44, "volume": 832440.0}, {"date": "2017-12-06", "close": 27.6825, "volume": 492372.0}, {"date": "2017-12-07", "close": 27.9325, "volume": 927092.0}, {"date": "2017-12-08", "close": 28.1025, "volume": 1206264.0}, {"date": "2017-12-11", "close": 27.2875, "volume": 1006940.0}, {"date": "2017-12-12", "close": 27.155, "volume": 709800.0}, {"date": "2017-12-13", "close": 27.1725, "volume": 808636.0}, {"date": "2017-12-14", "close": 26.8275, "volume": 632556.0}, {"date": "2017-12-15", "close": 27.07, "volume": 1979548.0}, {"date": "2017-12-18", "close": 27.355, "volume": 692152.0}, {"date": "2017-12-19", "close": 26.525, "volume": 695296.0}, {"date": "2017-12-20", "close": 27.0975, "volume": 605016.0}, {"date": "2017-12-21", "close": 27.2775, "volume": 789272.0}, {"date": "2017-12-22", "close": 26.7525, "volume": 444408.0}, {"date": "2017-12-26", "close": 26.7125, "volume": 475248.0}, {"date": "2017-12-27", "close": 27.1925, "volume": 579184.0}, {"date": "2017-12-28", "close": 27.4, "volume": 705776.0}, {"date": "2017-12-29", "close": 27.0975, "volume": 662212.0}, {"date": "2018-01-02", "close": 27.2875, "volume": 945684.0}, {"date": "2018-01-03", "close": 28.52, "volume": 2315736.0}, {"date": "2018-01-04", "close": 27.33, "volume": 3163612.0}, {"date": "2018-01-05", "close": 27.835, "volume": 951696.0}, {"date": "2018-01-08", "close": 27.5625, "volume": 572448.0}, {"date": "2018-01-09", "close": 28.485, "volume": 1393920.0}, {"date": "2018-01-10", "close": 28.3675, "volume": 1062892.0}, {"date": "2018-01-11", "close": 29.1975, "volume": 1089612.0}, {"date": "2018-01-12", "close": 29.3025, "volume": 664368.0}, {"date": "2018-01-16", "close": 27.345, "volume": 1132100.0}, {"date": "2018-01-17", "close": 27.5, "volume": 844204.0}, {"date": "2018-01-18", "close": 27.525, "volume": 569736.0}, {"date": "2018-01-19", "close": 28.56, "volume": 1043460.0}, {"date": "2018-01-22", "close": 28.73, "volume": 560036.0}, {"date": "2018-01-23", "close": 28.32, "volume": 426816.0}, {"date": "2018-01-24", "close": 28.6675, "volume": 566944.0}, {"date": "2018-01-25", "close": 29.305, "volume": 657956.0}, {"date": "2018-01-26", "close": 28.5, "volume": 619132.0}, {"date": "2018-01-29", "close": 28.19, "volume": 519540.0}, {"date": "2018-01-30", "close": 28.025, "volume": 746656.0}, {"date": "2018-01-31", "close": 27.8975, "volume": 1003092.0}, {"date": "2018-02-01", "close": 27.995, "volume": 798980.0}, {"date": "2018-02-02", "close": 27.565, "volume": 1094616.0}, {"date": "2018-02-05", "close": 27.1025, "volume": 1380076.0}, {"date": "2018-02-06", "close": 27.4025, "volume": 1560368.0}, {"date": "2018-02-07", "close": 28.23, "volume": 761996.0}, {"date": "2018-02-08", "close": 27.1425, "volume": 832308.0}, {"date": "2018-02-09", "close": 27.0925, "volume": 1134904.0}, {"date": "2018-02-12", "close": 27.5275, "volume": 903556.0}, {"date": "2018-02-13", "close": 27.7075, "volume": 441172.0}, {"date": "2018-02-14", "close": 28.105, "volume": 847116.0}, {"date": "2018-02-15", "close": 28.32, "volume": 980520.0}, {"date": "2018-02-16", "close": 28.1525, "volume": 826448.0}, {"date": "2018-02-20", "close": 27.93, "volume": 885144.0}, {"date": "2018-02-21", "close": 27.9525, "volume": 1382056.0}, {"date": "2018-02-22", "close": 26.5675, "volume": 2922184.0}, {"date": "2018-02-23", "close": 27.6425, "volume": 1409864.0}, {"date": "2018-02-26", "close": 27.9875, "volume": 1151880.0}, {"date": "2018-02-27", "close": 26.6725, "volume": 953296.0}, {"date": "2018-02-28", "close": 25.85, "volume": 1068672.0}, {"date": "2018-03-01", "close": 25.9575, "volume": 1491016.0}, {"date": "2018-03-02", "close": 26.34, "volume": 784616.0}, {"date": "2018-03-05", "close": 26.255, "volume": 691088.0}, {"date": "2018-03-06", "close": 26.5625, "volume": 614936.0}, {"date": "2018-03-07", "close": 26.88, "volume": 816024.0}, {"date": "2018-03-08", "close": 26.535, "volume": 590760.0}, {"date": "2018-03-09", "close": 26.915, "volume": 890952.0}, {"date": "2018-03-12", "close": 27.0475, "volume": 689748.0}, {"date": "2018-03-13", "close": 27.0675, "volume": 523696.0}, {"date": "2018-03-14", "close": 26.9825, "volume": 564564.0}, {"date": "2018-03-15", "close": 26.52, "volume": 435592.0}, {"date": "2018-03-16", "close": 26.7875, "volume": 1211180.0}, {"date": "2018-03-19", "close": 26.67, "volume": 453408.0}, {"date": "2018-03-20", "close": 26.9575, "volume": 379640.0}, {"date": "2018-03-21", "close": 27.7025, "volume": 664380.0}, {"date": "2018-03-22", "close": 27.8525, "volume": 1513772.0}, {"date": "2018-03-23", "close": 27.0625, "volume": 1265876.0}, {"date": "2018-03-26", "close": 27.755, "volume": 1023124.0}, {"date": "2018-03-27", "close": 26.7875, "volume": 604132.0}, {"date": "2018-03-28", "close": 26.575, "volume": 497768.0}, {"date": "2018-03-29", "close": 27.1925, "volume": 504796.0}, {"date": "2018-04-02", "close": 26.515, "volume": 642348.0}, {"date": "2018-04-03", "close": 27.4575, "volume": 728056.0}, {"date": "2018-04-04", "close": 28.1025, "volume": 771768.0}, {"date": "2018-04-05", "close": 28.4225, "volume": 849868.0}, {"date": "2018-04-06", "close": 27.525, "volume": 731324.0}, {"date": "2018-04-09", "close": 27.365, "volume": 381152.0}, {"date": "2018-04-10", "close": 27.4675, "volume": 304696.0}, {"date": "2018-04-11", "close": 27.135, "volume": 436596.0}, {"date": "2018-04-12", "close": 27.6375, "volume": 451088.0}, {"date": "2018-04-13", "close": 27.65, "volume": 305524.0}, {"date": "2018-04-16", "close": 28.2525, "volume": 335384.0}, {"date": "2018-04-17", "close": 28.2775, "volume": 531464.0}, {"date": "2018-04-18", "close": 28.495, "volume": 492744.0}, {"date": "2018-04-19", "close": 27.015, "volume": 1028900.0}, {"date": "2018-04-20", "close": 26.7975, "volume": 725824.0}, {"date": "2018-04-23", "close": 26.42, "volume": 681388.0}, {"date": "2018-04-24", "close": 26.0075, "volume": 700628.0}, {"date": "2018-04-25", "close": 26.08, "volume": 691784.0}, {"date": "2018-04-26", "close": 26.505, "volume": 655316.0}, {"date": "2018-04-27", "close": 26.3075, "volume": 458668.0}, {"date": "2018-04-30", "close": 25.97, "volume": 701564.0}, {"date": "2018-05-01", "close": 26.575, "volume": 770288.0}, {"date": "2018-05-02", "close": 26.2575, "volume": 504700.0}, {"date": "2018-05-03", "close": 26.275, "volume": 453056.0}, {"date": "2018-05-04", "close": 26.095, "volume": 679324.0}, {"date": "2018-05-07", "close": 26.535, "volume": 1020004.0}, {"date": "2018-05-08", "close": 29.38, "volume": 4140344.0}, {"date": "2018-05-09", "close": 28.24, "volume": 1523328.0}, {"date": "2018-05-10", "close": 28.5475, "volume": 839736.0}, {"date": "2018-05-11", "close": 28.465, "volume": 588052.0}, {"date": "2018-05-14", "close": 27.7875, "volume": 516344.0}, {"date": "2018-05-15", "close": 27.5025, "volume": 957004.0}, {"date": "2018-05-16", "close": 27.8075, "volume": 1163352.0}, {"date": "2018-05-17", "close": 28.5725, "volume": 732656.0}, {"date": "2018-05-18", "close": 29.395, "volume": 791300.0}, {"date": "2018-05-21", "close": 29.685, "volume": 557476.0}, {"date": "2018-05-22", "close": 28.4125, "volume": 542876.0}, {"date": "2018-05-23", "close": 28.82, "volume": 502560.0}, {"date": "2018-05-24", "close": 28.935, "volume": 443036.0}, {"date": "2018-05-25", "close": 29.3525, "volume": 476108.0}, {"date": "2018-05-29", "close": 29.7675, "volume": 848632.0}, {"date": "2018-05-30", "close": 29.5875, "volume": 559708.0}, {"date": "2018-05-31", "close": 29.4575, "volume": 394088.0}, {"date": "2018-06-01", "close": 29.4675, "volume": 577060.0}, {"date": "2018-06-04", "close": 29.6475, "volume": 681200.0}, {"date": "2018-06-05", "close": 30.555, "volume": 1115420.0}, {"date": "2018-06-06", "close": 31.1675, "volume": 891040.0}, {"date": "2018-06-07", "close": 31.8025, "volume": 943024.0}, {"date": "2018-06-08", "close": 32.32, "volume": 1276240.0}, {"date": "2018-06-11", "close": 32.1475, "volume": 571872.0}, {"date": "2018-06-12", "close": 31.8425, "volume": 531140.0}, {"date": "2018-06-13", "close": 30.98, "volume": 681072.0}, {"date": "2018-06-14", "close": 30.8625, "volume": 619204.0}, {"date": "2018-06-15", "close": 31.455, "volume": 1592040.0}, {"date": "2018-06-18", "close": 32.29, "volume": 730336.0}, {"date": "2018-06-19", "close": 32.685, "volume": 714378.0}, {"date": "2018-06-20", "close": 33.015, "volume": 815936.0}, {"date": "2018-06-21", "close": 32.605, "volume": 652706.0}, {"date": "2018-06-22", "close": 32.11, "volume": 1014958.0}, {"date": "2018-06-25", "close": 31.32, "volume": 785794.0}, {"date": "2018-06-26", "close": 31.64, "volume": 633692.0}, {"date": "2018-06-27", "close": 30.94, "volume": 430632.0}, {"date": "2018-06-28", "close": 31.465, "volume": 532084.0}, {"date": "2018-06-29", "close": 31.295, "volume": 585162.0}, {"date": "2018-07-02", "close": 32.325, "volume": 714542.0}, {"date": "2018-07-03", "close": 32.595, "volume": 498206.0}, {"date": "2018-07-05", "close": 32.935, "volume": 618258.0}, {"date": "2018-07-06", "close": 33.585, "volume": 718626.0}, {"date": "2018-07-09", "close": 33.76, "volume": 554074.0}, {"date": "2018-07-10", "close": 33.305, "volume": 633704.0}, {"date": "2018-07-11", "close": 33.035, "volume": 1299936.0}, {"date": "2018-07-12", "close": 32.77, "volume": 560666.0}, {"date": "2018-07-13", "close": 32.655, "volume": 671592.0}, {"date": "2018-07-16", "close": 33.04, "volume": 731966.0}, {"date": "2018-07-17", "close": 34.24, "volume": 1010688.0}, {"date": "2018-07-18", "close": 34.085, "volume": 744940.0}, {"date": "2018-07-19", "close": 34.205, "volume": 498236.0}, {"date": "2018-07-20", "close": 34.01, "volume": 590486.0}, {"date": "2018-07-23", "close": 33.74, "volume": 507458.0}, {"date": "2018-07-24", "close": 33.105, "volume": 477268.0}, {"date": "2018-07-25", "close": 32.685, "volume": 795974.0}, {"date": "2018-07-26", "close": 33.23, "volume": 580160.0}, {"date": "2018-07-27", "close": 32.345, "volume": 1055936.0}, {"date": "2018-07-30", "close": 32.055, "volume": 807898.0}, {"date": "2018-07-31", "close": 38.87, "volume": 3245452.0}, {"date": "2018-08-01", "close": 39.135, "volume": 1464062.0}, {"date": "2018-08-02", "close": 39.71, "volume": 1110960.0}, {"date": "2018-08-03", "close": 39.26, "volume": 851546.0}, {"date": "2018-08-06", "close": 39.69, "volume": 766604.0}, {"date": "2018-08-07", "close": 39.61, "volume": 735800.0}, {"date": "2018-08-08", "close": 38.89, "volume": 985134.0}, {"date": "2018-08-09", "close": 39.365, "volume": 588120.0}, {"date": "2018-08-10", "close": 39.15, "volume": 1246188.0}, {"date": "2018-08-13", "close": 38.39, "volume": 718910.0}, {"date": "2018-08-14", "close": 39.415, "volume": 784792.0}, {"date": "2018-08-15", "close": 38.71, "volume": 485998.0}, {"date": "2018-08-16", "close": 39.635, "volume": 542452.0}, {"date": "2018-08-17", "close": 40.535, "volume": 737984.0}, {"date": "2018-08-20", "close": 40.58, "volume": 907772.0}, {"date": "2018-08-21", "close": 41.73, "volume": 889430.0}, {"date": "2018-08-22", "close": 41.79, "volume": 465224.0}, {"date": "2018-08-23", "close": 41.595, "volume": 482844.0}, {"date": "2018-08-24", "close": 40.43, "volume": 1682896.0}, {"date": "2018-08-27", "close": 41.13, "volume": 644160.0}, {"date": "2018-08-28", "close": 41.63, "volume": 563208.0}, {"date": "2018-08-29", "close": 42.09, "volume": 637840.0}, {"date": "2018-08-30", "close": 42.42, "volume": 758252.0}, {"date": "2018-08-31", "close": 42.35, "volume": 705630.0}, {"date": "2018-09-04", "close": 43.08, "volume": 732154.0}, {"date": "2018-09-05", "close": 43.225, "volume": 867580.0}, {"date": "2018-09-06", "close": 42.615, "volume": 917580.0}, {"date": "2018-09-07", "close": 42.355, "volume": 923196.0}, {"date": "2018-09-10", "close": 44.575, "volume": 1140728.0}, {"date": "2018-09-11", "close": 44.44, "volume": 695050.0}, {"date": "2018-09-12", "close": 44.165, "volume": 1071858.0}, {"date": "2018-09-13", "close": 43.7, "volume": 803220.0}, {"date": "2018-09-14", "close": 44.24, "volume": 2019186.0}, {"date": "2018-09-17", "close": 42.005, "volume": 1222440.0}, {"date": "2018-09-18", "close": 41.955, "volume": 843010.0}, {"date": "2018-09-19", "close": 40.275, "volume": 1902514.0}, {"date": "2018-09-20", "close": 40.195, "volume": 926144.0}, {"date": "2018-09-21", "close": 39.825, "volume": 1451028.0}, {"date": "2018-09-24", "close": 39.79, "volume": 653522.0}, {"date": "2018-09-25", "close": 39.655, "volume": 807592.0}, {"date": "2018-09-26", "close": 39.525, "volume": 648842.0}, {"date": "2018-09-27", "close": 39.47, "volume": 657198.0}, {"date": "2018-09-28", "close": 38.49, "volume": 1630400.0}, {"date": "2018-10-01", "close": 37.195, "volume": 1992848.0}, {"date": "2018-10-02", "close": 37.085, "volume": 1244652.0}, {"date": "2018-10-03", "close": 37.2, "volume": 695476.0}, {"date": "2018-10-04", "close": 36.175, "volume": 895994.0}, {"date": "2018-10-05", "close": 35.45, "volume": 1246554.0}, {"date": "2018-10-08", "close": 35.95, "volume": 879520.0}, {"date": "2018-10-09", "close": 34.75, "volume": 947246.0}, {"date": "2018-10-10", "close": 33.915, "volume": 1030524.0}, {"date": "2018-10-11", "close": 32.455, "volume": 1524718.0}, {"date": "2018-10-12", "close": 32.195, "volume": 1594784.0}, {"date": "2018-10-15", "close": 32.32, "volume": 1005698.0}, {"date": "2018-10-16", "close": 33.845, "volume": 1006220.0}, {"date": "2018-10-17", "close": 32.74, "volume": 943714.0}, {"date": "2018-10-18", "close": 30.81, "volume": 1654120.0}, {"date": "2018-10-19", "close": 30.365, "volume": 1354996.0}, {"date": "2018-10-22", "close": 30.585, "volume": 760004.0}, {"date": "2018-10-23", "close": 30.985, "volume": 1052198.0}, {"date": "2018-10-24", "close": 29.655, "volume": 981624.0}, {"date": "2018-10-25", "close": 30.63, "volume": 843092.0}, {"date": "2018-10-26", "close": 30.165, "volume": 1146596.0}, {"date": "2018-10-29", "close": 29.055, "volume": 1759138.0}, {"date": "2018-10-30", "close": 30.015, "volume": 5369332.0}, {"date": "2018-10-31", "close": 30.65, "volume": 1819070.0}, {"date": "2018-11-01", "close": 32.58, "volume": 2123468.0}, {"date": "2018-11-02", "close": 32.47, "volume": 3073262.0}, {"date": "2018-11-05", "close": 33.47, "volume": 1712316.0}, {"date": "2018-11-06", "close": 33.68, "volume": 1256910.0}, {"date": "2018-11-07", "close": 33.395, "volume": 1324250.0}, {"date": "2018-11-08", "close": 32.19, "volume": 1039568.0}, {"date": "2018-11-09", "close": 31.48, "volume": 1434174.0}, {"date": "2018-11-12", "close": 30.63, "volume": 1178750.0}, {"date": "2018-11-13", "close": 30.125, "volume": 2005570.0}, {"date": "2018-11-14", "close": 29.535, "volume": 1349396.0}, {"date": "2018-11-15", "close": 29.755, "volume": 1707530.0}, {"date": "2018-11-16", "close": 29.305, "volume": 1283646.0}, {"date": "2018-11-19", "close": 29.74, "volume": 1213336.0}, {"date": "2018-11-20", "close": 29.225, "volume": 1071362.0}, {"date": "2018-11-21", "close": 29.905, "volume": 781396.0}, {"date": "2018-11-23", "close": 29.885, "volume": 286650.0}, {"date": "2018-11-26", "close": 30.44, "volume": 778088.0}, {"date": "2018-11-27", "close": 30.235, "volume": 778802.0}, {"date": "2018-11-28", "close": 31.66, "volume": 993074.0}, {"date": "2018-11-29", "close": 31.675, "volume": 1306398.0}, {"date": "2018-11-30", "close": 31.865, "volume": 1010752.0}, {"date": "2018-12-03", "close": 32.6, "volume": 1102724.0}, {"date": "2018-12-04", "close": 30.75, "volume": 1131696.0}, {"date": "2018-12-06", "close": 31.315, "volume": 1276934.0}, {"date": "2018-12-07", "close": 31.355, "volume": 3010322.0}, {"date": "2018-12-10", "close": 30.205, "volume": 1141008.0}, {"date": "2018-12-11", "close": 30.42, "volume": 1045224.0}, {"date": "2018-12-12", "close": 31.495, "volume": 866238.0}, {"date": "2018-12-13", "close": 30.195, "volume": 1430124.0}, {"date": "2018-12-14", "close": 29.455, "volume": 1065848.0}, {"date": "2018-12-17", "close": 28.45, "volume": 1228752.0}, {"date": "2018-12-18", "close": 29.28, "volume": 821834.0}, {"date": "2018-12-19", "close": 29.105, "volume": 1118860.0}, {"date": "2018-12-20", "close": 28.555, "volume": 1059846.0}, {"date": "2018-12-21", "close": 27.81, "volume": 2623004.0}, {"date": "2018-12-24", "close": 26.805, "volume": 477856.0}, {"date": "2018-12-26", "close": 28.735, "volume": 717366.0}, {"date": "2018-12-27", "close": 29.11, "volume": 956100.0}, {"date": "2018-12-28", "close": 29.08, "volume": 614186.0}, {"date": "2018-12-31", "close": 29.68, "volume": 869376.0}, {"date": "2019-01-02", "close": 30.515, "volume": 2054842.0}, {"date": "2019-01-03", "close": 30.39, "volume": 1380662.0}, {"date": "2019-01-04", "close": 32.02, "volume": 1469620.0}, {"date": "2019-01-07", "close": 32.515, "volume": 1040476.0}, {"date": "2019-01-08", "close": 33.25, "volume": 1011818.0}, {"date": "2019-01-09", "close": 34.05, "volume": 1066612.0}, {"date": "2019-01-10", "close": 33.945, "volume": 1000302.0}, {"date": "2019-01-11", "close": 34.12, "volume": 1181704.0}, {"date": "2019-01-14", "close": 33.415, "volume": 843584.0}, {"date": "2019-01-15", "close": 33.325, "volume": 802952.0}, {"date": "2019-01-16", "close": 33.35, "volume": 774740.0}, {"date": "2019-01-17", "close": 34.175, "volume": 1075340.0}, {"date": "2019-01-18", "close": 35.035, "volume": 1262106.0}, {"date": "2019-01-22", "close": 33.98, "volume": 836696.0}, {"date": "2019-01-23", "close": 33.105, "volume": 1167668.0}, {"date": "2019-01-24", "close": 33.345, "volume": 829618.0}, {"date": "2019-01-25", "close": 33.35, "volume": 709864.0}, {"date": "2019-01-28", "close": 33.535, "volume": 815508.0}, {"date": "2019-01-29", "close": 33.355, "volume": 444020.0}, {"date": "2019-01-30", "close": 33.755, "volume": 619664.0}, {"date": "2019-01-31", "close": 34.88, "volume": 801642.0}, {"date": "2019-02-01", "close": 35.135, "volume": 707504.0}, {"date": "2019-02-04", "close": 35.6, "volume": 921158.0}, {"date": "2019-02-05", "close": 35.84, "volume": 507336.0}, {"date": "2019-02-06", "close": 35.81, "volume": 639684.0}, {"date": "2019-02-07", "close": 36.135, "volume": 1477712.0}, {"date": "2019-02-08", "close": 36.125, "volume": 1164882.0}, {"date": "2019-02-11", "close": 37.71, "volume": 1651224.0}, {"date": "2019-02-12", "close": 38.82, "volume": 1021714.0}, {"date": "2019-02-13", "close": 38.85, "volume": 1359530.0}, {"date": "2019-02-14", "close": 39.17, "volume": 1829520.0}, {"date": "2019-02-15", "close": 38.38, "volume": 3929806.0}, {"date": "2019-02-19", "close": 39.14, "volume": 1418826.0}, {"date": "2019-02-20", "close": 37.825, "volume": 2588130.0}, {"date": "2019-02-21", "close": 37.82, "volume": 946730.0}, {"date": "2019-02-22", "close": 37.865, "volume": 1727726.0}, {"date": "2019-02-25", "close": 38.48, "volume": 2014068.0}, {"date": "2019-02-26", "close": 38.27, "volume": 841880.0}, {"date": "2019-02-27", "close": 38.16, "volume": 658526.0}, {"date": "2019-02-28", "close": 37.475, "volume": 672990.0}, {"date": "2019-03-01", "close": 37.77, "volume": 836294.0}, {"date": "2019-03-04", "close": 37.795, "volume": 698110.0}, {"date": "2019-03-05", "close": 37.005, "volume": 699400.0}, {"date": "2019-03-06", "close": 36.29, "volume": 819602.0}, {"date": "2019-03-07", "close": 35.5, "volume": 990594.0}, {"date": "2019-03-08", "close": 35.265, "volume": 533926.0}, {"date": "2019-03-11", "close": 36.52, "volume": 780088.0}, {"date": "2019-03-12", "close": 35.9, "volume": 571062.0}, {"date": "2019-03-13", "close": 35.335, "volume": 724472.0}, {"date": "2019-03-14", "close": 35.035, "volume": 624766.0}, {"date": "2019-03-15", "close": 35.095, "volume": 1090854.0}, {"date": "2019-03-18", "close": 35.725, "volume": 786882.0}, {"date": "2019-03-19", "close": 34.61, "volume": 1101814.0}, {"date": "2019-03-20", "close": 32.795, "volume": 1863054.0}, {"date": "2019-03-21", "close": 32.73, "volume": 1150158.0}, {"date": "2019-03-22", "close": 31.105, "volume": 1338182.0}, {"date": "2019-03-25", "close": 31.475, "volume": 1547346.0}, {"date": "2019-03-26", "close": 31.265, "volume": 1174794.0}, {"date": "2019-03-27", "close": 29.755, "volume": 4657774.0}, {"date": "2019-03-28", "close": 31.61, "volume": 4074908.0}, {"date": "2019-03-29", "close": 30.76, "volume": 27191860.0}, {"date": "2019-04-01", "close": 32.205, "volume": 2572278.0}, {"date": "2019-04-02", "close": 32.805, "volume": 2751604.0}, {"date": "2019-04-03", "close": 33.35, "volume": 2558426.0}, {"date": "2019-04-04", "close": 33.89, "volume": 1477496.0}, {"date": "2019-04-05", "close": 34.96, "volume": 1601156.0}, {"date": "2019-04-08", "close": 34.98, "volume": 1175168.0}, {"date": "2019-04-09", "close": 34.675, "volume": 996636.0}, {"date": "2019-04-10", "close": 35.725, "volume": 1315258.0}, {"date": "2019-04-11", "close": 36.5, "volume": 1711320.0}, {"date": "2019-04-12", "close": 37.445, "volume": 1129804.0}, {"date": "2019-04-15", "close": 37.36, "volume": 1227412.0}, {"date": "2019-04-16", "close": 38.015, "volume": 927284.0}, {"date": "2019-04-17", "close": 38.28, "volume": 819598.0}, {"date": "2019-04-18", "close": 38.165, "volume": 919480.0}, {"date": "2019-04-22", "close": 37.54, "volume": 955438.0}, {"date": "2019-04-23", "close": 38.27, "volume": 1067236.0}, {"date": "2019-04-24", "close": 38.575, "volume": 1060044.0}, {"date": "2019-04-25", "close": 38.165, "volume": 897298.0}, {"date": "2019-04-26", "close": 38.015, "volume": 1691304.0}, {"date": "2019-04-29", "close": 38.265, "volume": 1076806.0}, {"date": "2019-04-30", "close": 34.635, "volume": 11454050.0}, {"date": "2019-05-01", "close": 32.91, "volume": 3339614.0}, {"date": "2019-05-02", "close": 32.45, "volume": 2318402.0}, {"date": "2019-05-03", "close": 33.85, "volume": 1643016.0}, {"date": "2019-05-06", "close": 32.905, "volume": 1393280.0}, {"date": "2019-05-07", "close": 32.015, "volume": 1706384.0}, {"date": "2019-05-08", "close": 31.255, "volume": 1874778.0}, {"date": "2019-05-09", "close": 31.235, "volume": 1177954.0}, {"date": "2019-05-10", "close": 31.575, "volume": 1074824.0}, {"date": "2019-05-13", "close": 30.315, "volume": 1547696.0}, {"date": "2019-05-14", "close": 30.655, "volume": 1021138.0}, {"date": "2019-05-15", "close": 30.55, "volume": 1632030.0}, {"date": "2019-05-16", "close": 30.51, "volume": 1852928.0}, {"date": "2019-05-17", "close": 29.395, "volume": 1999034.0}, {"date": "2019-05-20", "close": 29.53, "volume": 1461094.0}, {"date": "2019-05-21", "close": 30.715, "volume": 2061886.0}, {"date": "2019-05-22", "close": 31.835, "volume": 2721312.0}, {"date": "2019-05-23", "close": 31.995, "volume": 2371162.0}, {"date": "2019-05-24", "close": 32.75, "volume": 2241882.0}, {"date": "2019-05-28", "close": 31.755, "volume": 2198872.0}, {"date": "2019-05-29", "close": 30.715, "volume": 1783960.0}, {"date": "2019-05-30", "close": 30.2, "volume": 1107452.0}, {"date": "2019-05-31", "close": 29.91, "volume": 1650450.0}, {"date": "2019-06-03", "close": 30.84, "volume": 2034882.0}, {"date": "2019-06-04", "close": 32.755, "volume": 1905942.0}, {"date": "2019-06-05", "close": 32.94, "volume": 2502110.0}, {"date": "2019-06-06", "close": 33.45, "volume": 2941604.0}, {"date": "2019-06-07", "close": 34.555, "volume": 1774004.0}, {"date": "2019-06-10", "close": 34.57, "volume": 1730024.0}, {"date": "2019-06-11", "close": 34.355, "volume": 1336688.0}, {"date": "2019-06-12", "close": 34.85, "volume": 1293536.0}, {"date": "2019-06-13", "close": 35.405, "volume": 1409428.0}, {"date": "2019-06-14", "close": 35.69, "volume": 936208.0}, {"date": "2019-06-17", "close": 34.915, "volume": 1425080.0}, {"date": "2019-06-18", "close": 34.93, "volume": 1353442.0}, {"date": "2019-06-19", "close": 33.685, "volume": 1706426.0}, {"date": "2019-06-20", "close": 34.725, "volume": 1541104.0}, {"date": "2019-06-21", "close": 34.315, "volume": 1817496.0}, {"date": "2019-06-24", "close": 33.745, "volume": 1152360.0}, {"date": "2019-06-25", "close": 34.135, "volume": 1736580.0}, {"date": "2019-06-26", "close": 33.55, "volume": 1051818.0}, {"date": "2019-06-27", "close": 34.835, "volume": 1607068.0}, {"date": "2019-06-28", "close": 35.85, "volume": 2828734.0}, {"date": "2019-07-01", "close": 35.56, "volume": 1721852.0}, {"date": "2019-07-02", "close": 35.275, "volume": 756002.0}, {"date": "2019-07-03", "close": 36.145, "volume": 534968.0}, {"date": "2019-07-05", "close": 36.385, "volume": 1948500.0}, {"date": "2019-07-08", "close": 35.595, "volume": 892682.0}, {"date": "2019-07-09", "close": 35.25, "volume": 1011630.0}, {"date": "2019-07-10", "close": 35.37, "volume": 924740.0}, {"date": "2019-07-11", "close": 34.665, "volume": 902260.0}, {"date": "2019-07-12", "close": 35.77, "volume": 1129548.0}, {"date": "2019-07-15", "close": 35.43, "volume": 933054.0}, {"date": "2019-07-16", "close": 36.165, "volume": 825590.0}, {"date": "2019-07-17", "close": 35.435, "volume": 1130918.0}, {"date": "2019-07-18", "close": 35.41, "volume": 1062998.0}, {"date": "2019-07-19", "close": 34.935, "volume": 1286258.0}, {"date": "2019-07-22", "close": 34.51, "volume": 1047388.0}, {"date": "2019-07-23", "close": 34.98, "volume": 1170246.0}, {"date": "2019-07-24", "close": 35.64, "volume": 1211542.0}, {"date": "2019-07-25", "close": 35.355, "volume": 1458786.0}, {"date": "2019-07-26", "close": 35.46, "volume": 1374346.0}, {"date": "2019-07-29", "close": 34.01, "volume": 2419440.0}, {"date": "2019-07-30", "close": 40.515, "volume": 8745576.0}, {"date": "2019-07-31", "close": 40.875, "volume": 3682572.0}, {"date": "2019-08-01", "close": 38.885, "volume": 2771394.0}, {"date": "2019-08-02", "close": 39.88, "volume": 1474550.0}, {"date": "2019-08-05", "close": 39.84, "volume": 1716306.0}, {"date": "2019-08-06", "close": 40.495, "volume": 1319472.0}, {"date": "2019-08-07", "close": 40.815, "volume": 1538662.0}, {"date": "2019-08-08", "close": 41.385, "volume": 1187974.0}, {"date": "2019-08-09", "close": 40.805, "volume": 702200.0}, {"date": "2019-08-12", "close": 40.885, "volume": 915788.0}, {"date": "2019-08-13", "close": 41.995, "volume": 1514982.0}, {"date": "2019-08-14", "close": 40.725, "volume": 1401428.0}, {"date": "2019-08-15", "close": 41.93, "volume": 1492030.0}, {"date": "2019-08-16", "close": 42.875, "volume": 1386232.0}, {"date": "2019-08-19", "close": 43.19, "volume": 1444622.0}, {"date": "2019-08-20", "close": 42.805, "volume": 855070.0}, {"date": "2019-08-21", "close": 42.835, "volume": 978080.0}, {"date": "2019-08-22", "close": 42.645, "volume": 1294286.0}, {"date": "2019-08-23", "close": 41.04, "volume": 1455762.0}, {"date": "2019-08-26", "close": 41.92, "volume": 1338870.0}, {"date": "2019-08-27", "close": 41.265, "volume": 715316.0}, {"date": "2019-08-28", "close": 41.995, "volume": 662134.0}, {"date": "2019-08-29", "close": 42.9, "volume": 998268.0}, {"date": "2019-08-30", "close": 42.765, "volume": 516742.0}, {"date": "2019-09-03", "close": 41.35, "volume": 871140.0}, {"date": "2019-09-04", "close": 42.52, "volume": 792932.0}, {"date": "2019-09-05", "close": 43.435, "volume": 1062036.0}, {"date": "2019-09-06", "close": 43.605, "volume": 716308.0}, {"date": "2019-09-09", "close": 44.64, "volume": 1685130.0}, {"date": "2019-09-10", "close": 43.8, "volume": 1605650.0}, {"date": "2019-09-11", "close": 43.855, "volume": 1212938.0}, {"date": "2019-09-12", "close": 44.505, "volume": 1064852.0}, {"date": "2019-09-13", "close": 44.435, "volume": 997612.0}, {"date": "2019-09-16", "close": 44.075, "volume": 851652.0}, {"date": "2019-09-17", "close": 43.805, "volume": 922746.0}, {"date": "2019-09-18", "close": 43.46, "volume": 674460.0}, {"date": "2019-09-19", "close": 43.425, "volume": 1033828.0}, {"date": "2019-09-20", "close": 43.665, "volume": 1733110.0}, {"date": "2019-09-23", "close": 44.13, "volume": 991000.0}, {"date": "2019-09-24", "close": 44.515, "volume": 1084376.0}, {"date": "2019-09-25", "close": 44.27, "volume": 1100606.0}, {"date": "2019-09-26", "close": 44.43, "volume": 828310.0}, {"date": "2019-09-27", "close": 44.96, "volume": 1061740.0}, {"date": "2019-09-30", "close": 45.465, "volume": 2051130.0}, {"date": "2019-10-01", "close": 43.55, "volume": 1218752.0}, {"date": "2019-10-02", "close": 43.26, "volume": 957576.0}, {"date": "2019-10-03", "close": 44.17, "volume": 577092.0}, {"date": "2019-10-04", "close": 44.615, "volume": 779674.0}, {"date": "2019-10-07", "close": 44.305, "volume": 507076.0}, {"date": "2019-10-08", "close": 44.05, "volume": 676268.0}, {"date": "2019-10-09", "close": 44.195, "volume": 907608.0}, {"date": "2019-10-10", "close": 44.275, "volume": 797466.0}, {"date": "2019-10-11", "close": 45.25, "volume": 741922.0}, {"date": "2019-10-14", "close": 45.115, "volume": 555228.0}, {"date": "2019-10-15", "close": 45.655, "volume": 585180.0}, {"date": "2019-10-16", "close": 44.205, "volume": 1118446.0}, {"date": "2019-10-17", "close": 45.24, "volume": 1247406.0}, {"date": "2019-10-18", "close": 45.425, "volume": 862070.0}, {"date": "2019-10-21", "close": 46.11, "volume": 1295722.0}, {"date": "2019-10-22", "close": 45.155, "volume": 1013006.0}, {"date": "2019-10-23", "close": 45.135, "volume": 752864.0}, {"date": "2019-10-24", "close": 46.015, "volume": 881244.0}, {"date": "2019-10-25", "close": 45.065, "volume": 945970.0}, {"date": "2019-10-28", "close": 45.945, "volume": 1516074.0}, {"date": "2019-10-29", "close": 42.07, "volume": 4378060.0}, {"date": "2019-10-30", "close": 42.1, "volume": 2213382.0}, {"date": "2019-10-31", "close": 43.945, "volume": 1822474.0}, {"date": "2019-11-01", "close": 44.745, "volume": 1119550.0}, {"date": "2019-11-04", "close": 44.46, "volume": 843540.0}, {"date": "2019-11-05", "close": 43.875, "volume": 953830.0}, {"date": "2019-11-06", "close": 44.58, "volume": 708702.0}, {"date": "2019-11-07", "close": 43.955, "volume": 1048132.0}, {"date": "2019-11-08", "close": 43.985, "volume": 647484.0}, {"date": "2019-11-11", "close": 43.575, "volume": 1039960.0}, {"date": "2019-11-12", "close": 43.75, "volume": 854978.0}, {"date": "2019-11-13", "close": 44.71, "volume": 1240584.0}, {"date": "2019-11-14", "close": 44.535, "volume": 1197274.0}, {"date": "2019-11-15", "close": 43.385, "volume": 1061608.0}, {"date": "2019-11-18", "close": 43.43, "volume": 879706.0}, {"date": "2019-11-19", "close": 42.915, "volume": 698544.0}, {"date": "2019-11-20", "close": 43.395, "volume": 736048.0}, {"date": "2019-11-21", "close": 41.675, "volume": 1242310.0}, {"date": "2019-11-22", "close": 42.48, "volume": 832838.0}, {"date": "2019-11-25", "close": 43.13, "volume": 715498.0}, {"date": "2019-11-26", "close": 43.725, "volume": 920650.0}, {"date": "2019-11-27", "close": 43.795, "volume": 535250.0}, {"date": "2019-11-29", "close": 43.03, "volume": 330600.0}, {"date": "2019-12-02", "close": 42.475, "volume": 748306.0}, {"date": "2019-12-03", "close": 42.39, "volume": 778972.0}, {"date": "2019-12-04", "close": 42.745, "volume": 773298.0}, {"date": "2019-12-05", "close": 42.87, "volume": 907494.0}, {"date": "2019-12-06", "close": 43.395, "volume": 815968.0}, {"date": "2019-12-09", "close": 42.74, "volume": 639462.0}, {"date": "2019-12-10", "close": 42.8, "volume": 587658.0}, {"date": "2019-12-11", "close": 43.45, "volume": 483758.0}, {"date": "2019-12-12", "close": 44.31, "volume": 1095448.0}, {"date": "2019-12-13", "close": 43.945, "volume": 944928.0}, {"date": "2019-12-16", "close": 43.6, "volume": 782536.0}, {"date": "2019-12-17", "close": 44.06, "volume": 1080194.0}, {"date": "2019-12-18", "close": 43.79, "volume": 762762.0}, {"date": "2019-12-19", "close": 44.1, "volume": 666346.0}, {"date": "2019-12-20", "close": 43.915, "volume": 1709608.0}, {"date": "2019-12-23", "close": 44.51, "volume": 918338.0}, {"date": "2019-12-24", "close": 44.685, "volume": 233876.0}, {"date": "2019-12-26", "close": 45.7, "volume": 594570.0}, {"date": "2019-12-27", "close": 45.21, "volume": 478582.0}, {"date": "2019-12-30", "close": 44.905, "volume": 718100.0}, {"date": "2019-12-31", "close": 44.94, "volume": 683602.0}, {"date": "2020-01-02", "close": 45.18, "volume": 983838.0}, {"date": "2020-01-03", "close": 44.35, "volume": 834118.0}, {"date": "2020-01-06", "close": 45.415, "volume": 666362.0}, {"date": "2020-01-07", "close": 45.375, "volume": 607380.0}, {"date": "2020-01-08", "close": 47.195, "volume": 1387404.0}, {"date": "2020-01-09", "close": 48.46, "volume": 1016008.0}, {"date": "2020-01-10", "close": 48.485, "volume": 815822.0}, {"date": "2020-01-13", "close": 48.715, "volume": 1184512.0}, {"date": "2020-01-14", "close": 47.935, "volume": 936486.0}, {"date": "2020-01-15", "close": 49.475, "volume": 1010074.0}, {"date": "2020-01-16", "close": 49.805, "volume": 670060.0}, {"date": "2020-01-17", "close": 48.94, "volume": 809128.0}, {"date": "2020-01-21", "close": 49.48, "volume": 638482.0}, {"date": "2020-01-22", "close": 49.82, "volume": 905064.0}, {"date": "2020-01-23", "close": 49.38, "volume": 860732.0}, {"date": "2020-01-24", "close": 48.705, "volume": 1053108.0}, {"date": "2020-01-27", "close": 48.86, "volume": 919522.0}, {"date": "2020-01-28", "close": 49.82, "volume": 965144.0}, {"date": "2020-01-29", "close": 49.56, "volume": 670456.0}, {"date": "2020-01-30", "close": 49.275, "volume": 648144.0}, {"date": "2020-01-31", "close": 49.12, "volume": 886252.0}, {"date": "2020-02-03", "close": 49.245, "volume": 632278.0}, {"date": "2020-02-04", "close": 50.405, "volume": 902934.0}, {"date": "2020-02-05", "close": 50.49, "volume": 714658.0}, {"date": "2020-02-06", "close": 50.995, "volume": 703750.0}, {"date": "2020-02-07", "close": 50.165, "volume": 867664.0}, {"date": "2020-02-10", "close": 50.24, "volume": 1074338.0}, {"date": "2020-02-11", "close": 50.735, "volume": 577158.0}, {"date": "2020-02-12", "close": 50.425, "volume": 555458.0}, {"date": "2020-02-13", "close": 50.695, "volume": 1064948.0}, {"date": "2020-02-14", "close": 50.94, "volume": 845868.0}, {"date": "2020-02-18", "close": 50.945, "volume": 856176.0}, {"date": "2020-02-19", "close": 50.83, "volume": 1107320.0}, {"date": "2020-02-20", "close": 53.415, "volume": 1490286.0}, {"date": "2020-02-21", "close": 53.145, "volume": 1660712.0}, {"date": "2020-02-24", "close": 51.35, "volume": 2156500.0}, {"date": "2020-02-25", "close": 51.85, "volume": 3184348.0}, {"date": "2020-02-26", "close": 49.235, "volume": 2145030.0}, {"date": "2020-02-27", "close": 49.31, "volume": 1601830.0}, {"date": "2020-02-28", "close": 47.825, "volume": 2952430.0}, {"date": "2020-03-02", "close": 51.79, "volume": 1508580.0}, {"date": "2020-03-03", "close": 50.9, "volume": 1877734.0}, {"date": "2020-03-04", "close": 54.7, "volume": 1410516.0}, {"date": "2020-03-05", "close": 54.14, "volume": 1402522.0}, {"date": "2020-03-06", "close": 51.54, "volume": 2020340.0}, {"date": "2020-03-09", "close": 46.305, "volume": 1909018.0}, {"date": "2020-03-10", "close": 46.5, "volume": 1887270.0}, {"date": "2020-03-11", "close": 43.61, "volume": 2136096.0}, {"date": "2020-03-12", "close": 39.65, "volume": 3382682.0}, {"date": "2020-03-13", "close": 40.085, "volume": 2150724.0}, {"date": "2020-03-16", "close": 31.98, "volume": 2848292.0}, {"date": "2020-03-17", "close": 35.135, "volume": 2855762.0}, {"date": "2020-03-18", "close": 31.53, "volume": 1842948.0}, {"date": "2020-03-19", "close": 34.675, "volume": 2417746.0}, {"date": "2020-03-20", "close": 34.135, "volume": 2521058.0}, {"date": "2020-03-23", "close": 33.49, "volume": 1513598.0}, {"date": "2020-03-24", "close": 40.415, "volume": 2355582.0}, {"date": "2020-03-25", "close": 40.735, "volume": 1730622.0}, {"date": "2020-03-26", "close": 44.5, "volume": 1815564.0}, {"date": "2020-03-27", "close": 41.43, "volume": 1998786.0}, {"date": "2020-03-30", "close": 42.585, "volume": 1451616.0}, {"date": "2020-03-31", "close": 40.07, "volume": 2059388.0}, {"date": "2020-04-01", "close": 35.835, "volume": 2788280.0}, {"date": "2020-04-02", "close": 37.925, "volume": 1289204.0}, {"date": "2020-04-03", "close": 33.835, "volume": 2373560.0}, {"date": "2020-04-06", "close": 36.78, "volume": 2023714.0}, {"date": "2020-04-07", "close": 36.815, "volume": 2162696.0}, {"date": "2020-04-08", "close": 42.375, "volume": 3271204.0}, {"date": "2020-04-09", "close": 42.885, "volume": 2960832.0}, {"date": "2020-04-13", "close": 39.715, "volume": 2689572.0}, {"date": "2020-04-14", "close": 40.46, "volume": 1568070.0}, {"date": "2020-04-15", "close": 38.45, "volume": 1784558.0}, {"date": "2020-04-16", "close": 39.785, "volume": 2020140.0}, {"date": "2020-04-17", "close": 41.82, "volume": 1254012.0}, {"date": "2020-04-20", "close": 42.875, "volume": 1539392.0}, {"date": "2020-04-21", "close": 40.36, "volume": 2687800.0}, {"date": "2020-04-22", "close": 42.64, "volume": 1133624.0}, {"date": "2020-04-23", "close": 42.17, "volume": 1154274.0}, {"date": "2020-04-24", "close": 42.895, "volume": 2190366.0}, {"date": "2020-04-27", "close": 45.895, "volume": 2205868.0}, {"date": "2020-04-28", "close": 48.33, "volume": 2557304.0}, {"date": "2020-04-29", "close": 49.9, "volume": 2434148.0}, {"date": "2020-04-30", "close": 47.61, "volume": 1783698.0}, {"date": "2020-05-01", "close": 45.945, "volume": 3049974.0}, {"date": "2020-05-04", "close": 49.955, "volume": 4789196.0}, {"date": "2020-05-05", "close": 54.605, "volume": 4031156.0}, {"date": "2020-05-06", "close": 55.975, "volume": 2117518.0}, {"date": "2020-05-07", "close": 55.165, "volume": 1719640.0}, {"date": "2020-05-08", "close": 57.545, "volume": 1779812.0}, {"date": "2020-05-11", "close": 58.71, "volume": 1976846.0}, {"date": "2020-05-12", "close": 56.7, "volume": 1786840.0}, {"date": "2020-05-13", "close": 56.96, "volume": 1879124.0}, {"date": "2020-05-14", "close": 56.135, "volume": 1409076.0}, {"date": "2020-05-15", "close": 57.475, "volume": 1041954.0}, {"date": "2020-05-18", "close": 61.38, "volume": 1516716.0}, {"date": "2020-05-19", "close": 59.59, "volume": 1217086.0}, {"date": "2020-05-20", "close": 61.05, "volume": 2033464.0}, {"date": "2020-05-21", "close": 62.405, "volume": 1510762.0}, {"date": "2020-05-22", "close": 63.855, "volume": 1503408.0}, {"date": "2020-05-26", "close": 64.0, "volume": 2235998.0}, {"date": "2020-05-27", "close": 62.855, "volume": 1720400.0}, {"date": "2020-05-28", "close": 59.88, "volume": 2260858.0}, {"date": "2020-05-29", "close": 60.06, "volume": 1880182.0}, {"date": "2020-06-01", "close": 59.95, "volume": 1518548.0}, {"date": "2020-06-02", "close": 60.01, "volume": 1355656.0}, {"date": "2020-06-03", "close": 58.415, "volume": 1672116.0}, {"date": "2020-06-04", "close": 57.175, "volume": 2513724.0}, {"date": "2020-06-05", "close": 62.475, "volume": 2570280.0}, {"date": "2020-06-08", "close": 60.23, "volume": 1709666.0}, {"date": "2020-06-09", "close": 59.55, "volume": 1318694.0}, {"date": "2020-06-10", "close": 61.225, "volume": 1914254.0}, {"date": "2020-06-11", "close": 56.915, "volume": 1877722.0}, {"date": "2020-06-12", "close": 56.335, "volume": 2165074.0}, {"date": "2020-06-15", "close": 58.71, "volume": 1767034.0}, {"date": "2020-06-16", "close": 60.415, "volume": 1238450.0}, {"date": "2020-06-17", "close": 60.215, "volume": 1073280.0}, {"date": "2020-06-18", "close": 59.98, "volume": 1016844.0}, {"date": "2020-06-19", "close": 59.575, "volume": 1902658.0}, {"date": "2020-06-22", "close": 61.695, "volume": 1342876.0}, {"date": "2020-06-23", "close": 62.125, "volume": 1396474.0}, {"date": "2020-06-24", "close": 61.345, "volume": 1712692.0}, {"date": "2020-06-25", "close": 61.475, "volume": 2249070.0}, {"date": "2020-06-26", "close": 63.525, "volume": 13929270.0}, {"date": "2020-06-29", "close": 64.015, "volume": 1644670.0}, {"date": "2020-06-30", "close": 65.035, "volume": 1968922.0}, {"date": "2020-07-01", "close": 62.415, "volume": 1855644.0}, {"date": "2020-07-02", "close": 63.44, "volume": 1283180.0}, {"date": "2020-07-06", "close": 63.375, "volume": 1611888.0}, {"date": "2020-07-07", "close": 63.16, "volume": 1661236.0}, {"date": "2020-07-08", "close": 64.14, "volume": 1867498.0}, {"date": "2020-07-09", "close": 64.64, "volume": 4359632.0}, {"date": "2020-07-10", "close": 62.125, "volume": 3106166.0}, {"date": "2020-07-13", "close": 61.37, "volume": 1533090.0}, {"date": "2020-07-14", "close": 64.26, "volume": 1501558.0}, {"date": "2020-07-15", "close": 66.045, "volume": 1784250.0}, {"date": "2020-07-16", "close": 66.295, "volume": 1050946.0}, {"date": "2020-07-17", "close": 67.015, "volume": 759382.0}, {"date": "2020-07-20", "close": 68.135, "volume": 1519798.0}, {"date": "2020-07-21", "close": 66.625, "volume": 1107978.0}, {"date": "2020-07-22", "close": 67.89, "volume": 752728.0}, {"date": "2020-07-23", "close": 66.81, "volume": 874104.0}, {"date": "2020-07-24", "close": 66.71, "volume": 756042.0}, {"date": "2020-07-27", "close": 69.5, "volume": 897540.0}, {"date": "2020-07-28", "close": 67.425, "volume": 1108958.0}, {"date": "2020-07-29", "close": 69.815, "volume": 710316.0}, {"date": "2020-07-30", "close": 69.93, "volume": 967164.0}, {"date": "2020-07-31", "close": 69.665, "volume": 856098.0}, {"date": "2020-08-03", "close": 72.25, "volume": 1476920.0}, {"date": "2020-08-04", "close": 69.46, "volume": 4424706.0}, {"date": "2020-08-05", "close": 69.16, "volume": 1535932.0}, {"date": "2020-08-06", "close": 69.305, "volume": 1158282.0}, {"date": "2020-08-07", "close": 69.52, "volume": 677084.0}, {"date": "2020-08-10", "close": 68.54, "volume": 969056.0}, {"date": "2020-08-11", "close": 67.78, "volume": 884060.0}, {"date": "2020-08-12", "close": 69.73, "volume": 684458.0}, {"date": "2020-08-13", "close": 71.61, "volume": 959578.0}, {"date": "2020-08-14", "close": 70.98, "volume": 787378.0}, {"date": "2020-08-17", "close": 72.22, "volume": 853414.0}, {"date": "2020-08-18", "close": 73.125, "volume": 855704.0}, {"date": "2020-08-19", "close": 74.075, "volume": 849966.0}, {"date": "2020-08-20", "close": 73.22, "volume": 674880.0}, {"date": "2020-08-21", "close": 74.84, "volume": 504200.0}, {"date": "2020-08-24", "close": 75.455, "volume": 759444.0}, {"date": "2020-08-25", "close": 73.605, "volume": 1170950.0}, {"date": "2020-08-26", "close": 74.055, "volume": 692868.0}, {"date": "2020-08-27", "close": 73.405, "volume": 656168.0}, {"date": "2020-08-28", "close": 74.695, "volume": 678584.0}, {"date": "2020-08-31", "close": 74.745, "volume": 713598.0}, {"date": "2020-09-01", "close": 77.84, "volume": 1397144.0}, {"date": "2020-09-02", "close": 76.14, "volume": 842322.0}, {"date": "2020-09-03", "close": 70.655, "volume": 1211482.0}, {"date": "2020-09-04", "close": 68.47, "volume": 1254336.0}, {"date": "2020-09-08", "close": 69.16, "volume": 1133696.0}, {"date": "2020-09-09", "close": 70.605, "volume": 987400.0}, {"date": "2020-09-10", "close": 68.845, "volume": 1719474.0}, {"date": "2020-09-11", "close": 67.16, "volume": 966012.0}, {"date": "2020-09-14", "close": 69.95, "volume": 1277958.0}, {"date": "2020-09-15", "close": 69.88, "volume": 673097.0}, {"date": "2020-09-16", "close": 70.11, "volume": 597402.0}, {"date": "2020-09-17", "close": 68.39, "volume": 726665.0}, {"date": "2020-09-18", "close": 66.38, "volume": 1912782.0}, {"date": "2020-09-21", "close": 66.36, "volume": 1087036.0}, {"date": "2020-09-22", "close": 68.24, "volume": 982666.0}, {"date": "2020-09-23", "close": 67.04, "volume": 898638.0}, {"date": "2020-09-24", "close": 68.02, "volume": 624524.0}, {"date": "2020-09-25", "close": 68.5, "volume": 428477.0}, {"date": "2020-09-28", "close": 71.06, "volume": 450033.0}, {"date": "2020-09-29", "close": 70.79, "volume": 447366.0}, {"date": "2020-09-30", "close": 71.6, "volume": 743956.0}, {"date": "2020-10-01", "close": 73.45, "volume": 482525.0}, {"date": "2020-10-02", "close": 73.73, "volume": 556939.0}, {"date": "2020-10-05", "close": 76.58, "volume": 857597.0}, {"date": "2020-10-06", "close": 76.05, "volume": 715001.0}, {"date": "2020-10-07", "close": 75.65, "volume": 680766.0}, {"date": "2020-10-08", "close": 76.33, "volume": 339442.0}, {"date": "2020-10-09", "close": 78.22, "volume": 359682.0}, {"date": "2020-10-12", "close": 79.65, "volume": 398879.0}, {"date": "2020-10-13", "close": 79.94, "volume": 599750.0}, {"date": "2020-10-14", "close": 78.73, "volume": 554373.0}, {"date": "2020-10-15", "close": 78.33, "volume": 613645.0}, {"date": "2020-10-16", "close": 77.2, "volume": 650567.0}, {"date": "2020-10-19", "close": 76.16, "volume": 570190.0}, {"date": "2020-10-20", "close": 76.04, "volume": 445387.0}, {"date": "2020-10-21", "close": 74.68, "volume": 550674.0}, {"date": "2020-10-22", "close": 75.34, "volume": 631588.0}, {"date": "2020-10-23", "close": 76.64, "volume": 500451.0}, {"date": "2020-10-26", "close": 74.64, "volume": 372112.0}, {"date": "2020-10-27", "close": 73.1, "volume": 468151.0}, {"date": "2020-10-28", "close": 71.72, "volume": 877506.0}, {"date": "2020-10-29", "close": 71.47, "volume": 922748.0}, {"date": "2020-10-30", "close": 69.54, "volume": 647069.0}, {"date": "2020-11-02", "close": 71.74, "volume": 1384720.0}, {"date": "2020-11-03", "close": 70.9, "volume": 1333005.0}, {"date": "2020-11-04", "close": 75.32, "volume": 1028281.0}, {"date": "2020-11-05", "close": 77.34, "volume": 588885.0}, {"date": "2020-11-06", "close": 79.61, "volume": 902721.0}, {"date": "2020-11-09", "close": 68.07, "volume": 2695587.0}, {"date": "2020-11-10", "close": 67.75, "volume": 1604647.0}, {"date": "2020-11-11", "close": 69.64, "volume": 1000970.0}, {"date": "2020-11-12", "close": 69.06, "volume": 940312.0}, {"date": "2020-11-13", "close": 72.33, "volume": 1078178.0}, {"date": "2020-11-16", "close": 73.02, "volume": 824813.0}, {"date": "2020-11-17", "close": 72.85, "volume": 542685.0}, {"date": "2020-11-18", "close": 72.67, "volume": 721190.0}, {"date": "2020-11-19", "close": 75.34, "volume": 798229.0}, {"date": "2020-11-20", "close": 74.72, "volume": 561453.0}, {"date": "2020-11-23", "close": 76.18, "volume": 523087.0}, {"date": "2020-11-24", "close": 74.0, "volume": 873684.0}, {"date": "2020-11-25", "close": 73.5, "volume": 482327.0}, {"date": "2020-11-27", "close": 74.63, "volume": 316551.0}, {"date": "2020-11-30", "close": 74.82, "volume": 554689.0}, {"date": "2020-12-01", "close": 75.13, "volume": 451540.0}, {"date": "2020-12-02", "close": 73.85, "volume": 623753.0}, {"date": "2020-12-03", "close": 76.18, "volume": 868374.0}, {"date": "2020-12-04", "close": 74.45, "volume": 653229.0}, {"date": "2020-12-07", "close": 75.62, "volume": 548608.0}, {"date": "2020-12-08", "close": 75.77, "volume": 665764.0}, {"date": "2020-12-09", "close": 77.17, "volume": 781275.0}, {"date": "2020-12-10", "close": 77.54, "volume": 506873.0}, {"date": "2020-12-11", "close": 77.66, "volume": 450687.0}, {"date": "2020-12-14", "close": 79.65, "volume": 957342.0}, {"date": "2020-12-15", "close": 82.97, "volume": 893498.0}, {"date": "2020-12-16", "close": 81.4, "volume": 899376.0}, {"date": "2020-12-17", "close": 82.5, "volume": 587966.0}, {"date": "2020-12-18", "close": 83.88, "volume": 1424523.0}, {"date": "2020-12-21", "close": 84.81, "volume": 649240.0}, {"date": "2020-12-22", "close": 86.03, "volume": 495282.0}, {"date": "2020-12-23", "close": 85.82, "volume": 476226.0}, {"date": "2020-12-24", "close": 86.29, "volume": 292632.0}, {"date": "2020-12-28", "close": 83.56, "volume": 567583.0}, {"date": "2020-12-29", "close": 82.8, "volume": 482108.0}, {"date": "2020-12-30", "close": 83.79, "volume": 436203.0}, {"date": "2020-12-31", "close": 83.72, "volume": 568329.0}, {"date": "2021-01-04", "close": 82.34, "volume": 599365.0}, {"date": "2021-01-05", "close": 83.39, "volume": 521427.0}, {"date": "2021-01-06", "close": 86.24, "volume": 792837.0}, {"date": "2021-01-07", "close": 90.6, "volume": 766714.0}, {"date": "2021-01-08", "close": 88.97, "volume": 704007.0}, {"date": "2021-01-11", "close": 89.97, "volume": 615005.0}, {"date": "2021-01-12", "close": 91.88, "volume": 481221.0}, {"date": "2021-01-13", "close": 92.16, "volume": 582878.0}, {"date": "2021-01-14", "close": 91.98, "volume": 593742.0}, {"date": "2021-01-15", "close": 91.15, "volume": 626725.0}, {"date": "2021-01-19", "close": 93.63, "volume": 725322.0}, {"date": "2021-01-20", "close": 95.18, "volume": 681176.0}, {"date": "2021-01-21", "close": 95.19, "volume": 674927.0}, {"date": "2021-01-22", "close": 98.16, "volume": 1057920.0}, {"date": "2021-01-25", "close": 98.49, "volume": 1454278.0}, {"date": "2021-01-26", "close": 98.03, "volume": 900084.0}, {"date": "2021-01-27", "close": 94.19, "volume": 1069225.0}, {"date": "2021-01-28", "close": 91.97, "volume": 959955.0}, {"date": "2021-01-29", "close": 91.77, "volume": 920221.0}, {"date": "2021-02-01", "close": 95.76, "volume": 730958.0}, {"date": "2021-02-02", "close": 96.96, "volume": 696959.0}, {"date": "2021-02-03", "close": 95.72, "volume": 593059.0}, {"date": "2021-02-04", "close": 98.18, "volume": 688179.0}, {"date": "2021-02-05", "close": 99.99, "volume": 574757.0}, {"date": "2021-02-08", "close": 103.44, "volume": 809014.0}, {"date": "2021-02-09", "close": 104.44, "volume": 624691.0}, {"date": "2021-02-10", "close": 101.76, "volume": 494914.0}, {"date": "2021-02-11", "close": 104.0, "volume": 590397.0}, {"date": "2021-02-12", "close": 106.28, "volume": 582153.0}, {"date": "2021-02-16", "close": 104.67, "volume": 591821.0}, {"date": "2021-02-17", "close": 104.56, "volume": 513156.0}, {"date": "2021-02-18", "close": 102.35, "volume": 654507.0}, {"date": "2021-02-19", "close": 102.61, "volume": 771689.0}, {"date": "2021-02-22", "close": 100.19, "volume": 895105.0}, {"date": "2021-02-23", "close": 91.16, "volume": 2247168.0}, {"date": "2021-02-24", "close": 92.84, "volume": 1299792.0}, {"date": "2021-02-25", "close": 89.64, "volume": 805854.0}, {"date": "2021-02-26", "close": 91.64, "volume": 973187.0}, {"date": "2021-03-01", "close": 93.87, "volume": 876460.0}, {"date": "2021-03-02", "close": 93.04, "volume": 676018.0}, {"date": "2021-03-03", "close": 87.52, "volume": 721480.0}, {"date": "2021-03-04", "close": 85.15, "volume": 1188043.0}, {"date": "2021-03-05", "close": 88.24, "volume": 1989745.0}, {"date": "2021-03-08", "close": 88.53, "volume": 959662.0}, {"date": "2021-03-09", "close": 92.73, "volume": 803191.0}, {"date": "2021-03-10", "close": 94.14, "volume": 595797.0}, {"date": "2021-03-11", "close": 96.21, "volume": 527215.0}, {"date": "2021-03-12", "close": 96.16, "volume": 546759.0}, {"date": "2021-03-15", "close": 99.8, "volume": 522955.0}, {"date": "2021-03-16", "close": 97.56, "volume": 505347.0}, {"date": "2021-03-17", "close": 95.97, "volume": 774523.0}, {"date": "2021-03-18", "close": 90.72, "volume": 1160363.0}, {"date": "2021-03-19", "close": 90.44, "volume": 1494252.0}, {"date": "2021-03-22", "close": 89.15, "volume": 663153.0}, {"date": "2021-03-23", "close": 87.46, "volume": 1208120.0}, {"date": "2021-03-24", "close": 87.56, "volume": 655116.0}, {"date": "2021-03-25", "close": 89.55, "volume": 662847.0}, {"date": "2021-03-26", "close": 91.38, "volume": 669990.0}, {"date": "2021-03-29", "close": 88.32, "volume": 821865.0}, {"date": "2021-03-30", "close": 89.96, "volume": 775036.0}, {"date": "2021-03-31", "close": 91.54, "volume": 682391.0}, {"date": "2021-04-01", "close": 94.79, "volume": 595696.0}, {"date": "2021-04-05", "close": 94.86, "volume": 446353.0}, {"date": "2021-04-06", "close": 96.35, "volume": 420408.0}, {"date": "2021-04-07", "close": 94.74, "volume": 557594.0}, {"date": "2021-04-08", "close": 95.12, "volume": 729767.0}, {"date": "2021-04-09", "close": 97.95, "volume": 627410.0}, {"date": "2021-04-12", "close": 101.07, "volume": 681408.0}, {"date": "2021-04-13", "close": 101.49, "volume": 500548.0}, {"date": "2021-04-14", "close": 100.59, "volume": 435809.0}, {"date": "2021-04-15", "close": 103.34, "volume": 506984.0}, {"date": "2021-04-16", "close": 104.98, "volume": 508525.0}, {"date": "2021-04-19", "close": 104.35, "volume": 547425.0}, {"date": "2021-04-20", "close": 101.27, "volume": 537927.0}, {"date": "2021-04-21", "close": 102.47, "volume": 497187.0}, {"date": "2021-04-22", "close": 103.44, "volume": 475258.0}, {"date": "2021-04-23", "close": 106.76, "volume": 506604.0}, {"date": "2021-04-26", "close": 109.0, "volume": 641236.0}, {"date": "2021-04-27", "close": 109.95, "volume": 374533.0}, {"date": "2021-04-28", "close": 108.05, "volume": 412366.0}, {"date": "2021-04-29", "close": 109.3, "volume": 426114.0}, {"date": "2021-04-30", "close": 107.99, "volume": 572651.0}, {"date": "2021-05-03", "close": 108.45, "volume": 516213.0}, {"date": "2021-05-04", "close": 108.1, "volume": 496105.0}, {"date": "2021-05-05", "close": 107.79, "volume": 360714.0}, {"date": "2021-05-06", "close": 106.28, "volume": 641789.0}, {"date": "2021-05-07", "close": 108.82, "volume": 950675.0}, {"date": "2021-05-10", "close": 107.84, "volume": 1007854.0}, {"date": "2021-05-11", "close": 106.1, "volume": 991987.0}, {"date": "2021-05-12", "close": 99.11, "volume": 1176618.0}, {"date": "2021-05-13", "close": 101.07, "volume": 1336980.0}, {"date": "2021-05-14", "close": 104.69, "volume": 628295.0}, {"date": "2021-05-17", "close": 101.78, "volume": 541656.0}, {"date": "2021-05-18", "close": 99.29, "volume": 531959.0}, {"date": "2021-05-19", "close": 97.82, "volume": 730063.0}, {"date": "2021-05-20", "close": 97.17, "volume": 763255.0}, {"date": "2021-05-21", "close": 96.23, "volume": 656422.0}, {"date": "2021-05-24", "close": 97.03, "volume": 347608.0}, {"date": "2021-05-25", "close": 96.76, "volume": 655676.0}, {"date": "2021-05-26", "close": 97.35, "volume": 590258.0}, {"date": "2021-05-27", "close": 97.1, "volume": 531402.0}, {"date": "2021-05-28", "close": 97.41, "volume": 403281.0}, {"date": "2021-06-01", "close": 96.55, "volume": 693305.0}, {"date": "2021-06-02", "close": 93.91, "volume": 705993.0}, {"date": "2021-06-03", "close": 94.65, "volume": 780166.0}, {"date": "2021-06-04", "close": 96.71, "volume": 775734.0}, {"date": "2021-06-07", "close": 97.12, "volume": 777147.0}, {"date": "2021-06-08", "close": 99.17, "volume": 542169.0}, {"date": "2021-06-09", "close": 97.82, "volume": 900249.0}, {"date": "2021-06-10", "close": 99.1, "volume": 967801.0}, {"date": "2021-06-11", "close": 100.46, "volume": 675824.0}, {"date": "2021-06-14", "close": 100.04, "volume": 839381.0}, {"date": "2021-06-15", "close": 99.39, "volume": 741878.0}, {"date": "2021-06-16", "close": 97.44, "volume": 823019.0}, {"date": "2021-06-17", "close": 95.07, "volume": 1315850.0}, {"date": "2021-06-18", "close": 97.58, "volume": 1126153.0}, {"date": "2021-06-21", "close": 100.97, "volume": 621393.0}, {"date": "2021-06-22", "close": 102.29, "volume": 632256.0}, {"date": "2021-06-23", "close": 100.03, "volume": 555083.0}, {"date": "2021-06-24", "close": 100.76, "volume": 366073.0}, {"date": "2021-06-25", "close": 100.19, "volume": 1159189.0}, {"date": "2021-06-28", "close": 101.81, "volume": 401867.0}, {"date": "2021-06-29", "close": 103.08, "volume": 362147.0}, {"date": "2021-06-30", "close": 102.21, "volume": 666367.0}, {"date": "2021-07-01", "close": 101.25, "volume": 793478.0}, {"date": "2021-07-02", "close": 101.32, "volume": 252707.0}, {"date": "2021-07-06", "close": 100.55, "volume": 574871.0}, {"date": "2021-07-07", "close": 102.7, "volume": 509354.0}, {"date": "2021-07-08", "close": 100.27, "volume": 477769.0}, {"date": "2021-07-09", "close": 102.37, "volume": 335908.0}, {"date": "2021-07-12", "close": 102.54, "volume": 392018.0}, {"date": "2021-07-13", "close": 100.17, "volume": 302546.0}, {"date": "2021-07-14", "close": 96.89, "volume": 713630.0}, {"date": "2021-07-15", "close": 96.04, "volume": 560971.0}, {"date": "2021-07-16", "close": 96.0, "volume": 809440.0}, {"date": "2021-07-19", "close": 95.7, "volume": 642701.0}, {"date": "2021-07-20", "close": 97.88, "volume": 779048.0}, {"date": "2021-07-21", "close": 99.96, "volume": 503386.0}, {"date": "2021-07-22", "close": 98.82, "volume": 273156.0}, {"date": "2021-07-23", "close": 99.98, "volume": 523623.0}, {"date": "2021-07-26", "close": 97.89, "volume": 471307.0}, {"date": "2021-07-27", "close": 95.42, "volume": 685778.0}, {"date": "2021-07-28", "close": 95.1, "volume": 633001.0}, {"date": "2021-07-29", "close": 96.01, "volume": 1217717.0}, {"date": "2021-07-30", "close": 97.1, "volume": 708983.0}, {"date": "2021-08-02", "close": 96.84, "volume": 790612.0}, {"date": "2021-08-03", "close": 97.35, "volume": 2097642.0}, {"date": "2021-08-04", "close": 101.99, "volume": 1317031.0}, {"date": "2021-08-05", "close": 104.24, "volume": 1020399.0}, {"date": "2021-08-06", "close": 105.27, "volume": 756242.0}, {"date": "2021-08-09", "close": 104.51, "volume": 461002.0}, {"date": "2021-08-10", "close": 103.69, "volume": 495992.0}, {"date": "2021-08-11", "close": 105.94, "volume": 565594.0}, {"date": "2021-08-12", "close": 107.94, "volume": 608369.0}, {"date": "2021-08-13", "close": 107.61, "volume": 475801.0}, {"date": "2021-08-16", "close": 107.63, "volume": 517642.0}, {"date": "2021-08-17", "close": 103.33, "volume": 578605.0}, {"date": "2021-08-18", "close": 103.5, "volume": 451109.0}, {"date": "2021-08-19", "close": 104.97, "volume": 443389.0}, {"date": "2021-08-20", "close": 108.54, "volume": 414118.0}, {"date": "2021-08-23", "close": 109.29, "volume": 450603.0}, {"date": "2021-08-24", "close": 110.03, "volume": 455827.0}, {"date": "2021-08-25", "close": 110.53, "volume": 318195.0}, {"date": "2021-08-26", "close": 108.67, "volume": 414025.0}, {"date": "2021-08-27", "close": 110.87, "volume": 364662.0}, {"date": "2021-08-30", "close": 111.59, "volume": 460129.0}, {"date": "2021-08-31", "close": 109.76, "volume": 572797.0}, {"date": "2021-09-01", "close": 111.05, "volume": 521224.0}, {"date": "2021-09-02", "close": 114.23, "volume": 494746.0}, {"date": "2021-09-03", "close": 113.74, "volume": 269613.0}, {"date": "2021-09-07", "close": 111.45, "volume": 397203.0}, {"date": "2021-09-08", "close": 111.77, "volume": 408945.0}, {"date": "2021-09-09", "close": 111.59, "volume": 283067.0}, {"date": "2021-09-10", "close": 112.14, "volume": 466641.0}, {"date": "2021-09-13", "close": 111.81, "volume": 555700.0}, {"date": "2021-09-14", "close": 107.53, "volume": 778251.0}, {"date": "2021-09-15", "close": 108.08, "volume": 529723.0}, {"date": "2021-09-16", "close": 108.3, "volume": 365599.0}, {"date": "2021-09-17", "close": 107.6, "volume": 1554946.0}, {"date": "2021-09-20", "close": 106.28, "volume": 723685.0}, {"date": "2021-09-21", "close": 106.08, "volume": 371297.0}, {"date": "2021-09-22", "close": 107.68, "volume": 482476.0}, {"date": "2021-09-23", "close": 107.57, "volume": 643134.0}, {"date": "2021-09-24", "close": 107.3, "volume": 330520.0}, {"date": "2021-09-27", "close": 108.86, "volume": 440237.0}, {"date": "2021-09-28", "close": 104.04, "volume": 494090.0}, {"date": "2021-09-29", "close": 104.84, "volume": 485544.0}, {"date": "2021-09-30", "close": 101.93, "volume": 455968.0}, {"date": "2021-10-01", "close": 101.29, "volume": 725710.0}, {"date": "2021-10-04", "close": 102.45, "volume": 807731.0}, {"date": "2021-10-05", "close": 103.89, "volume": 659629.0}, {"date": "2021-10-06", "close": 104.49, "volume": 686316.0}, {"date": "2021-10-07", "close": 105.15, "volume": 511966.0}, {"date": "2021-10-08", "close": 104.33, "volume": 268255.0}, {"date": "2021-10-11", "close": 103.04, "volume": 383605.0}, {"date": "2021-10-12", "close": 91.92, "volume": 2700369.0}, {"date": "2021-10-13", "close": 91.29, "volume": 1013953.0}, {"date": "2021-10-14", "close": 92.93, "volume": 798335.0}, {"date": "2021-10-15", "close": 93.38, "volume": 724026.0}, {"date": "2021-10-18", "close": 95.36, "volume": 557890.0}, {"date": "2021-10-19", "close": 97.15, "volume": 711416.0}, {"date": "2021-10-20", "close": 96.77, "volume": 496897.0}, {"date": "2021-10-21", "close": 95.75, "volume": 565052.0}, {"date": "2021-10-22", "close": 94.72, "volume": 517596.0}, {"date": "2021-10-25", "close": 97.73, "volume": 527851.0}, {"date": "2021-10-26", "close": 98.01, "volume": 585088.0}, {"date": "2021-10-27", "close": 102.7, "volume": 1591205.0}, {"date": "2021-10-28", "close": 105.22, "volume": 578034.0}, {"date": "2021-10-29", "close": 106.4, "volume": 882257.0}, {"date": "2021-11-01", "close": 109.6, "volume": 652213.0}, {"date": "2021-11-02", "close": 110.27, "volume": 652732.0}, {"date": "2021-11-03", "close": 109.5, "volume": 571893.0}, {"date": "2021-11-04", "close": 113.75, "volume": 850318.0}, {"date": "2021-11-05", "close": 114.26, "volume": 596031.0}, {"date": "2021-11-08", "close": 115.79, "volume": 804256.0}, {"date": "2021-11-09", "close": 132.8, "volume": 2536453.0}, {"date": "2021-11-10", "close": 127.26, "volume": 1132737.0}, {"date": "2021-11-11", "close": 128.67, "volume": 466740.0}, {"date": "2021-11-12", "close": 129.77, "volume": 603108.0}, {"date": "2021-11-15", "close": 128.88, "volume": 725254.0}, {"date": "2021-11-16", "close": 130.82, "volume": 817451.0}, {"date": "2021-11-17", "close": 133.55, "volume": 614011.0}, {"date": "2021-11-18", "close": 131.25, "volume": 446937.0}, {"date": "2021-11-19", "close": 134.27, "volume": 555991.0}, {"date": "2021-11-22", "close": 132.98, "volume": 491804.0}, {"date": "2021-11-23", "close": 131.26, "volume": 571735.0}, {"date": "2021-11-24", "close": 132.13, "volume": 329605.0}, {"date": "2021-11-26", "close": 131.05, "volume": 367261.0}, {"date": "2021-11-29", "close": 133.12, "volume": 695630.0}, {"date": "2021-11-30", "close": 132.77, "volume": 965004.0}, {"date": "2021-12-01", "close": 133.92, "volume": 1427638.0}, {"date": "2021-12-02", "close": 135.26, "volume": 866999.0}, {"date": "2021-12-03", "close": 134.78, "volume": 731946.0}, {"date": "2021-12-06", "close": 135.17, "volume": 883162.0}, {"date": "2021-12-07", "close": 137.39, "volume": 639458.0}, {"date": "2021-12-08", "close": 140.49, "volume": 753243.0}, {"date": "2021-12-09", "close": 137.03, "volume": 737849.0}, {"date": "2021-12-10", "close": 140.68, "volume": 494655.0}, {"date": "2021-12-13", "close": 137.11, "volume": 760005.0}, {"date": "2021-12-14", "close": 136.79, "volume": 525536.0}, {"date": "2021-12-15", "close": 135.21, "volume": 1294717.0}, {"date": "2021-12-16", "close": 130.62, "volume": 976343.0}, {"date": "2021-12-17", "close": 128.61, "volume": 1761709.0}, {"date": "2021-12-20", "close": 125.69, "volume": 865104.0}, {"date": "2021-12-21", "close": 128.39, "volume": 649568.0}, {"date": "2021-12-22", "close": 131.4, "volume": 485344.0}, {"date": "2021-12-23", "close": 132.81, "volume": 315369.0}, {"date": "2021-12-27", "close": 136.76, "volume": 577186.0}, {"date": "2021-12-28", "close": 134.74, "volume": 528498.0}, {"date": "2021-12-29", "close": 134.36, "volume": 634162.0}, {"date": "2021-12-30", "close": 132.88, "volume": 461628.0}, {"date": "2021-12-31", "close": 135.03, "volume": 666388.0}, {"date": "2022-01-03", "close": 132.01, "volume": 663520.0}, {"date": "2022-01-04", "close": 133.55, "volume": 660691.0}, {"date": "2022-01-05", "close": 126.62, "volume": 934494.0}, {"date": "2022-01-06", "close": 123.46, "volume": 1157562.0}, {"date": "2022-01-07", "close": 116.94, "volume": 1146666.0}, {"date": "2022-01-10", "close": 115.76, "volume": 1645669.0}, {"date": "2022-01-11", "close": 116.93, "volume": 959860.0}, {"date": "2022-01-12", "close": 113.91, "volume": 1213135.0}, {"date": "2022-01-13", "close": 110.73, "volume": 1180337.0}, {"date": "2022-01-14", "close": 106.95, "volume": 1627114.0}, {"date": "2022-01-18", "close": 101.03, "volume": 1163678.0}, {"date": "2022-01-19", "close": 99.6, "volume": 1054912.0}, {"date": "2022-01-20", "close": 95.34, "volume": 1456520.0}, {"date": "2022-01-21", "close": 93.35, "volume": 1627428.0}, {"date": "2022-01-24", "close": 95.23, "volume": 1764093.0}, {"date": "2022-01-25", "close": 91.47, "volume": 1431353.0}, {"date": "2022-01-26", "close": 89.55, "volume": 1727231.0}, {"date": "2022-01-27", "close": 85.46, "volume": 1565342.0}, {"date": "2022-01-28", "close": 87.21, "volume": 1129092.0}, {"date": "2022-01-31", "close": 91.47, "volume": 1772946.0}, {"date": "2022-02-01", "close": 95.61, "volume": 1650676.0}, {"date": "2022-02-02", "close": 95.84, "volume": 1172723.0}, {"date": "2022-02-03", "close": 91.15, "volume": 1029868.0}, {"date": "2022-02-04", "close": 89.3, "volume": 954018.0}, {"date": "2022-02-07", "close": 88.67, "volume": 781782.0}, {"date": "2022-02-08", "close": 90.41, "volume": 660096.0}, {"date": "2022-02-09", "close": 93.42, "volume": 712904.0}, {"date": "2022-02-10", "close": 86.18, "volume": 1703306.0}, {"date": "2022-02-11", "close": 85.29, "volume": 1304572.0}, {"date": "2022-02-14", "close": 87.14, "volume": 1182396.0}, {"date": "2022-02-15", "close": 88.62, "volume": 873675.0}, {"date": "2022-02-16", "close": 91.63, "volume": 1246702.0}, {"date": "2022-02-17", "close": 89.17, "volume": 1084689.0}, {"date": "2022-02-18", "close": 85.42, "volume": 907608.0}, {"date": "2022-02-22", "close": 83.29, "volume": 1254175.0}, {"date": "2022-02-23", "close": 82.01, "volume": 1170947.0}, {"date": "2022-02-24", "close": 86.54, "volume": 1391958.0}, {"date": "2022-02-25", "close": 90.37, "volume": 927194.0}, {"date": "2022-02-28", "close": 91.84, "volume": 1580137.0}, {"date": "2022-03-01", "close": 83.15, "volume": 2100848.0}, {"date": "2022-03-02", "close": 82.13, "volume": 1392601.0}, {"date": "2022-03-03", "close": 76.73, "volume": 2068183.0}, {"date": "2022-03-04", "close": 74.68, "volume": 2316101.0}, {"date": "2022-03-07", "close": 68.73, "volume": 2233898.0}, {"date": "2022-03-08", "close": 68.44, "volume": 1408170.0}, {"date": "2022-03-09", "close": 75.62, "volume": 1314142.0}, {"date": "2022-03-10", "close": 76.23, "volume": 1605787.0}, {"date": "2022-03-11", "close": 74.04, "volume": 1541186.0}, {"date": "2022-03-14", "close": 72.1, "volume": 886838.0}, {"date": "2022-03-15", "close": 72.84, "volume": 1021437.0}, {"date": "2022-03-16", "close": 76.37, "volume": 1427385.0}, {"date": "2022-03-17", "close": 78.72, "volume": 801344.0}, {"date": "2022-03-18", "close": 80.37, "volume": 1654148.0}, {"date": "2022-03-21", "close": 76.04, "volume": 1203435.0}, {"date": "2022-03-22", "close": 76.06, "volume": 1504052.0}, {"date": "2022-03-23", "close": 70.34, "volume": 1738597.0}, {"date": "2022-03-24", "close": 70.0, "volume": 1330605.0}, {"date": "2022-03-25", "close": 68.96, "volume": 1252449.0}, {"date": "2022-03-28", "close": 71.05, "volume": 1574352.0}, {"date": "2022-03-29", "close": 74.0, "volume": 1678022.0}, {"date": "2022-03-30", "close": 70.52, "volume": 1106034.0}, {"date": "2022-03-31", "close": 65.33, "volume": 2307289.0}, {"date": "2022-04-01", "close": 65.91, "volume": 1794100.0}, {"date": "2022-04-04", "close": 67.54, "volume": 2122152.0}, {"date": "2022-04-05", "close": 64.53, "volume": 1912916.0}, {"date": "2022-04-06", "close": 66.14, "volume": 3441112.0}, {"date": "2022-04-07", "close": 64.43, "volume": 1684553.0}, {"date": "2022-04-08", "close": 63.33, "volume": 1353665.0}, {"date": "2022-04-11", "close": 63.67, "volume": 1094535.0}, {"date": "2022-04-12", "close": 62.75, "volume": 901491.0}, {"date": "2022-04-13", "close": 64.48, "volume": 1126355.0}, {"date": "2022-04-14", "close": 60.99, "volume": 1336199.0}, {"date": "2022-04-18", "close": 61.6, "volume": 1114759.0}, {"date": "2022-04-19", "close": 63.73, "volume": 1462278.0}, {"date": "2022-04-20", "close": 63.63, "volume": 1267464.0}, {"date": "2022-04-21", "close": 61.58, "volume": 1020877.0}, {"date": "2022-04-22", "close": 60.58, "volume": 1126221.0}, {"date": "2022-04-25", "close": 61.29, "volume": 1155078.0}, {"date": "2022-04-26", "close": 57.51, "volume": 1391413.0}, {"date": "2022-04-27", "close": 57.03, "volume": 1467617.0}, {"date": "2022-04-28", "close": 61.17, "volume": 1831652.0}, {"date": "2022-04-29", "close": 58.19, "volume": 1035570.0}, {"date": "2022-05-02", "close": 59.32, "volume": 1580751.0}, {"date": "2022-05-03", "close": 58.64, "volume": 1101781.0}, {"date": "2022-05-04", "close": 62.14, "volume": 1102898.0}, {"date": "2022-05-05", "close": 55.98, "volume": 1566952.0}, {"date": "2022-05-06", "close": 55.47, "volume": 1819227.0}, {"date": "2022-05-09", "close": 55.68, "volume": 1711978.0}, {"date": "2022-05-10", "close": 58.63, "volume": 3683291.0}, {"date": "2022-05-11", "close": 56.05, "volume": 2344691.0}, {"date": "2022-05-12", "close": 60.84, "volume": 1860666.0}, {"date": "2022-05-13", "close": 62.8, "volume": 1734073.0}, {"date": "2022-05-16", "close": 59.35, "volume": 1105032.0}, {"date": "2022-05-17", "close": 61.02, "volume": 1135130.0}, {"date": "2022-05-18", "close": 60.15, "volume": 1223273.0}, {"date": "2022-05-19", "close": 61.96, "volume": 1239314.0}, {"date": "2022-05-20", "close": 60.71, "volume": 1384938.0}, {"date": "2022-05-23", "close": 61.38, "volume": 821019.0}, {"date": "2022-05-24", "close": 60.08, "volume": 702635.0}, {"date": "2022-05-25", "close": 62.5, "volume": 825356.0}, {"date": "2022-05-26", "close": 65.31, "volume": 884605.0}, {"date": "2022-05-27", "close": 65.72, "volume": 892871.0}, {"date": "2022-05-31", "close": 63.72, "volume": 1020782.0}, {"date": "2022-06-01", "close": 62.32, "volume": 747938.0}, {"date": "2022-06-02", "close": 64.91, "volume": 787431.0}, {"date": "2022-06-03", "close": 64.65, "volume": 678531.0}, {"date": "2022-06-06", "close": 65.42, "volume": 723796.0}, {"date": "2022-06-07", "close": 66.09, "volume": 776281.0}, {"date": "2022-06-08", "close": 64.62, "volume": 654922.0}, {"date": "2022-06-09", "close": 64.16, "volume": 891983.0}, {"date": "2022-06-10", "close": 59.51, "volume": 1082931.0}, {"date": "2022-06-13", "close": 55.53, "volume": 1485464.0}, {"date": "2022-06-14", "close": 55.98, "volume": 1055936.0}, {"date": "2022-06-15", "close": 55.0, "volume": 2309103.0}, {"date": "2022-06-16", "close": 50.07, "volume": 1702916.0}, {"date": "2022-06-17", "close": 51.45, "volume": 2233501.0}, {"date": "2022-06-21", "close": 51.38, "volume": 1065869.0}, {"date": "2022-06-22", "close": 52.68, "volume": 1181360.0}, {"date": "2022-06-23", "close": 56.73, "volume": 1392691.0}, {"date": "2022-06-24", "close": 58.53, "volume": 1852847.0}, {"date": "2022-06-27", "close": 57.39, "volume": 814830.0}, {"date": "2022-06-28", "close": 56.5, "volume": 934527.0}, {"date": "2022-06-29", "close": 55.85, "volume": 981096.0}, {"date": "2022-06-30", "close": 54.42, "volume": 1298539.0}, {"date": "2022-07-01", "close": 56.3, "volume": 885806.0}, {"date": "2022-07-05", "close": 56.12, "volume": 1154088.0}, {"date": "2022-07-06", "close": 56.44, "volume": 1139736.0}, {"date": "2022-07-07", "close": 58.51, "volume": 596022.0}, {"date": "2022-07-08", "close": 57.58, "volume": 589240.0}, {"date": "2022-07-11", "close": 56.04, "volume": 931702.0}, {"date": "2022-07-12", "close": 56.65, "volume": 942683.0}, {"date": "2022-07-13", "close": 56.9, "volume": 727556.0}, {"date": "2022-07-14", "close": 55.35, "volume": 1022091.0}, {"date": "2022-07-15", "close": 55.75, "volume": 979950.0}, {"date": "2022-07-18", "close": 56.47, "volume": 959210.0}, {"date": "2022-07-19", "close": 59.94, "volume": 884539.0}, {"date": "2022-07-20", "close": 61.51, "volume": 1087322.0}, {"date": "2022-07-21", "close": 62.33, "volume": 832136.0}, {"date": "2022-07-22", "close": 61.7, "volume": 815227.0}, {"date": "2022-07-25", "close": 60.07, "volume": 803318.0}, {"date": "2022-07-26", "close": 59.74, "volume": 880218.0}, {"date": "2022-07-27", "close": 60.73, "volume": 1036083.0}, {"date": "2022-07-28", "close": 62.73, "volume": 1072102.0}, {"date": "2022-07-29", "close": 64.52, "volume": 753995.0}, {"date": "2022-08-01", "close": 65.27, "volume": 750709.0}, {"date": "2022-08-02", "close": 64.07, "volume": 676679.0}, {"date": "2022-08-03", "close": 63.58, "volume": 888009.0}, {"date": "2022-08-04", "close": 63.0, "volume": 1416379.0}, {"date": "2022-08-05", "close": 64.61, "volume": 1384690.0}, {"date": "2022-08-08", "close": 63.83, "volume": 1568228.0}, {"date": "2022-08-09", "close": 54.28, "volume": 5987941.0}, {"date": "2022-08-10", "close": 57.38, "volume": 3665825.0}, {"date": "2022-08-11", "close": 57.18, "volume": 1576109.0}, {"date": "2022-08-12", "close": 58.98, "volume": 870409.0}, {"date": "2022-08-15", "close": 57.58, "volume": 789454.0}, {"date": "2022-08-16", "close": 56.87, "volume": 953445.0}, {"date": "2022-08-17", "close": 53.6, "volume": 1482496.0}, {"date": "2022-08-18", "close": 54.42, "volume": 965489.0}, {"date": "2022-08-19", "close": 51.84, "volume": 937543.0}, {"date": "2022-08-22", "close": 50.06, "volume": 1009953.0}, {"date": "2022-08-23", "close": 48.79, "volume": 1123326.0}, {"date": "2022-08-24", "close": 49.32, "volume": 809297.0}, {"date": "2022-08-25", "close": 50.33, "volume": 706238.0}, {"date": "2022-08-26", "close": 47.74, "volume": 1183876.0}, {"date": "2022-08-29", "close": 47.22, "volume": 951090.0}, {"date": "2022-08-30", "close": 47.43, "volume": 1019752.0}, {"date": "2022-08-31", "close": 46.79, "volume": 1201834.0}, {"date": "2022-09-01", "close": 46.65, "volume": 1069354.0}, {"date": "2022-09-02", "close": 46.38, "volume": 1121216.0}, {"date": "2022-09-06", "close": 45.54, "volume": 1447906.0}, {"date": "2022-09-07", "close": 47.06, "volume": 1225583.0}, {"date": "2022-09-08", "close": 48.23, "volume": 1422408.0}, {"date": "2022-09-09", "close": 49.73, "volume": 1039176.0}, {"date": "2022-09-12", "close": 50.69, "volume": 1248420.0}, {"date": "2022-09-13", "close": 47.08, "volume": 1020749.0}, {"date": "2022-09-14", "close": 46.08, "volume": 1283850.0}, {"date": "2022-09-15", "close": 45.99, "volume": 813459.0}, {"date": "2022-09-16", "close": 46.98, "volume": 2220961.0}, {"date": "2022-09-19", "close": 47.75, "volume": 883502.0}, {"date": "2022-09-20", "close": 46.85, "volume": 845103.0}, {"date": "2022-09-21", "close": 46.32, "volume": 860447.0}, {"date": "2022-09-22", "close": 45.41, "volume": 827285.0}, {"date": "2022-09-23", "close": 45.42, "volume": 1142693.0}, {"date": "2022-09-26", "close": 42.97, "volume": 1043119.0}, {"date": "2022-09-27", "close": 44.12, "volume": 994663.0}, {"date": "2022-09-28", "close": 46.6, "volume": 903673.0}, {"date": "2022-09-29", "close": 44.41, "volume": 969659.0}, {"date": "2022-09-30", "close": 43.94, "volume": 974272.0}, {"date": "2022-10-03", "close": 46.28, "volume": 1106869.0}, {"date": "2022-10-04", "close": 49.14, "volume": 1318739.0}, {"date": "2022-10-05", "close": 48.48, "volume": 1273774.0}, {"date": "2022-10-06", "close": 51.3, "volume": 1975571.0}, {"date": "2022-10-07", "close": 49.54, "volume": 1339718.0}, {"date": "2022-10-10", "close": 50.32, "volume": 893395.0}, {"date": "2022-10-11", "close": 49.95, "volume": 1192580.0}, {"date": "2022-10-12", "close": 48.98, "volume": 952549.0}, {"date": "2022-10-13", "close": 49.13, "volume": 1446913.0}, {"date": "2022-10-14", "close": 45.22, "volume": 1411358.0}, {"date": "2022-10-17", "close": 45.65, "volume": 1326391.0}, {"date": "2022-10-18", "close": 47.78, "volume": 2980099.0}, {"date": "2022-10-19", "close": 43.14, "volume": 1864156.0}, {"date": "2022-10-20", "close": 43.03, "volume": 1857466.0}, {"date": "2022-10-21", "close": 44.02, "volume": 1094113.0}, {"date": "2022-10-24", "close": 45.07, "volume": 1190177.0}, {"date": "2022-10-25", "close": 47.01, "volume": 1265893.0}, {"date": "2022-10-26", "close": 46.83, "volume": 1098423.0}, {"date": "2022-10-27", "close": 47.34, "volume": 1144426.0}, {"date": "2022-10-28", "close": 49.34, "volume": 1199024.0}, {"date": "2022-10-31", "close": 48.09, "volume": 1887048.0}, {"date": "2022-11-01", "close": 44.09, "volume": 3707157.0}, {"date": "2022-11-02", "close": 40.39, "volume": 2018635.0}, {"date": "2022-11-03", "close": 39.98, "volume": 1444946.0}, {"date": "2022-11-04", "close": 42.3, "volume": 2356761.0}, {"date": "2022-11-07", "close": 43.86, "volume": 1249047.0}, {"date": "2022-11-08", "close": 45.02, "volume": 1281107.0}, {"date": "2022-11-09", "close": 43.49, "volume": 1226781.0}, {"date": "2022-11-10", "close": 48.1, "volume": 2964700.0}, {"date": "2022-11-11", "close": 49.26, "volume": 2301582.0}, {"date": "2022-11-14", "close": 46.88, "volume": 1691974.0}, {"date": "2022-11-15", "close": 48.92, "volume": 2059444.0}, {"date": "2022-11-16", "close": 47.31, "volume": 1229617.0}, {"date": "2022-11-17", "close": 44.44, "volume": 1390829.0}, {"date": "2022-11-18", "close": 44.81, "volume": 1462784.0}, {"date": "2022-11-21", "close": 45.57, "volume": 660850.0}, {"date": "2022-11-22", "close": 45.76, "volume": 811748.0}, {"date": "2022-11-23", "close": 46.34, "volume": 559614.0}, {"date": "2022-11-25", "close": 46.26, "volume": 282104.0}, {"date": "2022-11-28", "close": 42.94, "volume": 1143549.0}, {"date": "2022-11-29", "close": 44.77, "volume": 1771034.0}, {"date": "2022-11-30", "close": 45.89, "volume": 2152451.0}, {"date": "2022-12-01", "close": 46.21, "volume": 1604306.0}, {"date": "2022-12-02", "close": 45.15, "volume": 1037316.0}, {"date": "2022-12-05", "close": 45.25, "volume": 1284125.0}, {"date": "2022-12-06", "close": 43.51, "volume": 1284092.0}, {"date": "2022-12-07", "close": 43.8, "volume": 1055997.0}, {"date": "2022-12-08", "close": 44.33, "volume": 1204192.0}, {"date": "2022-12-09", "close": 44.4, "volume": 1496940.0}, {"date": "2022-12-12", "close": 44.95, "volume": 1047878.0}, {"date": "2022-12-13", "close": 47.15, "volume": 1158556.0}, {"date": "2022-12-14", "close": 46.61, "volume": 1208590.0}, {"date": "2022-12-15", "close": 45.06, "volume": 1095287.0}, {"date": "2022-12-16", "close": 43.81, "volume": 2046896.0}, {"date": "2022-12-19", "close": 42.02, "volume": 1263417.0}, {"date": "2022-12-20", "close": 41.84, "volume": 890864.0}, {"date": "2022-12-21", "close": 42.71, "volume": 794399.0}, {"date": "2022-12-22", "close": 41.99, "volume": 941815.0}, {"date": "2022-12-23", "close": 41.88, "volume": 564433.0}, {"date": "2022-12-27", "close": 41.44, "volume": 491145.0}, {"date": "2022-12-28", "close": 40.69, "volume": 746800.0}, {"date": "2022-12-29", "close": 42.71, "volume": 885555.0}, {"date": "2022-12-30", "close": 42.33, "volume": 672924.0}, {"date": "2023-01-03", "close": 43.7, "volume": 1266374.0}, {"date": "2023-01-04", "close": 45.55, "volume": 1091975.0}, {"date": "2023-01-05", "close": 44.75, "volume": 783850.0}, {"date": "2023-01-06", "close": 45.9, "volume": 591209.0}, {"date": "2023-01-09", "close": 46.71, "volume": 644287.0}, {"date": "2023-01-10", "close": 48.19, "volume": 938181.0}, {"date": "2023-01-11", "close": 49.63, "volume": 883316.0}, {"date": "2023-01-12", "close": 49.69, "volume": 1269481.0}, {"date": "2023-01-13", "close": 50.73, "volume": 941605.0}, {"date": "2023-01-17", "close": 50.78, "volume": 1084106.0}, {"date": "2023-01-18", "close": 50.72, "volume": 930417.0}, {"date": "2023-01-19", "close": 48.75, "volume": 779611.0}, {"date": "2023-01-20", "close": 50.72, "volume": 1132563.0}, {"date": "2023-01-23", "close": 51.96, "volume": 859508.0}, {"date": "2023-01-24", "close": 51.4, "volume": 634664.0}, {"date": "2023-01-25", "close": 50.58, "volume": 1006035.0}, {"date": "2023-01-26", "close": 50.12, "volume": 1277514.0}, {"date": "2023-01-27", "close": 51.0, "volume": 777511.0}, {"date": "2023-01-30", "close": 49.77, "volume": 751018.0}, {"date": "2023-01-31", "close": 52.72, "volume": 824256.0}, {"date": "2023-02-01", "close": 55.27, "volume": 1363477.0}, {"date": "2023-02-02", "close": 57.56, "volume": 1846766.0}, {"date": "2023-02-03", "close": 56.26, "volume": 1199155.0}, {"date": "2023-02-06", "close": 55.29, "volume": 861917.0}, {"date": "2023-02-07", "close": 55.64, "volume": 639738.0}, {"date": "2023-02-08", "close": 55.12, "volume": 717619.0}, {"date": "2023-02-09", "close": 57.23, "volume": 2737869.0}, {"date": "2023-02-10", "close": 55.85, "volume": 1241057.0}, {"date": "2023-02-13", "close": 56.79, "volume": 874486.0}, {"date": "2023-02-14", "close": 56.8, "volume": 816268.0}, {"date": "2023-02-15", "close": 56.66, "volume": 631335.0}, {"date": "2023-02-16", "close": 55.66, "volume": 1131030.0}, {"date": "2023-02-17", "close": 53.79, "volume": 809331.0}, {"date": "2023-02-21", "close": 50.43, "volume": 1463154.0}, {"date": "2023-02-22", "close": 51.08, "volume": 916547.0}, {"date": "2023-02-23", "close": 51.51, "volume": 940433.0}, {"date": "2023-02-24", "close": 50.15, "volume": 1267411.0}, {"date": "2023-02-27", "close": 51.4, "volume": 1710504.0}, {"date": "2023-02-28", "close": 51.13, "volume": 2803392.0}, {"date": "2023-03-01", "close": 50.4, "volume": 1804847.0}, {"date": "2023-03-02", "close": 50.9, "volume": 1053206.0}, {"date": "2023-03-03", "close": 52.86, "volume": 900981.0}, {"date": "2023-03-06", "close": 50.89, "volume": 1009917.0}, {"date": "2023-03-07", "close": 51.03, "volume": 889881.0}, {"date": "2023-03-08", "close": 52.16, "volume": 878639.0}, {"date": "2023-03-09", "close": 50.7, "volume": 1067937.0}, {"date": "2023-03-10", "close": 48.82, "volume": 1205218.0}, {"date": "2023-03-13", "close": 48.66, "volume": 845202.0}, {"date": "2023-03-14", "close": 49.08, "volume": 1062454.0}, {"date": "2023-03-15", "close": 48.35, "volume": 1013015.0}, {"date": "2023-03-16", "close": 47.9, "volume": 1604910.0}, {"date": "2023-03-17", "close": 46.67, "volume": 1463921.0}, {"date": "2023-03-20", "close": 46.99, "volume": 668833.0}, {"date": "2023-03-21", "close": 48.81, "volume": 981680.0}, {"date": "2023-03-22", "close": 47.02, "volume": 652455.0}, {"date": "2023-03-23", "close": 46.52, "volume": 1264141.0}, {"date": "2023-03-24", "close": 46.29, "volume": 656164.0}, {"date": "2023-03-27", "close": 46.43, "volume": 731654.0}, {"date": "2023-03-28", "close": 46.35, "volume": 551714.0}, {"date": "2023-03-29", "close": 46.84, "volume": 573041.0}, {"date": "2023-03-30", "close": 46.55, "volume": 529568.0}, {"date": "2023-03-31", "close": 48.67, "volume": 1709265.0}, {"date": "2023-04-03", "close": 49.37, "volume": 1217316.0}, {"date": "2023-04-04", "close": 47.76, "volume": 634985.0}, {"date": "2023-04-05", "close": 47.5, "volume": 970151.0}, {"date": "2023-04-06", "close": 47.96, "volume": 884089.0}, {"date": "2023-04-10", "close": 48.9, "volume": 886467.0}, {"date": "2023-04-11", "close": 50.11, "volume": 742053.0}, {"date": "2023-04-12", "close": 50.57, "volume": 830738.0}, {"date": "2023-04-13", "close": 51.51, "volume": 930141.0}, {"date": "2023-04-14", "close": 51.94, "volume": 616661.0}, {"date": "2023-04-17", "close": 52.21, "volume": 547996.0}, {"date": "2023-04-18", "close": 53.18, "volume": 791636.0}, {"date": "2023-04-19", "close": 54.52, "volume": 1548603.0}, {"date": "2023-04-20", "close": 53.75, "volume": 1661636.0}, {"date": "2023-04-21", "close": 53.66, "volume": 755281.0}, {"date": "2023-04-24", "close": 55.19, "volume": 902330.0}, {"date": "2023-04-25", "close": 53.68, "volume": 873345.0}, {"date": "2023-04-26", "close": 52.17, "volume": 677753.0}, {"date": "2023-04-27", "close": 54.03, "volume": 876750.0}, {"date": "2023-04-28", "close": 54.66, "volume": 697460.0}, {"date": "2023-05-01", "close": 54.73, "volume": 624606.0}, {"date": "2023-05-02", "close": 54.56, "volume": 803398.0}, {"date": "2023-05-03", "close": 55.24, "volume": 1303277.0}, {"date": "2023-05-04", "close": 53.23, "volume": 777905.0}, {"date": "2023-05-05", "close": 55.23, "volume": 1096828.0}, {"date": "2023-05-08", "close": 56.3, "volume": 1474166.0}, {"date": "2023-05-09", "close": 60.89, "volume": 3287618.0}, {"date": "2023-05-10", "close": 59.48, "volume": 1571533.0}, {"date": "2023-05-11", "close": 58.09, "volume": 1574445.0}, {"date": "2023-05-12", "close": 56.64, "volume": 877323.0}, {"date": "2023-05-15", "close": 57.52, "volume": 796056.0}, {"date": "2023-05-16", "close": 55.96, "volume": 1006667.0}, {"date": "2023-05-17", "close": 57.11, "volume": 1585939.0}, {"date": "2023-05-18", "close": 57.69, "volume": 824633.0}, {"date": "2023-05-19", "close": 56.56, "volume": 1261850.0}, {"date": "2023-05-22", "close": 56.57, "volume": 667049.0}, {"date": "2023-05-23", "close": 54.19, "volume": 1361967.0}, {"date": "2023-05-24", "close": 53.85, "volume": 963921.0}, {"date": "2023-05-25", "close": 52.64, "volume": 1330768.0}, {"date": "2023-05-26", "close": 52.93, "volume": 598792.0}, {"date": "2023-05-30", "close": 52.92, "volume": 656186.0}, {"date": "2023-05-31", "close": 51.35, "volume": 1048730.0}, {"date": "2023-06-01", "close": 53.34, "volume": 1026839.0}, {"date": "2023-06-02", "close": 55.89, "volume": 986442.0}, {"date": "2023-06-05", "close": 55.65, "volume": 816931.0}, {"date": "2023-06-06", "close": 57.48, "volume": 825590.0}, {"date": "2023-06-07", "close": 58.21, "volume": 857062.0}, {"date": "2023-06-08", "close": 58.9, "volume": 1032522.0}, {"date": "2023-06-09", "close": 57.81, "volume": 1021313.0}, {"date": "2023-06-12", "close": 58.42, "volume": 1103297.0}, {"date": "2023-06-13", "close": 59.89, "volume": 839918.0}, {"date": "2023-06-14", "close": 57.99, "volume": 1266533.0}, {"date": "2023-06-15", "close": 59.35, "volume": 985376.0}, {"date": "2023-06-16", "close": 58.43, "volume": 1613787.0}, {"date": "2023-06-20", "close": 60.4, "volume": 1096986.0}, {"date": "2023-06-21", "close": 60.06, "volume": 1467680.0}, {"date": "2023-06-22", "close": 60.08, "volume": 870892.0}, {"date": "2023-06-23", "close": 60.59, "volume": 1014828.0}, {"date": "2023-06-26", "close": 61.57, "volume": 929692.0}, {"date": "2023-06-27", "close": 63.78, "volume": 885964.0}, {"date": "2023-06-28", "close": 64.4, "volume": 990537.0}, {"date": "2023-06-29", "close": 64.99, "volume": 896575.0}, {"date": "2023-06-30", "close": 65.56, "volume": 612074.0}, {"date": "2023-07-03", "close": 64.95, "volume": 466123.0}, {"date": "2023-07-05", "close": 64.44, "volume": 668048.0}, {"date": "2023-07-06", "close": 62.33, "volume": 845303.0}, {"date": "2023-07-07", "close": 62.18, "volume": 508401.0}, {"date": "2023-07-10", "close": 65.3, "volume": 816163.0}, {"date": "2023-07-11", "close": 68.35, "volume": 1539573.0}, {"date": "2023-07-12", "close": 70.74, "volume": 1779463.0}, {"date": "2023-07-13", "close": 70.51, "volume": 763920.0}, {"date": "2023-07-14", "close": 69.89, "volume": 703822.0}, {"date": "2023-07-17", "close": 70.7, "volume": 830092.0}, {"date": "2023-07-18", "close": 69.15, "volume": 1485835.0}, {"date": "2023-07-19", "close": 68.77, "volume": 1067899.0}, {"date": "2023-07-20", "close": 66.95, "volume": 1346053.0}, {"date": "2023-07-21", "close": 66.79, "volume": 1023929.0}, {"date": "2023-07-24", "close": 66.55, "volume": 830088.0}, {"date": "2023-07-25", "close": 67.46, "volume": 748744.0}, {"date": "2023-07-26", "close": 69.38, "volume": 893618.0}, {"date": "2023-07-27", "close": 68.03, "volume": 713557.0}, {"date": "2023-07-28", "close": 69.26, "volume": 1111888.0}, {"date": "2023-07-31", "close": 69.14, "volume": 1471656.0}, {"date": "2023-08-01", "close": 75.95, "volume": 2780789.0}, {"date": "2023-08-02", "close": 75.43, "volume": 1402094.0}, {"date": "2023-08-03", "close": 71.51, "volume": 1176944.0}, {"date": "2023-08-04", "close": 72.56, "volume": 1080044.0}, {"date": "2023-08-07", "close": 74.83, "volume": 1203210.0}, {"date": "2023-08-08", "close": 73.75, "volume": 1199639.0}, {"date": "2023-08-09", "close": 73.98, "volume": 867796.0}, {"date": "2023-08-10", "close": 74.5, "volume": 806218.0}, {"date": "2023-08-11", "close": 74.53, "volume": 468620.0}, {"date": "2023-08-14", "close": 75.0, "volume": 628732.0}, {"date": "2023-08-15", "close": 74.06, "volume": 463442.0}, {"date": "2023-08-16", "close": 72.43, "volume": 650759.0}, {"date": "2023-08-17", "close": 68.34, "volume": 1372468.0}, {"date": "2023-08-18", "close": 67.4, "volume": 1408912.0}, {"date": "2023-08-21", "close": 67.99, "volume": 959567.0}, {"date": "2023-08-22", "close": 68.43, "volume": 966222.0}, {"date": "2023-08-23", "close": 70.38, "volume": 809065.0}, {"date": "2023-08-24", "close": 69.46, "volume": 633933.0}, {"date": "2023-08-25", "close": 68.63, "volume": 860750.0}, {"date": "2023-08-28", "close": 68.66, "volume": 844176.0}, {"date": "2023-08-29", "close": 71.35, "volume": 869041.0}, {"date": "2023-08-30", "close": 71.29, "volume": 604561.0}, {"date": "2023-08-31", "close": 71.37, "volume": 581017.0}, {"date": "2023-09-01", "close": 72.75, "volume": 569548.0}, {"date": "2023-09-05", "close": 70.12, "volume": 1135342.0}, {"date": "2023-09-06", "close": 70.19, "volume": 878738.0}, {"date": "2023-09-07", "close": 69.03, "volume": 918101.0}, {"date": "2023-09-08", "close": 67.33, "volume": 759064.0}, {"date": "2023-09-11", "close": 68.66, "volume": 854214.0}, {"date": "2023-09-12", "close": 67.87, "volume": 884296.0}, {"date": "2023-09-13", "close": 65.75, "volume": 1125026.0}, {"date": "2023-09-14", "close": 66.9, "volume": 724091.0}, {"date": "2023-09-15", "close": 64.91, "volume": 2224143.0}, {"date": "2023-09-18", "close": 65.29, "volume": 754744.0}, {"date": "2023-09-19", "close": 65.48, "volume": 755722.0}, {"date": "2023-09-20", "close": 64.56, "volume": 487562.0}, {"date": "2023-09-21", "close": 63.21, "volume": 1024293.0}, {"date": "2023-09-22", "close": 63.96, "volume": 849478.0}, {"date": "2023-09-25", "close": 64.24, "volume": 842613.0}, {"date": "2023-09-26", "close": 63.6, "volume": 795779.0}, {"date": "2023-09-27", "close": 61.42, "volume": 1974383.0}, {"date": "2023-09-28", "close": 62.8, "volume": 1524295.0}, {"date": "2023-09-29", "close": 61.63, "volume": 1370880.0}, {"date": "2023-10-02", "close": 61.02, "volume": 1173211.0}, {"date": "2023-10-03", "close": 58.72, "volume": 2161326.0}, {"date": "2023-10-04", "close": 59.63, "volume": 1227963.0}, {"date": "2023-10-05", "close": 58.2, "volume": 897711.0}, {"date": "2023-10-06", "close": 58.62, "volume": 1502532.0}, {"date": "2023-10-09", "close": 57.87, "volume": 1465791.0}, {"date": "2023-10-10", "close": 59.08, "volume": 865625.0}, {"date": "2023-10-11", "close": 59.81, "volume": 713255.0}, {"date": "2023-10-12", "close": 56.99, "volume": 1018599.0}, {"date": "2023-10-13", "close": 56.86, "volume": 835958.0}, {"date": "2023-10-16", "close": 58.59, "volume": 726430.0}, {"date": "2023-10-17", "close": 57.92, "volume": 911542.0}, {"date": "2023-10-18", "close": 56.28, "volume": 1341362.0}, {"date": "2023-10-19", "close": 54.79, "volume": 1130913.0}, {"date": "2023-10-20", "close": 54.87, "volume": 810523.0}, {"date": "2023-10-23", "close": 55.62, "volume": 809495.0}, {"date": "2023-10-24", "close": 56.28, "volume": 887495.0}, {"date": "2023-10-25", "close": 54.43, "volume": 807266.0}, {"date": "2023-10-26", "close": 54.97, "volume": 841916.0}, {"date": "2023-10-27", "close": 54.28, "volume": 1007879.0}, {"date": "2023-10-30", "close": 55.3, "volume": 1965073.0}, {"date": "2023-10-31", "close": 56.21, "volume": 3256559.0}, {"date": "2023-11-01", "close": 58.4, "volume": 1820495.0}, {"date": "2023-11-02", "close": 61.87, "volume": 1849720.0}, {"date": "2023-11-03", "close": 62.71, "volume": 1434255.0}, {"date": "2023-11-06", "close": 60.17, "volume": 1333560.0}, {"date": "2023-11-07", "close": 61.16, "volume": 702236.0}, {"date": "2023-11-08", "close": 61.49, "volume": 522454.0}, {"date": "2023-11-09", "close": 60.37, "volume": 586022.0}, {"date": "2023-11-10", "close": 61.42, "volume": 692388.0}, {"date": "2023-11-13", "close": 61.38, "volume": 436905.0}, {"date": "2023-11-14", "close": 66.04, "volume": 1013681.0}, {"date": "2023-11-15", "close": 66.42, "volume": 1024031.0}, {"date": "2023-11-16", "close": 66.0, "volume": 516589.0}, {"date": "2023-11-17", "close": 67.56, "volume": 667058.0}, {"date": "2023-11-20", "close": 67.83, "volume": 855710.0}, {"date": "2023-11-21", "close": 67.58, "volume": 638185.0}, {"date": "2023-11-22", "close": 67.58, "volume": 525952.0}, {"date": "2023-11-24", "close": 68.23, "volume": 246390.0}, {"date": "2023-11-27", "close": 68.9, "volume": 796217.0}, {"date": "2023-11-28", "close": 69.05, "volume": 711270.0}, {"date": "2023-11-29", "close": 70.22, "volume": 845783.0}, {"date": "2023-11-30", "close": 70.27, "volume": 886561.0}, {"date": "2023-12-01", "close": 72.07, "volume": 902079.0}, {"date": "2023-12-04", "close": 72.66, "volume": 667052.0}, {"date": "2023-12-05", "close": 71.86, "volume": 492237.0}, {"date": "2023-12-06", "close": 72.58, "volume": 877272.0}, {"date": "2023-12-07", "close": 72.88, "volume": 618040.0}, {"date": "2023-12-08", "close": 72.96, "volume": 457025.0}, {"date": "2023-12-11", "close": 72.53, "volume": 660799.0}, {"date": "2023-12-12", "close": 72.85, "volume": 787499.0}, {"date": "2023-12-13", "close": 75.45, "volume": 889647.0}, {"date": "2023-12-14", "close": 80.14, "volume": 1303171.0}, {"date": "2023-12-15", "close": 80.22, "volume": 1798760.0}, {"date": "2023-12-18", "close": 79.01, "volume": 658228.0}, {"date": "2023-12-19", "close": 80.92, "volume": 954208.0}, {"date": "2023-12-20", "close": 81.56, "volume": 1412324.0}, {"date": "2023-12-21", "close": 83.19, "volume": 763982.0}, {"date": "2023-12-22", "close": 83.32, "volume": 712184.0}, {"date": "2023-12-26", "close": 83.43, "volume": 411927.0}, {"date": "2023-12-27", "close": 83.62, "volume": 590712.0}, {"date": "2023-12-28", "close": 83.72, "volume": 290597.0}, {"date": "2023-12-29", "close": 82.79, "volume": 419712.0}, {"date": "2024-01-02", "close": 80.71, "volume": 720958.0}, {"date": "2024-01-03", "close": 77.16, "volume": 1087179.0}, {"date": "2024-01-04", "close": 76.4, "volume": 1023000.0}, {"date": "2024-01-05", "close": 77.37, "volume": 684660.0}, {"date": "2024-01-08", "close": 79.36, "volume": 494144.0}, {"date": "2024-01-09", "close": 79.62, "volume": 388584.0}, {"date": "2024-01-10", "close": 81.34, "volume": 681607.0}, {"date": "2024-01-11", "close": 82.5, "volume": 811663.0}, {"date": "2024-01-12", "close": 81.92, "volume": 423834.0}, {"date": "2024-01-16", "close": 80.87, "volume": 510696.0}, {"date": "2024-01-17", "close": 79.8, "volume": 573094.0}, {"date": "2024-01-18", "close": 81.26, "volume": 639440.0}, {"date": "2024-01-19", "close": 82.3, "volume": 579529.0}, {"date": "2024-01-22", "close": 83.79, "volume": 617887.0}, {"date": "2024-01-23", "close": 81.27, "volume": 906508.0}, {"date": "2024-01-24", "close": 79.19, "volume": 837167.0}, {"date": "2024-01-25", "close": 81.4, "volume": 679749.0}, {"date": "2024-01-26", "close": 81.23, "volume": 359551.0}, {"date": "2024-01-29", "close": 83.25, "volume": 673363.0}, {"date": "2024-01-30", "close": 83.37, "volume": 627215.0}, {"date": "2024-01-31", "close": 81.48, "volume": 692139.0}, {"date": "2024-02-01", "close": 86.8, "volume": 1562389.0}, {"date": "2024-02-02", "close": 86.57, "volume": 1671774.0}, {"date": "2024-02-05", "close": 82.54, "volume": 1586853.0}, {"date": "2024-02-06", "close": 83.19, "volume": 798553.0}, {"date": "2024-02-07", "close": 89.91, "volume": 2487722.0}, {"date": "2024-02-08", "close": 90.4, "volume": 1078110.0}, {"date": "2024-02-09", "close": 91.13, "volume": 782743.0}, {"date": "2024-02-12", "close": 92.26, "volume": 920920.0}, {"date": "2024-02-13", "close": 89.33, "volume": 644262.0}, {"date": "2024-02-14", "close": 90.88, "volume": 565049.0}, {"date": "2024-02-15", "close": 90.63, "volume": 1032002.0}, {"date": "2024-02-16", "close": 90.86, "volume": 791661.0}, {"date": "2024-02-20", "close": 90.68, "volume": 744933.0}, {"date": "2024-02-21", "close": 90.93, "volume": 734765.0}, {"date": "2024-02-22", "close": 93.52, "volume": 869494.0}, {"date": "2024-02-23", "close": 93.81, "volume": 696789.0}, {"date": "2024-02-26", "close": 94.86, "volume": 1343504.0}, {"date": "2024-02-27", "close": 93.17, "volume": 2904833.0}, {"date": "2024-02-28", "close": 92.5, "volume": 942940.0}, {"date": "2024-02-29", "close": 91.76, "volume": 1519308.0}, {"date": "2024-03-01", "close": 94.61, "volume": 907736.0}, {"date": "2024-03-04", "close": 96.03, "volume": 651749.0}, {"date": "2024-03-05", "close": 93.91, "volume": 890914.0}, {"date": "2024-03-06", "close": 94.51, "volume": 879264.0}, {"date": "2024-03-07", "close": 95.73, "volume": 638446.0}, {"date": "2024-03-08", "close": 94.9, "volume": 514549.0}, {"date": "2024-03-11", "close": 93.89, "volume": 544213.0}, {"date": "2024-03-12", "close": 95.82, "volume": 545805.0}, {"date": "2024-03-13", "close": 96.32, "volume": 602608.0}, {"date": "2024-03-14", "close": 94.84, "volume": 566249.0}, {"date": "2024-03-15", "close": 94.4, "volume": 1432796.0}, {"date": "2024-03-18", "close": 94.64, "volume": 496131.0}, {"date": "2024-03-19", "close": 96.09, "volume": 477330.0}, {"date": "2024-03-20", "close": 98.4, "volume": 560314.0}, {"date": "2024-03-21", "close": 99.79, "volume": 576688.0}, {"date": "2024-03-22", "close": 99.58, "volume": 486513.0}, {"date": "2024-03-25", "close": 100.1, "volume": 640399.0}, {"date": "2024-03-26", "close": 98.11, "volume": 908449.0}, {"date": "2024-03-27", "close": 99.25, "volume": 465723.0}, {"date": "2024-03-28", "close": 99.75, "volume": 523369.0}, {"date": "2024-04-01", "close": 97.97, "volume": 414590.0}, {"date": "2024-04-02", "close": 94.99, "volume": 934562.0}, {"date": "2024-04-03", "close": 95.2, "volume": 836235.0}, {"date": "2024-04-04", "close": 94.89, "volume": 474425.0}, {"date": "2024-04-05", "close": 96.33, "volume": 459506.0}, {"date": "2024-04-08", "close": 97.35, "volume": 446587.0}, {"date": "2024-04-09", "close": 96.02, "volume": 781313.0}, {"date": "2024-04-10", "close": 92.12, "volume": 1015487.0}, {"date": "2024-04-11", "close": 92.76, "volume": 614050.0}, {"date": "2024-04-12", "close": 91.92, "volume": 349759.0}, {"date": "2024-04-15", "close": 90.2, "volume": 492170.0}, {"date": "2024-04-16", "close": 88.98, "volume": 599049.0}, {"date": "2024-04-17", "close": 87.77, "volume": 580056.0}, {"date": "2024-04-18", "close": 87.95, "volume": 766001.0}, {"date": "2024-04-19", "close": 87.45, "volume": 532379.0}, {"date": "2024-04-22", "close": 87.82, "volume": 471793.0}, {"date": "2024-04-23", "close": 90.17, "volume": 619502.0}, {"date": "2024-04-24", "close": 89.2, "volume": 372855.0}, {"date": "2024-04-25", "close": 89.41, "volume": 487552.0}, {"date": "2024-04-26", "close": 90.53, "volume": 359735.0}, {"date": "2024-04-29", "close": 90.24, "volume": 446791.0}, {"date": "2024-04-30", "close": 88.55, "volume": 430853.0}, {"date": "2024-05-01", "close": 89.14, "volume": 747867.0}, {"date": "2024-05-02", "close": 90.07, "volume": 418120.0}, {"date": "2024-05-03", "close": 92.01, "volume": 623783.0}, {"date": "2024-05-06", "close": 93.37, "volume": 531398.0}, {"date": "2024-05-07", "close": 92.51, "volume": 1048024.0}, {"date": "2024-05-08", "close": 90.79, "volume": 901858.0}, {"date": "2024-05-09", "close": 93.41, "volume": 1166726.0}, {"date": "2024-05-10", "close": 87.38, "volume": 2470051.0}, {"date": "2024-05-13", "close": 87.59, "volume": 1158881.0}, {"date": "2024-05-14", "close": 88.49, "volume": 1209392.0}, {"date": "2024-05-15", "close": 91.83, "volume": 1475268.0}, {"date": "2024-05-16", "close": 88.65, "volume": 938069.0}, {"date": "2024-05-17", "close": 87.65, "volume": 613076.0}, {"date": "2024-05-20", "close": 87.6, "volume": 735952.0}, {"date": "2024-05-21", "close": 87.95, "volume": 352584.0}, {"date": "2024-05-22", "close": 87.93, "volume": 613587.0}, {"date": "2024-05-23", "close": 87.12, "volume": 576859.0}, {"date": "2024-05-24", "close": 88.3, "volume": 445411.0}, {"date": "2024-05-28", "close": 86.71, "volume": 543705.0}, {"date": "2024-05-29", "close": 85.38, "volume": 627429.0}, {"date": "2024-05-30", "close": 85.95, "volume": 436687.0}, {"date": "2024-05-31", "close": 86.48, "volume": 893154.0}, {"date": "2024-06-03", "close": 84.38, "volume": 759527.0}, {"date": "2024-06-04", "close": 82.52, "volume": 746417.0}, {"date": "2024-06-05", "close": 82.89, "volume": 964719.0}, {"date": "2024-06-06", "close": 81.71, "volume": 593195.0}, {"date": "2024-06-07", "close": 80.13, "volume": 687291.0}, {"date": "2024-06-10", "close": 81.5, "volume": 643670.0}, {"date": "2024-06-11", "close": 81.52, "volume": 636231.0}, {"date": "2024-06-12", "close": 85.79, "volume": 969691.0}, {"date": "2024-06-13", "close": 86.39, "volume": 629336.0}, {"date": "2024-06-14", "close": 84.48, "volume": 568237.0}, {"date": "2024-06-17", "close": 83.71, "volume": 723693.0}, {"date": "2024-06-18", "close": 84.17, "volume": 760058.0}, {"date": "2024-06-20", "close": 84.02, "volume": 834278.0}, {"date": "2024-06-21", "close": 78.01, "volume": 3752853.0}, {"date": "2024-06-24", "close": 78.93, "volume": 1469394.0}, {"date": "2024-06-25", "close": 74.54, "volume": 1692852.0}, {"date": "2024-06-26", "close": 74.54, "volume": 893199.0}, {"date": "2024-06-27", "close": 74.32, "volume": 850074.0}, {"date": "2024-06-28", "close": 74.12, "volume": 1405637.0}, {"date": "2024-07-01", "close": 72.65, "volume": 1153439.0}, {"date": "2024-07-02", "close": 72.59, "volume": 792689.0}, {"date": "2024-07-03", "close": 70.94, "volume": 1183652.0}, {"date": "2024-07-05", "close": 71.03, "volume": 1078549.0}, {"date": "2024-07-08", "close": 70.96, "volume": 853394.0}, {"date": "2024-07-09", "close": 72.92, "volume": 1505774.0}, {"date": "2024-07-10", "close": 74.78, "volume": 1112839.0}, {"date": "2024-07-11", "close": 78.38, "volume": 1302881.0}, {"date": "2024-07-12", "close": 81.55, "volume": 1629750.0}, {"date": "2024-07-15", "close": 81.32, "volume": 1443184.0}, {"date": "2024-07-16", "close": 85.82, "volume": 1076876.0}, {"date": "2024-07-17", "close": 83.34, "volume": 753719.0}, {"date": "2024-07-18", "close": 82.81, "volume": 900662.0}, {"date": "2024-07-19", "close": 81.15, "volume": 771416.0}, {"date": "2024-07-22", "close": 81.72, "volume": 903883.0}, {"date": "2024-07-23", "close": 79.55, "volume": 1082063.0}, {"date": "2024-07-24", "close": 76.5, "volume": 1129719.0}, {"date": "2024-07-25", "close": 78.48, "volume": 781867.0}, {"date": "2024-07-26", "close": 82.5, "volume": 1012631.0}, {"date": "2024-07-29", "close": 83.59, "volume": 904321.0}, {"date": "2024-07-30", "close": 84.5, "volume": 859673.0}, {"date": "2024-07-31", "close": 83.63, "volume": 899712.0}, {"date": "2024-08-01", "close": 80.43, "volume": 1071646.0}, {"date": "2024-08-02", "close": 77.26, "volume": 925535.0}, {"date": "2024-08-05", "close": 75.45, "volume": 1054175.0}, {"date": "2024-08-06", "close": 76.56, "volume": 1684381.0}, {"date": "2024-08-07", "close": 60.07, "volume": 6830593.0}, {"date": "2024-08-08", "close": 60.7, "volume": 2552222.0}, {"date": "2024-08-09", "close": 60.7, "volume": 1836974.0}, {"date": "2024-08-12", "close": 59.17, "volume": 1663846.0}, {"date": "2024-08-13", "close": 61.42, "volume": 1494238.0}, {"date": "2024-08-14", "close": 60.46, "volume": 1017821.0}, {"date": "2024-08-15", "close": 63.75, "volume": 1678198.0}, {"date": "2024-08-16", "close": 63.4, "volume": 1518835.0}, {"date": "2024-08-19", "close": 64.0, "volume": 927182.0}, {"date": "2024-08-20", "close": 64.11, "volume": 839691.0}, {"date": "2024-08-21", "close": 65.43, "volume": 771763.0}, {"date": "2024-08-22", "close": 64.08, "volume": 723877.0}, {"date": "2024-08-23", "close": 67.53, "volume": 905110.0}, {"date": "2024-08-26", "close": 66.5, "volume": 628048.0}, {"date": "2024-08-27", "close": 65.08, "volume": 862611.0}, {"date": "2024-08-28", "close": 63.96, "volume": 624977.0}, {"date": "2024-08-29", "close": 63.59, "volume": 560407.0}, {"date": "2024-08-30", "close": 63.74, "volume": 641765.0}, {"date": "2024-09-03", "close": 61.31, "volume": 1079089.0}, {"date": "2024-09-04", "close": 61.19, "volume": 751795.0}, {"date": "2024-09-05", "close": 60.85, "volume": 1142326.0}, {"date": "2024-09-06", "close": 61.74, "volume": 965847.0}, {"date": "2024-09-09", "close": 61.86, "volume": 1299323.0}, {"date": "2024-09-10", "close": 63.79, "volume": 1318192.0}, {"date": "2024-09-11", "close": 63.54, "volume": 913030.0}, {"date": "2024-09-12", "close": 64.12, "volume": 625413.0}, {"date": "2024-09-13", "close": 66.1, "volume": 890526.0}, {"date": "2024-09-16", "close": 66.22, "volume": 876549.0}, {"date": "2024-09-17", "close": 67.86, "volume": 946101.0}, {"date": "2024-09-18", "close": 68.0, "volume": 1274736.0}, {"date": "2024-09-19", "close": 71.24, "volume": 1464460.0}, {"date": "2024-09-20", "close": 69.15, "volume": 1701714.0}, {"date": "2024-09-23", "close": 69.66, "volume": 798092.0}, {"date": "2024-09-24", "close": 69.81, "volume": 843750.0}, {"date": "2024-09-25", "close": 66.41, "volume": 1515003.0}, {"date": "2024-09-26", "close": 67.0, "volume": 1204903.0}, {"date": "2024-09-27", "close": 67.89, "volume": 769896.0}, {"date": "2024-09-30", "close": 66.58, "volume": 865861.0}, {"date": "2024-10-01", "close": 67.74, "volume": 1055992.0}, {"date": "2024-10-02", "close": 67.45, "volume": 1078052.0}, {"date": "2024-10-03", "close": 68.12, "volume": 1501910.0}, {"date": "2024-10-04", "close": 66.25, "volume": 1948993.0}, {"date": "2024-10-07", "close": 64.76, "volume": 1843334.0}, {"date": "2024-10-08", "close": 64.63, "volume": 1422221.0}, {"date": "2024-10-09", "close": 64.65, "volume": 1330934.0}, {"date": "2024-10-10", "close": 63.57, "volume": 1086698.0}, {"date": "2024-10-11", "close": 64.49, "volume": 857386.0}, {"date": "2024-10-14", "close": 65.38, "volume": 821399.0}, {"date": "2024-10-15", "close": 65.26, "volume": 1820643.0}, {"date": "2024-10-16", "close": 64.72, "volume": 832819.0}, {"date": "2024-10-17", "close": 63.89, "volume": 785977.0}, {"date": "2024-10-18", "close": 64.62, "volume": 763503.0}, {"date": "2024-10-21", "close": 62.98, "volume": 1121928.0}, {"date": "2024-10-22", "close": 62.93, "volume": 807471.0}, {"date": "2024-10-23", "close": 62.86, "volume": 1394749.0}, {"date": "2024-10-24", "close": 64.14, "volume": 1414910.0}, {"date": "2024-10-25", "close": 64.32, "volume": 1767310.0}, {"date": "2024-10-28", "close": 66.51, "volume": 2441370.0}, {"date": "2024-10-29", "close": 70.63, "volume": 5809907.0}, {"date": "2024-10-30", "close": 70.56, "volume": 2532412.0}, {"date": "2024-10-31", "close": 70.85, "volume": 1900555.0}, {"date": "2024-11-01", "close": 70.76, "volume": 1911759.0}, {"date": "2024-11-04", "close": 70.54, "volume": 1311539.0}, {"date": "2024-11-05", "close": 72.26, "volume": 1260588.0}, {"date": "2024-11-06", "close": 72.38, "volume": 1917337.0}, {"date": "2024-11-07", "close": 71.87, "volume": 908607.0}, {"date": "2024-11-08", "close": 72.76, "volume": 756342.0}, {"date": "2024-11-11", "close": 74.43, "volume": 1305941.0}, {"date": "2024-11-12", "close": 72.33, "volume": 1084740.0}, {"date": "2024-11-13", "close": 72.64, "volume": 954504.0}, {"date": "2024-11-14", "close": 70.78, "volume": 1338175.0}, {"date": "2024-11-15", "close": 68.23, "volume": 1151007.0}, {"date": "2024-11-18", "close": 67.69, "volume": 909284.0}, {"date": "2024-11-19", "close": 67.43, "volume": 1122587.0}, {"date": "2024-11-20", "close": 68.88, "volume": 978689.0}, {"date": "2024-11-21", "close": 70.34, "volume": 970037.0}, {"date": "2024-11-22", "close": 72.25, "volume": 894387.0}, {"date": "2024-11-25", "close": 77.1, "volume": 1516074.0}, {"date": "2024-11-26", "close": 75.13, "volume": 864613.0}, {"date": "2024-11-27", "close": 74.43, "volume": 600630.0}, {"date": "2024-11-29", "close": 75.03, "volume": 362579.0}, {"date": "2024-12-02", "close": 75.52, "volume": 969347.0}, {"date": "2024-12-03", "close": 77.12, "volume": 994998.0}, {"date": "2024-12-04", "close": 76.12, "volume": 1003495.0}, {"date": "2024-12-05", "close": 76.02, "volume": 853578.0}, {"date": "2024-12-06", "close": 77.63, "volume": 1028613.0}, {"date": "2024-12-09", "close": 78.13, "volume": 974952.0}, {"date": "2024-12-10", "close": 77.06, "volume": 3389558.0}, {"date": "2024-12-11", "close": 79.88, "volume": 2548506.0}, {"date": "2024-12-12", "close": 78.36, "volume": 1988861.0}, {"date": "2024-12-13", "close": 76.98, "volume": 1728679.0}, {"date": "2024-12-16", "close": 77.6, "volume": 1264442.0}, {"date": "2024-12-17", "close": 76.81, "volume": 921754.0}, {"date": "2024-12-18", "close": 71.66, "volume": 1580360.0}, {"date": "2024-12-19", "close": 70.94, "volume": 1659403.0}, {"date": "2024-12-20", "close": 70.21, "volume": 4275240.0}, {"date": "2024-12-23", "close": 70.97, "volume": 1100490.0}, {"date": "2024-12-24", "close": 71.11, "volume": 326987.0}, {"date": "2024-12-26", "close": 70.96, "volume": 558445.0}, {"date": "2024-12-27", "close": 70.3, "volume": 528947.0}, {"date": "2024-12-30", "close": 69.23, "volume": 625963.0}, {"date": "2024-12-31", "close": 69.03, "volume": 536832.0}, {"date": "2025-01-02", "close": 68.25, "volume": 654957.0}, {"date": "2025-01-03", "close": 69.43, "volume": 418561.0}, {"date": "2025-01-06", "close": 70.32, "volume": 654451.0}, {"date": "2025-01-07", "close": 66.63, "volume": 1142783.0}, {"date": "2025-01-08", "close": 65.9, "volume": 1464190.0}, {"date": "2025-01-10", "close": 64.57, "volume": 1320429.0}, {"date": "2025-01-13", "close": 65.22, "volume": 1545240.0}, {"date": "2025-01-14", "close": 69.02, "volume": 1495151.0}, {"date": "2025-01-15", "close": 71.25, "volume": 1364386.0}, {"date": "2025-01-16", "close": 71.26, "volume": 767543.0}, {"date": "2025-01-17", "close": 71.63, "volume": 444334.0}, {"date": "2025-01-21", "close": 72.84, "volume": 913258.0}, {"date": "2025-01-22", "close": 72.5, "volume": 552454.0}, {"date": "2025-01-23", "close": 74.44, "volume": 1177053.0}, {"date": "2025-01-24", "close": 73.72, "volume": 779818.0}, {"date": "2025-01-27", "close": 74.29, "volume": 845644.0}, {"date": "2025-01-28", "close": 72.14, "volume": 821091.0}, {"date": "2025-01-29", "close": 72.61, "volume": 1129045.0}, {"date": "2025-01-30", "close": 74.06, "volume": 1441737.0}, {"date": "2025-01-31", "close": 72.83, "volume": 934865.0}, {"date": "2025-02-03", "close": 71.95, "volume": 1401300.0}, {"date": "2025-02-04", "close": 71.42, "volume": 1297913.0}, {"date": "2025-02-05", "close": 72.35, "volume": 1460117.0}, {"date": "2025-02-06", "close": 73.22, "volume": 868402.0}, {"date": "2025-02-07", "close": 70.24, "volume": 948713.0}, {"date": "2025-02-10", "close": 70.23, "volume": 858377.0}, {"date": "2025-02-11", "close": 69.28, "volume": 1549231.0}, {"date": "2025-02-12", "close": 67.24, "volume": 893262.0}, {"date": "2025-02-13", "close": 67.82, "volume": 824929.0}, {"date": "2025-02-14", "close": 67.33, "volume": 2933119.0}, {"date": "2025-02-18", "close": 66.82, "volume": 1969383.0}, {"date": "2025-02-19", "close": 66.32, "volume": 1181422.0}, {"date": "2025-02-20", "close": 64.99, "volume": 1002744.0}, {"date": "2025-02-21", "close": 60.58, "volume": 2724486.0}, {"date": "2025-02-24", "close": 61.67, "volume": 4340767.0}, {"date": "2025-02-25", "close": 62.4, "volume": 3851475.0}, {"date": "2025-02-26", "close": 61.55, "volume": 1594515.0}, {"date": "2025-02-27", "close": 60.33, "volume": 1651502.0}, {"date": "2025-02-28", "close": 61.69, "volume": 1719540.0}, {"date": "2025-03-03", "close": 59.57, "volume": 1354664.0}, {"date": "2025-03-04", "close": 58.22, "volume": 1643210.0}, {"date": "2025-03-05", "close": 58.69, "volume": 1550121.0}, {"date": "2025-03-06", "close": 57.5, "volume": 1887931.0}, {"date": "2025-03-07", "close": 56.19, "volume": 2404520.0}, {"date": "2025-03-10", "close": 54.09, "volume": 1899773.0}, {"date": "2025-03-11", "close": 54.04, "volume": 2521951.0}, {"date": "2025-03-12", "close": 55.02, "volume": 2286402.0}, {"date": "2025-03-13", "close": 54.0, "volume": 2558057.0}, {"date": "2025-03-14", "close": 56.84, "volume": 2039226.0}, {"date": "2025-03-17", "close": 57.6, "volume": 1952891.0}, {"date": "2025-03-18", "close": 58.08, "volume": 1482915.0}, {"date": "2025-03-19", "close": 59.03, "volume": 2053096.0}, {"date": "2025-03-20", "close": 59.75, "volume": 2740981.0}, {"date": "2025-03-21", "close": 59.43, "volume": 2500510.0}, {"date": "2025-03-24", "close": 61.96, "volume": 3571768.0}, {"date": "2025-03-25", "close": 62.03, "volume": 2086549.0}, {"date": "2025-03-26", "close": 61.08, "volume": 1686958.0}, {"date": "2025-03-27", "close": 59.32, "volume": 1453553.0}, {"date": "2025-03-28", "close": 57.31, "volume": 2069095.0}, {"date": "2025-03-31", "close": 58.1, "volume": 2229233.0}, {"date": "2025-04-01", "close": 58.46, "volume": 1760493.0}, {"date": "2025-04-02", "close": 59.99, "volume": 1294827.0}, {"date": "2025-04-03", "close": 55.38, "volume": 2401303.0}, {"date": "2025-04-04", "close": 55.02, "volume": 3363987.0}, {"date": "2025-04-07", "close": 53.08, "volume": 2168581.0}, {"date": "2025-04-08", "close": 50.52, "volume": 1742230.0}, {"date": "2025-04-09", "close": 57.31, "volume": 2592744.0}, {"date": "2025-04-10", "close": 54.94, "volume": 1857518.0}, {"date": "2025-04-11", "close": 54.95, "volume": 2136047.0}, {"date": "2025-04-14", "close": 55.28, "volume": 2414588.0}, {"date": "2025-04-15", "close": 54.67, "volume": 1062975.0}, {"date": "2025-04-16", "close": 53.42, "volume": 1148229.0}, {"date": "2025-04-17", "close": 55.61, "volume": 1699430.0}, {"date": "2025-04-21", "close": 53.66, "volume": 1088905.0}, {"date": "2025-04-22", "close": 55.22, "volume": 1230745.0}, {"date": "2025-04-23", "close": 56.67, "volume": 1531329.0}, {"date": "2025-04-24", "close": 59.13, "volume": 943813.0}, {"date": "2025-04-25", "close": 57.74, "volume": 862314.0}, {"date": "2025-04-28", "close": 57.44, "volume": 1126106.0}, {"date": "2025-04-29", "close": 57.71, "volume": 1220701.0}, {"date": "2025-04-30", "close": 57.82, "volume": 1125270.0}, {"date": "2025-05-01", "close": 57.97, "volume": 990525.0}, {"date": "2025-05-02", "close": 60.0, "volume": 1205214.0}, {"date": "2025-05-05", "close": 60.05, "volume": 1167033.0}, {"date": "2025-05-06", "close": 58.07, "volume": 1288346.0}, {"date": "2025-05-07", "close": 56.56, "volume": 1747319.0}, {"date": "2025-05-08", "close": 58.3, "volume": 1892436.0}, {"date": "2025-05-09", "close": 57.76, "volume": 2121860.0}, {"date": "2025-05-12", "close": 61.77, "volume": 1725580.0}, {"date": "2025-05-13", "close": 61.67, "volume": 1147827.0}, {"date": "2025-05-14", "close": 60.37, "volume": 1514541.0}, {"date": "2025-05-15", "close": 60.03, "volume": 980399.0}, {"date": "2025-05-16", "close": 60.83, "volume": 766236.0}, {"date": "2025-05-19", "close": 60.59, "volume": 1103910.0}, {"date": "2025-05-20", "close": 60.43, "volume": 615050.0}, {"date": "2025-05-21", "close": 56.84, "volume": 1547216.0}, {"date": "2025-05-22", "close": 57.18, "volume": 1774833.0}, {"date": "2025-05-23", "close": 56.92, "volume": 898605.0}, {"date": "2025-05-27", "close": 58.33, "volume": 1421496.0}, {"date": "2025-05-28", "close": 56.1, "volume": 1231381.0}, {"date": "2025-05-29", "close": 56.42, "volume": 1192874.0}, {"date": "2025-05-30", "close": 55.87, "volume": 1246692.0}, {"date": "2025-06-02", "close": 53.57, "volume": 2316799.0}, {"date": "2025-06-03", "close": 55.48, "volume": 1343869.0}, {"date": "2025-06-04", "close": 56.61, "volume": 1196703.0}, {"date": "2025-06-05", "close": 56.59, "volume": 1009332.0}, {"date": "2025-06-06", "close": 56.65, "volume": 1133137.0}, {"date": "2025-06-09", "close": 57.08, "volume": 1491082.0}, {"date": "2025-06-10", "close": 58.16, "volume": 1894213.0}, {"date": "2025-06-11", "close": 56.73, "volume": 1583683.0}, {"date": "2025-06-12", "close": 57.09, "volume": 919412.0}, {"date": "2025-06-13", "close": 55.35, "volume": 933503.0}, {"date": "2025-06-16", "close": 55.56, "volume": 1358605.0}, {"date": "2025-06-17", "close": 53.47, "volume": 1118612.0}, {"date": "2025-06-18", "close": 52.6, "volume": 2102982.0}, {"date": "2025-06-20", "close": 53.79, "volume": 3233441.0}, {"date": "2025-06-23", "close": 55.24, "volume": 2056591.0}, {"date": "2025-06-24", "close": 55.85, "volume": 1425709.0}, {"date": "2025-06-25", "close": 55.31, "volume": 1521522.0}, {"date": "2025-06-26", "close": 53.56, "volume": 3364035.0}, {"date": "2025-06-27", "close": 54.88, "volume": 4721934.0}, {"date": "2025-06-30", "close": 54.38, "volume": 1266140.0}, {"date": "2025-07-01", "close": 57.68, "volume": 2559617.0}, {"date": "2025-07-02", "close": 59.29, "volume": 2032313.0}, {"date": "2025-07-03", "close": 58.94, "volume": 1159273.0}, {"date": "2025-07-07", "close": 57.68, "volume": 1432119.0}, {"date": "2025-07-08", "close": 58.62, "volume": 2153220.0}, {"date": "2025-07-09", "close": 60.26, "volume": 1815759.0}, {"date": "2025-07-10", "close": 64.11, "volume": 2367777.0}, {"date": "2025-07-11", "close": 63.89, "volume": 1649661.0}, {"date": "2025-07-14", "close": 62.67, "volume": 1631324.0}, {"date": "2025-07-15", "close": 60.88, "volume": 1826656.0}, {"date": "2025-07-16", "close": 61.21, "volume": 1464810.0}, {"date": "2025-07-17", "close": 62.15, "volume": 947091.0}, {"date": "2025-07-18", "close": 61.82, "volume": 1055137.0}, {"date": "2025-07-21", "close": 62.09, "volume": 1034470.0}, {"date": "2025-07-22", "close": 66.25, "volume": 2010596.0}, {"date": "2025-07-23", "close": 67.47, "volume": 1466292.0}, {"date": "2025-07-24", "close": 67.84, "volume": 1190506.0}, {"date": "2025-07-25", "close": 68.49, "volume": 1118698.0}, {"date": "2025-07-28", "close": 67.49, "volume": 1659938.0}, {"date": "2025-07-29", "close": 67.18, "volume": 1287737.0}, {"date": "2025-07-30", "close": 66.23, "volume": 1240980.0}, {"date": "2025-07-31", "close": 64.24, "volume": 1305896.0}, {"date": "2025-08-01", "close": 63.42, "volume": 1525276.0}, {"date": "2025-08-04", "close": 64.3, "volume": 1502384.0}, {"date": "2025-08-05", "close": 65.76, "volume": 3178831.0}, {"date": "2025-08-06", "close": 61.13, "volume": 2502628.0}, {"date": "2025-08-07", "close": 61.46, "volume": 1546824.0}, {"date": "2025-08-08", "close": 59.78, "volume": 1548673.0}, {"date": "2025-08-11", "close": 58.67, "volume": 2224286.0}, {"date": "2025-08-12", "close": 61.12, "volume": 1545817.0}, {"date": "2025-08-13", "close": 65.83, "volume": 2250378.0}, {"date": "2025-08-14", "close": 65.0, "volume": 2194591.0}, {"date": "2025-08-15", "close": 63.08, "volume": 1363849.0}, {"date": "2025-08-18", "close": 62.89, "volume": 1391227.0}, {"date": "2025-08-19", "close": 64.02, "volume": 1598119.0}, {"date": "2025-08-20", "close": 61.74, "volume": 2470047.0}, {"date": "2025-08-21", "close": 61.34, "volume": 1554917.0}, {"date": "2025-08-22", "close": 64.68, "volume": 2955493.0}, {"date": "2025-08-25", "close": 63.58, "volume": 1103760.0}, {"date": "2025-08-26", "close": 63.47, "volume": 979800.0}, {"date": "2025-08-27", "close": 63.39, "volume": 2223068.0}, {"date": "2025-08-28", "close": 62.86, "volume": 1182557.0}, {"date": "2025-08-29", "close": 61.63, "volume": 1338424.0}, {"date": "2025-09-02", "close": 60.22, "volume": 1385627.0}, {"date": "2025-09-03", "close": 59.76, "volume": 1288297.0}, {"date": "2025-09-04", "close": 62.26, "volume": 1421444.0}, {"date": "2025-09-05", "close": 64.6, "volume": 1257741.0}, {"date": "2025-09-08", "close": 63.14, "volume": 1181896.0}, {"date": "2025-09-09", "close": 59.96, "volume": 1162763.0}, {"date": "2025-09-10", "close": 60.0, "volume": 882191.0}, {"date": "2025-09-11", "close": 62.27, "volume": 1218237.0}, {"date": "2025-09-12", "close": 60.45, "volume": 908642.0}, {"date": "2025-09-15", "close": 59.88, "volume": 906835.0}, {"date": "2025-09-16", "close": 58.29, "volume": 1762721.0}, {"date": "2025-09-17", "close": 53.84, "volume": 4342977.0}, {"date": "2025-09-18", "close": 54.12, "volume": 3633651.0}, {"date": "2025-09-19", "close": 53.18, "volume": 3123331.0}, {"date": "2025-09-22", "close": 52.36, "volume": 2323916.0}, {"date": "2025-09-23", "close": 52.25, "volume": 1458522.0}, {"date": "2025-09-24", "close": 50.74, "volume": 1513641.0}, {"date": "2025-09-25", "close": 50.48, "volume": 2706415.0}, {"date": "2025-09-26", "close": 51.28, "volume": 1420879.0}, {"date": "2025-09-29", "close": 51.39, "volume": 1502940.0}, {"date": "2025-09-30", "close": 51.67, "volume": 1369738.0}, {"date": "2025-10-01", "close": 51.94, "volume": 1140348.0}, {"date": "2025-10-02", "close": 52.46, "volume": 1821346.0}, {"date": "2025-10-03", "close": 52.69, "volume": 1215828.0}, {"date": "2025-10-06", "close": 52.3, "volume": 1890672.0}, {"date": "2025-10-07", "close": 52.62, "volume": 2063858.0}, {"date": "2025-10-08", "close": 53.57, "volume": 1121016.0}, {"date": "2025-10-09", "close": 52.49, "volume": 1139033.0}, {"date": "2025-10-10", "close": 50.3, "volume": 1125431.0}, {"date": "2025-10-13", "close": 51.37, "volume": 1398567.0}, {"date": "2025-10-14", "close": 53.14, "volume": 1736163.0}, {"date": "2025-10-15", "close": 52.44, "volume": 1719266.0}, {"date": "2025-10-16", "close": 50.99, "volume": 1974430.0}, {"date": "2025-10-17", "close": 50.72, "volume": 1390355.0}, {"date": "2025-10-20", "close": 50.25, "volume": 1232086.0}, {"date": "2025-10-21", "close": 51.32, "volume": 1952508.0}, {"date": "2025-10-22", "close": 50.51, "volume": 1273337.0}, {"date": "2025-10-23", "close": 49.15, "volume": 3292574.0}, {"date": "2025-10-24", "close": 48.91, "volume": 1225316.0}, {"date": "2025-10-27", "close": 49.73, "volume": 1258598.0}, {"date": "2025-10-28", "close": 50.36, "volume": 1140825.0}, {"date": "2025-10-29", "close": 48.64, "volume": 2258594.0}, {"date": "2025-10-30", "close": 47.79, "volume": 1336831.0}, {"date": "2025-10-31", "close": 48.32, "volume": 1718870.0}, {"date": "2025-11-03", "close": 47.94, "volume": 2208577.0}, {"date": "2025-11-04", "close": 47.04, "volume": 3676774.0}, {"date": "2025-11-05", "close": 32.43, "volume": 24370770.0}, {"date": "2025-11-06", "close": 31.92, "volume": 7258522.0}, {"date": "2025-11-07", "close": 32.97, "volume": 6609015.0}, {"date": "2025-11-10", "close": 32.23, "volume": 5720512.0}, {"date": "2025-11-11", "close": 32.81, "volume": 3899328.0}, {"date": "2025-11-12", "close": 33.05, "volume": 4061960.0}, {"date": "2025-11-13", "close": 32.31, "volume": 3758682.0}, {"date": "2025-11-14", "close": 31.77, "volume": 1852004.0}, {"date": "2025-11-17", "close": 31.31, "volume": 2552122.0}, {"date": "2025-11-18", "close": 31.03, "volume": 2770569.0}, {"date": "2025-11-19", "close": 30.77, "volume": 1932290.0}, {"date": "2025-11-20", "close": 30.13, "volume": 2532921.0}, {"date": "2025-11-21", "close": 31.05, "volume": 4475138.0}, {"date": "2025-11-24", "close": 31.96, "volume": 3124282.0}, {"date": "2025-11-25", "close": 33.97, "volume": 3140188.0}, {"date": "2025-11-26", "close": 34.93, "volume": 2502516.0}, {"date": "2025-11-28", "close": 34.98, "volume": 832760.0}, {"date": "2025-12-01", "close": 35.36, "volume": 2226441.0}, {"date": "2025-12-02", "close": 34.85, "volume": 2479417.0}, {"date": "2025-12-03", "close": 34.87, "volume": 2182399.0}, {"date": "2025-12-04", "close": 34.23, "volume": 1358435.0}, {"date": "2025-12-05", "close": 34.5, "volume": 1688130.0}, {"date": "2025-12-08", "close": 34.34, "volume": 3102273.0}, {"date": "2025-12-09", "close": 34.1, "volume": 2143958.0}, {"date": "2025-12-10", "close": 35.39, "volume": 2238738.0}, {"date": "2025-12-11", "close": 35.4, "volume": 1768915.0}, {"date": "2025-12-12", "close": 35.08, "volume": 1853585.0}, {"date": "2025-12-15", "close": 34.86, "volume": 1789555.0}, {"date": "2025-12-16", "close": 34.94, "volume": 1522150.0}, {"date": "2025-12-17", "close": 34.86, "volume": 1085556.0}, {"date": "2025-12-18", "close": 35.73, "volume": 2117948.0}, {"date": "2025-12-19", "close": 35.33, "volume": 3406973.0}, {"date": "2025-12-22", "close": 35.77, "volume": 1481021.0}, {"date": "2025-12-23", "close": 35.21, "volume": 1613821.0}, {"date": "2025-12-24", "close": 35.46, "volume": 660871.0}, {"date": "2025-12-26", "close": 35.66, "volume": 1087867.0}, {"date": "2025-12-29", "close": 35.51, "volume": 1079900.0}, {"date": "2025-12-30", "close": 35.5, "volume": 1058790.0}, {"date": "2025-12-31", "close": 35.08, "volume": 1017689.0}, {"date": "2026-01-02", "close": 35.83, "volume": 1466721.0}, {"date": "2026-01-05", "close": 36.22, "volume": 1862203.0}, {"date": "2026-01-06", "close": 37.47, "volume": 2824828.0}, {"date": "2026-01-07", "close": 36.52, "volume": 2504727.0}, {"date": "2026-01-08", "close": 38.52, "volume": 3381081.0}, {"date": "2026-01-09", "close": 41.65, "volume": 4142974.0}, {"date": "2026-01-12", "close": 41.76, "volume": 3061236.0}, {"date": "2026-01-13", "close": 42.2, "volume": 2185667.0}, {"date": "2026-01-14", "close": 43.01, "volume": 2915619.0}, {"date": "2026-01-15", "close": 43.08, "volume": 2213071.0}, {"date": "2026-01-16", "close": 43.73, "volume": 2942590.0}, {"date": "2026-01-20", "close": 42.72, "volume": 2328316.0}, {"date": "2026-01-21", "close": 43.86, "volume": 2059860.0}, {"date": "2026-01-22", "close": 43.38, "volume": 2191859.0}, {"date": "2026-01-23", "close": 42.55, "volume": 1155122.0}, {"date": "2026-01-26", "close": 42.07, "volume": 1505921.0}, {"date": "2026-01-27", "close": 41.91, "volume": 999186.0}, {"date": "2026-01-28", "close": 41.97, "volume": 982469.0}, {"date": "2026-01-29", "close": 41.78, "volume": 1606106.0}, {"date": "2026-01-30", "close": 41.42, "volume": 1542685.0}, {"date": "2026-02-02", "close": 41.52, "volume": 1078956.0}, {"date": "2026-02-03", "close": 42.42, "volume": 1848163.0}, {"date": "2026-02-04", "close": 43.79, "volume": 1418170.0}, {"date": "2026-02-05", "close": 43.02, "volume": 1935966.0}, {"date": "2026-02-06", "close": 44.0, "volume": 1918810.0}, {"date": "2026-02-09", "close": 43.79, "volume": 1422219.0}, {"date": "2026-02-10", "close": 44.44, "volume": 1823873.0}, {"date": "2026-02-11", "close": 44.07, "volume": 2047889.0}, {"date": "2026-02-12", "close": 42.65, "volume": 1160134.0}, {"date": "2026-02-13", "close": 42.8, "volume": 1208815.0}, {"date": "2026-02-17", "close": 42.35, "volume": 1861771.0}, {"date": "2026-02-18", "close": 41.89, "volume": 1184184.0}, {"date": "2026-02-19", "close": 41.52, "volume": 1681597.0}, {"date": "2026-02-20", "close": 41.73, "volume": 1653181.0}, {"date": "2026-02-23", "close": 40.28, "volume": 2819880.0}, {"date": "2026-02-24", "close": 41.45, "volume": 4042304.0}, {"date": "2026-02-25", "close": 41.7, "volume": 4224744.0}, {"date": "2026-02-26", "close": 41.86, "volume": 2865622.0}, {"date": "2026-02-27", "close": 41.42, "volume": 2401370.0}, {"date": "2026-03-02", "close": 40.68, "volume": 2393169.0}, {"date": "2026-03-03", "close": 40.16, "volume": 2057734.0}, {"date": "2026-03-04", "close": 40.21, "volume": 1645384.0}, {"date": "2026-03-05", "close": 38.77, "volume": 1583312.0}, {"date": "2026-03-06", "close": 37.54, "volume": 1793224.0}, {"date": "2026-03-09", "close": 37.33, "volume": 2482434.0}, {"date": "2026-03-10", "close": 37.26, "volume": 2633415.0}, {"date": "2026-03-11", "close": 38.16, "volume": 2387763.0}, {"date": "2026-03-12", "close": 37.34, "volume": 2893202.0}, {"date": "2026-03-13", "close": 37.49, "volume": 2011475.0}, {"date": "2026-03-16", "close": 37.93, "volume": 1768973.0}, {"date": "2026-03-17", "close": 38.08, "volume": 1215106.0}, {"date": "2026-03-18", "close": 37.04, "volume": 1694497.0}, {"date": "2026-03-19", "close": 36.78, "volume": 1685785.0}, {"date": "2026-03-20", "close": 35.99, "volume": 2777862.0}, {"date": "2026-03-23", "close": 36.92, "volume": 1718306.0}, {"date": "2026-03-24", "close": 36.72, "volume": 1213137.0}, {"date": "2026-03-25", "close": 37.3, "volume": 1229195.0}, {"date": "2026-03-26", "close": 36.68, "volume": 1292947.0}, {"date": "2026-03-27", "close": 35.54, "volume": 1445117.0}, {"date": "2026-03-30", "close": 35.4, "volume": 1283344.0}, {"date": "2026-03-31", "close": 36.42, "volume": 1501651.0}, {"date": "2026-04-01", "close": 36.57, "volume": 1615704.0}, {"date": "2026-04-02", "close": 35.56, "volume": 1625211.0}, {"date": "2026-04-06", "close": 36.04, "volume": 1033469.0}, {"date": "2026-04-07", "close": 35.45, "volume": 1947876.0}, {"date": "2026-04-08", "close": 37.21, "volume": 1873051.0}, {"date": "2026-04-09", "close": 39.24, "volume": 1833027.0}, {"date": "2026-04-10", "close": 39.05, "volume": 1750646.0}, {"date": "2026-04-13", "close": 40.5, "volume": 1654512.0}, {"date": "2026-04-14", "close": 41.29, "volume": 1706339.0}, {"date": "2026-04-15", "close": 40.87, "volume": 2390832.0}, {"date": "2026-04-16", "close": 41.14, "volume": 1737335.0}, {"date": "2026-04-17", "close": 42.77, "volume": 1655481.0}, {"date": "2026-04-20", "close": 43.51, "volume": 1880961.0}, {"date": "2026-04-21", "close": 42.18, "volume": 1785509.0}, {"date": "2026-04-22", "close": 41.89, "volume": 1462561.0}, {"date": "2026-04-23", "close": 42.37, "volume": 1414325.0}, {"date": "2026-04-24", "close": 41.9, "volume": 2013977.0}, {"date": "2026-04-27", "close": 42.45, "volume": 1077719.0}, {"date": "2026-04-28", "close": 41.01, "volume": 1683784.0}, {"date": "2026-04-29", "close": 39.63, "volume": 1574942.0}, {"date": "2026-04-30", "close": 39.2, "volume": 2088309.0}, {"date": "2026-05-01", "close": 38.79, "volume": 1812065.0}, {"date": "2026-05-04", "close": 36.64, "volume": 1871014.0}, {"date": "2026-05-05", "close": 37.59, "volume": 2073329.0}, {"date": "2026-05-06", "close": 39.91, "volume": 3389680.0}, {"date": "2026-05-07", "close": 39.19, "volume": 4390456.0}, {"date": "2026-05-08", "close": 40.2, "volume": 2546755.0}, {"date": "2026-05-11", "close": 39.5, "volume": 2559158.0}, {"date": "2026-05-12", "close": 39.07, "volume": 2502063.0}, {"date": "2026-05-13", "close": 37.98, "volume": 2137165.0}, {"date": "2026-05-14", "close": 38.59, "volume": 1701504.0}, {"date": "2026-05-15", "close": 37.44, "volume": 1897619.0}, {"date": "2026-05-18", "close": 38.18, "volume": 2663254.0}, {"date": "2026-05-19", "close": 36.24, "volume": 2756550.0}, {"date": "2026-05-20", "close": 38.25, "volume": 2079042.0}, {"date": "2026-05-21", "close": 38.87, "volume": 1381294.0}, {"date": "2026-05-22", "close": 39.18, "volume": 1262512.0}, {"date": "2026-05-26", "close": 40.42, "volume": 1808668.0}, {"date": "2026-05-27", "close": 41.53, "volume": 1491478.0}, {"date": "2026-05-28", "close": 42.39, "volume": 1509747.0}, {"date": "2026-05-29", "close": 41.4, "volume": 1763509.0}, {"date": "2026-06-01", "close": 41.56, "volume": 1207948.0}, {"date": "2026-06-02", "close": 41.59, "volume": 1442835.0}, {"date": "2026-06-03", "close": 40.56, "volume": 1741986.0}, {"date": "2026-06-04", "close": 40.13, "volume": 1126845.0}, {"date": "2026-06-05", "close": 39.65, "volume": 1478260.0}, {"date": "2026-06-08", "close": 42.05, "volume": 2935288.0}, {"date": "2026-06-09", "close": 44.41, "volume": 3361965.0}, {"date": "2026-06-10", "close": 42.79, "volume": 2228230.0}, {"date": "2026-06-11", "close": 46.34, "volume": 2325307.0}, {"date": "2026-06-12", "close": 45.63, "volume": 1655880.0}, {"date": "2026-06-15", "close": 46.37, "volume": 2456811.0}, {"date": "2026-06-16", "close": 46.9, "volume": 1729195.0}, {"date": "2026-06-17", "close": 45.45, "volume": 2029784.0}, {"date": "2026-06-18", "close": 47.13, "volume": 2938998.0}, {"date": "2026-06-22", "close": 46.4, "volume": 1483716.0}, {"date": "2026-06-23", "close": 45.34, "volume": 1739343.0}, {"date": "2026-06-24", "close": 48.88, "volume": 2342349.0}, {"date": "2026-06-25", "close": 49.98, "volume": 1754234.0}, {"date": "2026-06-26", "close": 49.72, "volume": 2258239.0}, {"date": "2026-06-29", "close": 49.69, "volume": 2846479.0}, {"date": "2026-06-30", "close": 50.04, "volume": 2022525.0}, {"date": "2026-07-01", "close": 48.69, "volume": 1362326.0}, {"date": "2026-07-02", "close": 48.47, "volume": 1268420.0}, {"date": "2026-07-06", "close": 48.3, "volume": 1128156.0}, {"date": "2026-07-07", "close": 47.11, "volume": 1373002.0}, {"date": "2026-07-08", "close": 45.83, "volume": 1847879.0}, {"date": "2026-07-09", "close": 46.76, "volume": 1394975.0}, {"date": "2026-07-10", "close": 47.16, "volume": 1541224.0}, {"date": "2026-07-13", "close": 45.9, "volume": 1546819.0}, {"date": "2026-07-14", "close": 44.17, "volume": 4722446.0}, {"date": "2026-07-15", "close": 43.62, "volume": 3635528.0}, {"date": "2026-07-16", "close": 45.81, "volume": 2918441.0}, {"date": "2026-07-17", "close": 45.13, "volume": 1642646.0}, {"date": "2026-07-20", "close": 43.18, "volume": 1671926.0}, {"date": "2026-07-21", "close": 42.91, "volume": 2207990.0}, {"date": "2026-07-22", "close": 42.79, "volume": 1480901.0}, {"date": "2026-07-23", "close": 42.38, "volume": 1801275.0}, {"date": "2026-07-24", "close": 43.43, "volume": 1960535.0}, {"date": "2026-07-27", "close": 44.0, "volume": 1973011.0}, {"date": "2026-07-28", "close": 44.02, "volume": 2674908.0}, {"date": "2026-07-29", "close": 42.39, "volume": 2611264.0}, {"date": "2026-07-30", "close": 43.93, "volume": 2604128.0}, {"date": "2026-07-31", "close": 43.36, "volume": 1871048.0}, {"date": "2026-08-03", "close": 44.83, "volume": 2754906.0}, {"date": "2026-08-04", "close": 47.02, "volume": 4547811.0}, {"date": "2026-08-05", "close": 49.57, "volume": 4712047.0}, {"date": "2026-08-06", "close": 48.43, "volume": 1962306.0}, {"date": "2026-08-07", "close": 49.17, "volume": 2002076.0}], "refreshing": true}