{"ticker": "VICR", "overview": {"cik": "751978", "ticker": "VICR", "name": "VICOR CORP", "industry": "Electronic Components, NEC", "country": "United States", "sic": "3679", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000336", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-370420", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363138", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356258", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355471", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008284", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334255", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000821", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322462", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-319530", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-317488", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007272", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309538", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297059", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006874", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295939", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001512868-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295791", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006825", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006767", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006746", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-291817", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1046343.4906, "net": -1046343.4906, "insiders": 2, "first_date": "2026-07-23", "last_date": "2026-09-01"}, "metrics": {"ticker": "VICR", "has_prices": true, "as_of": "2026-08-07", "last": 221.2, "prev_close": 218.72, "change": 2.4799999999999898, "change_pct": 0.011338697878566157, "session_volume": 341556.0, "vwap_5": 219.7199514381105, "vwap_20": 219.24215337223725, "vwap_60": 278.64097237449056, "vwap_250": 190.50939373355249, "high_52w": 379.78, "low_52w": 83.28, "avg_volume_20": 872045.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000019617-26-000336", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000336-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0001193125-26-381653", "src": "INSIDERS", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Philip D. Davies", "who_key": "Davies Philip D", "role": "Corp. VP-Global Sales & Mktg., Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 546083.9706, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Board member offloads $546K of VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/1512868/000119312526381653/0001193125-26-381653-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0000080255-26-000597", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Electronic Components, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 12.8% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000597-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001193125-26-363138", "src": "INSIDERS", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Samuel J. Anderson", "who_key": "ANDERSON SAMUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 160007.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on VICR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195966/000119312526363138/0001193125-26-363138-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001193125-26-356258", "src": "INSIDERS", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Zmira Lavie", "who_key": "Lavie Zmira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 227000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Board member offloads $227K of VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/1939016/000119312526356258/0001193125-26-356258-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "13DG-0000080255-26-000527", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Electronic Components, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 7% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000527-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001193125-26-319530", "src": "INSIDERS", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Estia J. Eichten", "who_key": "EICHTEN ESTIA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200106.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director files routine paperwork on VICR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/751978/000119312526319530/0001193125-26-319530-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146390}, {"id": "0001193125-26-317488", "src": "INSIDERS", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Zmira Lavie", "who_key": "Lavie Zmira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 273259.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "Director sells $273K of VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/751978/000119312526317488/0001193125-26-317488-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "13DG-0002012383-26-003174", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003174-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000019617-26-000249", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 6.9% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000249-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000019617-26-000237", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.5% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000237-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227030}, {"id": "13DG-0000080255-26-000388", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Electronic Components, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.6% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000388-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000019617-26-000203", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 6.2% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000203-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000019617-26-000148", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO adjusts its stake in VICR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000148-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0002012383-26-001521", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VICR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001521-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "13DG-0000102909-26-002584", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VICR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002584-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20029038-T105", "src": "CONGRESS", "ticker": "VICR", "cik": "", "company": "VICOR CORP", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nVicor Corporation - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads VICR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837590}, {"id": "HOUSE-2025-20029038-T104", "src": "CONGRESS", "ticker": "VICR", "cik": "", "company": "VICOR CORP", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nVicor Corporation - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys VICR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875030}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000597", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Electronic Components, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 12.8% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000597-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0000019617-26-000336", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000336-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "13DG-0000080255-26-000527", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Electronic Components, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 7% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000527-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002012383-26-003174", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003174-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000019617-26-000249", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 6.9% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000249-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000019617-26-000237", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.5% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000237-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227030}, {"id": "13DG-0000080255-26-000388", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Electronic Components, NEC", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.6% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000388-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000019617-26-000203", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 6.2% passive stake in VICR", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000203-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000019617-26-000148", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Electronic Components, NEC", "country": "United States", "headline": "JPMORGAN CHASE & CO adjusts its stake in VICR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000148-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0002012383-26-001521", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VICR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001521-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277430}, {"id": "13DG-0000102909-26-002584", "src": "13DG", "ticker": "VICR", "cik": "751978", "company": "VICOR CORP", "company_raw": "VICOR CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Electronic Components, NEC", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VICR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002584-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vicor Corporation - Common Stock", "new_value": "VICOR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000751978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000751978", "applied": 1, "detected_at": "2026-10-28T09:30:12.055479"}]}, "key_people": [{"who": "Philip D. Davies", "who_key": "Davies Philip D", "role": "Corp. VP-Global Sales & Mktg., Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 546083.9706, "net": -546083.9706, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 546083.9706, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512868/000119312526381653/0001193125-26-381653-index.htm"}], "latest": {"action": "SELL", "amount": 546083.9706, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512868/000119312526381653/0001193125-26-381653-index.htm"}}, {"who": "Zmira Lavie", "who_key": "Lavie Zmira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 500259.52, "net": -500259.52, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939016/000119312526356258/0001193125-26-356258-index.htm"}, {"action": "SELL", "amount": 273259.52, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/751978/000119312526317488/0001193125-26-317488-index.htm"}], "latest": {"action": "SELL", "amount": 227000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939016/000119312526356258/0001193125-26-356258-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}}], "activity": [{"date": "2026-08-17", "net": -227000.0}, {"date": "2026-09-01", "net": -546083.9706}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-03", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000336", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-370420", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363138", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356258", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355471", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008284", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334255", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000821", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322462", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-319530", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-317488", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007272", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309538", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001193125-26-297059", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006874", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295939", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001512868-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-295791", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006825", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006767", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006746", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-291817", "price_sensitive": false}], "performance": {"ticker": "VICR", "has_prices": true, "summary": {"n": 1, "avg": 2.6274188258445395, "win_rate": 1.0, "best": 2.6274188258445395, "worst": 2.6274188258445395, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 60.98, "return": 2.6274188258445395}]}, "price_series": [{"date": "2016-08-08", "close": 9.92, "volume": 14097.0}, {"date": "2016-08-09", "close": 9.78, "volume": 50033.0}, {"date": "2016-08-10", "close": 9.74, "volume": 9082.0}, {"date": "2016-08-11", "close": 9.82, "volume": 17714.0}, {"date": "2016-08-12", "close": 9.8, "volume": 7788.0}, {"date": "2016-08-15", "close": 9.89, "volume": 18409.0}, {"date": "2016-08-16", "close": 10.02, "volume": 26581.0}, {"date": "2016-08-17", "close": 9.86, "volume": 24889.0}, {"date": "2016-08-18", "close": 9.9, "volume": 20678.0}, {"date": "2016-08-19", "close": 10.3, "volume": 60169.0}, {"date": "2016-08-22", "close": 10.49, "volume": 63118.0}, {"date": "2016-08-23", "close": 10.51, "volume": 67515.0}, {"date": "2016-08-24", "close": 10.62, "volume": 25630.0}, {"date": "2016-08-25", "close": 10.73, "volume": 45470.0}, {"date": "2016-08-26", "close": 10.7, "volume": 27680.0}, {"date": "2016-08-29", "close": 10.73, "volume": 17893.0}, {"date": "2016-08-30", "close": 10.74, "volume": 22499.0}, {"date": "2016-08-31", "close": 10.91, "volume": 86419.0}, {"date": "2016-09-01", "close": 11.34, "volume": 52056.0}, {"date": "2016-09-02", "close": 11.82, "volume": 83535.0}, {"date": "2016-09-06", "close": 11.42, "volume": 70135.0}, {"date": "2016-09-07", "close": 11.59, "volume": 25592.0}, {"date": "2016-09-08", "close": 11.56, "volume": 17411.0}, {"date": "2016-09-09", "close": 11.17, "volume": 42557.0}, {"date": "2016-09-12", "close": 11.63, "volume": 29935.0}, {"date": "2016-09-13", "close": 11.47, "volume": 46480.0}, {"date": "2016-09-14", "close": 11.39, "volume": 20569.0}, {"date": "2016-09-15", "close": 11.8, "volume": 37144.0}, {"date": "2016-09-16", "close": 11.77, "volume": 199650.0}, {"date": "2016-09-19", "close": 11.5, "volume": 26723.0}, {"date": "2016-09-20", "close": 11.36, "volume": 22372.0}, {"date": "2016-09-21", "close": 11.57, "volume": 23579.0}, {"date": "2016-09-22", "close": 12.16, "volume": 94505.0}, {"date": "2016-09-23", "close": 11.88, "volume": 29983.0}, {"date": "2016-09-26", "close": 11.64, "volume": 37514.0}, {"date": "2016-09-27", "close": 11.3, "volume": 38104.0}, {"date": "2016-09-28", "close": 11.6, "volume": 16924.0}, {"date": "2016-09-29", "close": 11.41, "volume": 17991.0}, {"date": "2016-09-30", "close": 11.6, "volume": 35243.0}, {"date": "2016-10-03", "close": 11.56, "volume": 18598.0}, {"date": "2016-10-04", "close": 11.58, "volume": 15622.0}, {"date": "2016-10-05", "close": 11.9, "volume": 10701.0}, {"date": "2016-10-06", "close": 11.87, "volume": 25050.0}, {"date": "2016-10-07", "close": 11.63, "volume": 13099.0}, {"date": "2016-10-10", "close": 11.75, "volume": 10430.0}, {"date": "2016-10-11", "close": 11.65, "volume": 11913.0}, {"date": "2016-10-12", "close": 11.8, "volume": 39048.0}, {"date": "2016-10-13", "close": 11.6, "volume": 23660.0}, {"date": "2016-10-14", "close": 11.6, "volume": 16453.0}, {"date": "2016-10-17", "close": 11.5, "volume": 6618.0}, {"date": "2016-10-18", "close": 11.75, "volume": 9717.0}, {"date": "2016-10-19", "close": 11.85, "volume": 18413.0}, {"date": "2016-10-20", "close": 11.8, "volume": 8834.0}, {"date": "2016-10-21", "close": 11.7, "volume": 10873.0}, {"date": "2016-10-24", "close": 11.85, "volume": 27106.0}, {"date": "2016-10-25", "close": 12.3, "volume": 63942.0}, {"date": "2016-10-26", "close": 13.0, "volume": 261667.0}, {"date": "2016-10-27", "close": 13.2, "volume": 94105.0}, {"date": "2016-10-28", "close": 13.0, "volume": 61725.0}, {"date": "2016-10-31", "close": 12.75, "volume": 71905.0}, {"date": "2016-11-01", "close": 12.6, "volume": 37329.0}, {"date": "2016-11-02", "close": 12.3, "volume": 35161.0}, {"date": "2016-11-03", "close": 12.35, "volume": 29623.0}, {"date": "2016-11-04", "close": 12.5, "volume": 37216.0}, {"date": "2016-11-07", "close": 12.95, "volume": 98450.0}, {"date": "2016-11-08", "close": 12.85, "volume": 70674.0}, {"date": "2016-11-09", "close": 13.8, "volume": 70986.0}, {"date": "2016-11-10", "close": 14.25, "volume": 77212.0}, {"date": "2016-11-11", "close": 14.55, "volume": 150230.0}, {"date": "2016-11-14", "close": 13.9, "volume": 93601.0}, {"date": "2016-11-15", "close": 14.25, "volume": 40463.0}, {"date": "2016-11-16", "close": 14.4, "volume": 40830.0}, {"date": "2016-11-17", "close": 14.75, "volume": 29562.0}, {"date": "2016-11-18", "close": 14.1, "volume": 50680.0}, {"date": "2016-11-21", "close": 14.45, "volume": 42514.0}, {"date": "2016-11-22", "close": 15.0, "volume": 42782.0}, {"date": "2016-11-23", "close": 14.75, "volume": 150449.0}, {"date": "2016-11-25", "close": 15.0, "volume": 118108.0}, {"date": "2016-11-28", "close": 15.35, "volume": 56335.0}, {"date": "2016-11-29", "close": 14.8, "volume": 39667.0}, {"date": "2016-11-30", "close": 14.6, "volume": 55008.0}, {"date": "2016-12-01", "close": 14.55, "volume": 40086.0}, {"date": "2016-12-02", "close": 14.3, "volume": 20887.0}, {"date": "2016-12-05", "close": 14.65, "volume": 43419.0}, {"date": "2016-12-06", "close": 15.75, "volume": 126727.0}, {"date": "2016-12-07", "close": 15.85, "volume": 50868.0}, {"date": "2016-12-08", "close": 15.7, "volume": 64707.0}, {"date": "2016-12-09", "close": 15.45, "volume": 47151.0}, {"date": "2016-12-12", "close": 15.05, "volume": 43997.0}, {"date": "2016-12-13", "close": 15.6, "volume": 32173.0}, {"date": "2016-12-14", "close": 15.45, "volume": 39422.0}, {"date": "2016-12-15", "close": 15.9, "volume": 62992.0}, {"date": "2016-12-16", "close": 15.75, "volume": 333605.0}, {"date": "2016-12-19", "close": 15.85, "volume": 45857.0}, {"date": "2016-12-20", "close": 16.0, "volume": 37725.0}, {"date": "2016-12-21", "close": 15.75, "volume": 41433.0}, {"date": "2016-12-22", "close": 15.65, "volume": 25474.0}, {"date": "2016-12-23", "close": 15.8, "volume": 29627.0}, {"date": "2016-12-27", "close": 16.05, "volume": 30243.0}, {"date": "2016-12-28", "close": 15.75, "volume": 26161.0}, {"date": "2016-12-29", "close": 15.4, "volume": 27814.0}, {"date": "2016-12-30", "close": 15.1, "volume": 39788.0}, {"date": "2017-01-03", "close": 15.4, "volume": 32024.0}, {"date": "2017-01-04", "close": 15.75, "volume": 37932.0}, {"date": "2017-01-05", "close": 15.5, "volume": 51406.0}, {"date": "2017-01-06", "close": 15.55, "volume": 43723.0}, {"date": "2017-01-09", "close": 15.5, "volume": 25660.0}, {"date": "2017-01-10", "close": 15.35, "volume": 38659.0}, {"date": "2017-01-11", "close": 15.8, "volume": 43462.0}, {"date": "2017-01-12", "close": 15.3, "volume": 26119.0}, {"date": "2017-01-13", "close": 15.45, "volume": 16063.0}, {"date": "2017-01-17", "close": 15.05, "volume": 46734.0}, {"date": "2017-01-18", "close": 15.05, "volume": 76505.0}, {"date": "2017-01-19", "close": 14.6, "volume": 30675.0}, {"date": "2017-01-20", "close": 14.55, "volume": 27776.0}, {"date": "2017-01-23", "close": 14.55, "volume": 43998.0}, {"date": "2017-01-24", "close": 15.3, "volume": 46305.0}, {"date": "2017-01-25", "close": 15.55, "volume": 32528.0}, {"date": "2017-01-26", "close": 15.25, "volume": 15708.0}, {"date": "2017-01-27", "close": 15.45, "volume": 24858.0}, {"date": "2017-01-30", "close": 15.25, "volume": 27867.0}, {"date": "2017-01-31", "close": 15.3, "volume": 39343.0}, {"date": "2017-02-01", "close": 15.05, "volume": 24958.0}, {"date": "2017-02-02", "close": 14.7, "volume": 32723.0}, {"date": "2017-02-03", "close": 14.9, "volume": 26259.0}, {"date": "2017-02-06", "close": 14.65, "volume": 15465.0}, {"date": "2017-02-07", "close": 14.5, "volume": 20033.0}, {"date": "2017-02-08", "close": 14.2, "volume": 59251.0}, {"date": "2017-02-09", "close": 14.3, "volume": 51667.0}, {"date": "2017-02-10", "close": 14.15, "volume": 19368.0}, {"date": "2017-02-13", "close": 14.35, "volume": 20842.0}, {"date": "2017-02-14", "close": 14.6, "volume": 28703.0}, {"date": "2017-02-15", "close": 15.0, "volume": 40099.0}, {"date": "2017-02-16", "close": 14.95, "volume": 40703.0}, {"date": "2017-02-17", "close": 15.1, "volume": 42454.0}, {"date": "2017-02-21", "close": 15.25, "volume": 29236.0}, {"date": "2017-02-22", "close": 15.1, "volume": 25138.0}, {"date": "2017-02-23", "close": 15.35, "volume": 41294.0}, {"date": "2017-02-24", "close": 15.4, "volume": 66807.0}, {"date": "2017-02-27", "close": 16.2, "volume": 80912.0}, {"date": "2017-02-28", "close": 16.25, "volume": 137709.0}, {"date": "2017-03-01", "close": 16.25, "volume": 46969.0}, {"date": "2017-03-02", "close": 16.15, "volume": 32610.0}, {"date": "2017-03-03", "close": 15.75, "volume": 32790.0}, {"date": "2017-03-06", "close": 15.6, "volume": 30234.0}, {"date": "2017-03-07", "close": 15.85, "volume": 59004.0}, {"date": "2017-03-08", "close": 15.65, "volume": 33114.0}, {"date": "2017-03-09", "close": 15.8, "volume": 37102.0}, {"date": "2017-03-10", "close": 15.6, "volume": 26163.0}, {"date": "2017-03-13", "close": 15.6, "volume": 21479.0}, {"date": "2017-03-14", "close": 15.55, "volume": 20169.0}, {"date": "2017-03-15", "close": 15.95, "volume": 31767.0}, {"date": "2017-03-16", "close": 16.1, "volume": 48881.0}, {"date": "2017-03-17", "close": 16.4, "volume": 146498.0}, {"date": "2017-03-20", "close": 16.6, "volume": 31929.0}, {"date": "2017-03-21", "close": 16.05, "volume": 38434.0}, {"date": "2017-03-22", "close": 15.6, "volume": 31226.0}, {"date": "2017-03-23", "close": 16.0, "volume": 30367.0}, {"date": "2017-03-24", "close": 15.75, "volume": 23415.0}, {"date": "2017-03-27", "close": 15.9, "volume": 20671.0}, {"date": "2017-03-28", "close": 16.55, "volume": 53334.0}, {"date": "2017-03-29", "close": 16.0, "volume": 24674.0}, {"date": "2017-03-30", "close": 16.05, "volume": 44681.0}, {"date": "2017-03-31", "close": 16.1, "volume": 41161.0}, {"date": "2017-04-03", "close": 15.7, "volume": 57360.0}, {"date": "2017-04-04", "close": 15.8, "volume": 39780.0}, {"date": "2017-04-05", "close": 15.65, "volume": 60739.0}, {"date": "2017-04-06", "close": 16.1, "volume": 29536.0}, {"date": "2017-04-07", "close": 16.15, "volume": 21221.0}, {"date": "2017-04-10", "close": 15.8, "volume": 17419.0}, {"date": "2017-04-11", "close": 16.1, "volume": 19560.0}, {"date": "2017-04-12", "close": 15.8, "volume": 17606.0}, {"date": "2017-04-13", "close": 15.6, "volume": 33164.0}, {"date": "2017-04-17", "close": 16.2, "volume": 20313.0}, {"date": "2017-04-18", "close": 16.25, "volume": 23067.0}, {"date": "2017-04-19", "close": 16.4, "volume": 20461.0}, {"date": "2017-04-20", "close": 17.0, "volume": 40535.0}, {"date": "2017-04-21", "close": 16.9, "volume": 50047.0}, {"date": "2017-04-24", "close": 17.25, "volume": 67312.0}, {"date": "2017-04-25", "close": 17.95, "volume": 132154.0}, {"date": "2017-04-26", "close": 18.55, "volume": 124944.0}, {"date": "2017-04-27", "close": 18.15, "volume": 56986.0}, {"date": "2017-04-28", "close": 18.0, "volume": 60241.0}, {"date": "2017-05-01", "close": 17.95, "volume": 37068.0}, {"date": "2017-05-02", "close": 17.95, "volume": 26703.0}, {"date": "2017-05-03", "close": 17.75, "volume": 45384.0}, {"date": "2017-05-04", "close": 17.65, "volume": 18442.0}, {"date": "2017-05-05", "close": 17.7, "volume": 24538.0}, {"date": "2017-05-08", "close": 17.75, "volume": 16538.0}, {"date": "2017-05-09", "close": 17.8, "volume": 27525.0}, {"date": "2017-05-10", "close": 17.65, "volume": 36675.0}, {"date": "2017-05-11", "close": 17.6, "volume": 16192.0}, {"date": "2017-05-12", "close": 17.15, "volume": 54358.0}, {"date": "2017-05-15", "close": 17.225, "volume": 20006.0}, {"date": "2017-05-16", "close": 17.225, "volume": 31286.0}, {"date": "2017-05-17", "close": 16.6, "volume": 49470.0}, {"date": "2017-05-18", "close": 17.05, "volume": 26605.0}, {"date": "2017-05-19", "close": 16.85, "volume": 40904.0}, {"date": "2017-05-22", "close": 17.15, "volume": 16196.0}, {"date": "2017-05-23", "close": 17.4, "volume": 26655.0}, {"date": "2017-05-24", "close": 17.625, "volume": 26840.0}, {"date": "2017-05-25", "close": 17.6, "volume": 28281.0}, {"date": "2017-05-26", "close": 17.5, "volume": 16595.0}, {"date": "2017-05-30", "close": 17.0, "volume": 18061.0}, {"date": "2017-05-31", "close": 16.95, "volume": 37411.0}, {"date": "2017-06-01", "close": 17.85, "volume": 37169.0}, {"date": "2017-06-02", "close": 19.55, "volume": 118195.0}, {"date": "2017-06-05", "close": 19.2, "volume": 63463.0}, {"date": "2017-06-06", "close": 19.725, "volume": 79716.0}, {"date": "2017-06-07", "close": 19.75, "volume": 41445.0}, {"date": "2017-06-08", "close": 20.1, "volume": 86902.0}, {"date": "2017-06-09", "close": 20.3, "volume": 86443.0}, {"date": "2017-06-12", "close": 20.1, "volume": 51775.0}, {"date": "2017-06-13", "close": 20.05, "volume": 22066.0}, {"date": "2017-06-14", "close": 19.7, "volume": 40485.0}, {"date": "2017-06-15", "close": 19.95, "volume": 54731.0}, {"date": "2017-06-16", "close": 19.35, "volume": 84663.0}, {"date": "2017-06-19", "close": 19.45, "volume": 30522.0}, {"date": "2017-06-20", "close": 18.75, "volume": 42969.0}, {"date": "2017-06-21", "close": 18.3, "volume": 37565.0}, {"date": "2017-06-22", "close": 18.35, "volume": 37492.0}, {"date": "2017-06-23", "close": 19.15, "volume": 131473.0}, {"date": "2017-06-26", "close": 18.75, "volume": 29701.0}, {"date": "2017-06-27", "close": 18.5, "volume": 28661.0}, {"date": "2017-06-28", "close": 18.75, "volume": 34474.0}, {"date": "2017-06-29", "close": 18.2, "volume": 35572.0}, {"date": "2017-06-30", "close": 17.9, "volume": 30663.0}, {"date": "2017-07-03", "close": 18.35, "volume": 20747.0}, {"date": "2017-07-05", "close": 18.65, "volume": 48772.0}, {"date": "2017-07-06", "close": 18.4, "volume": 30590.0}, {"date": "2017-07-07", "close": 18.425, "volume": 51074.0}, {"date": "2017-07-10", "close": 18.3, "volume": 12864.0}, {"date": "2017-07-11", "close": 18.9, "volume": 35543.0}, {"date": "2017-07-12", "close": 19.15, "volume": 22891.0}, {"date": "2017-07-13", "close": 18.75, "volume": 23721.0}, {"date": "2017-07-14", "close": 18.85, "volume": 20360.0}, {"date": "2017-07-17", "close": 18.9, "volume": 26161.0}, {"date": "2017-07-18", "close": 19.3, "volume": 24202.0}, {"date": "2017-07-19", "close": 19.7, "volume": 35848.0}, {"date": "2017-07-20", "close": 19.7, "volume": 22559.0}, {"date": "2017-07-21", "close": 19.75, "volume": 36900.0}, {"date": "2017-07-24", "close": 19.8, "volume": 23017.0}, {"date": "2017-07-25", "close": 19.75, "volume": 22660.0}, {"date": "2017-07-26", "close": 19.5, "volume": 12025.0}, {"date": "2017-07-27", "close": 19.35, "volume": 40409.0}, {"date": "2017-07-28", "close": 18.55, "volume": 54029.0}, {"date": "2017-07-31", "close": 17.75, "volume": 59644.0}, {"date": "2017-08-01", "close": 17.6, "volume": 70778.0}, {"date": "2017-08-02", "close": 17.85, "volume": 43290.0}, {"date": "2017-08-03", "close": 17.65, "volume": 16363.0}, {"date": "2017-08-04", "close": 18.5, "volume": 63293.0}, {"date": "2017-08-07", "close": 18.45, "volume": 21147.0}, {"date": "2017-08-08", "close": 18.15, "volume": 29301.0}, {"date": "2017-08-09", "close": 18.25, "volume": 30576.0}, {"date": "2017-08-10", "close": 17.4, "volume": 29592.0}, {"date": "2017-08-11", "close": 17.35, "volume": 44950.0}, {"date": "2017-08-14", "close": 17.85, "volume": 25658.0}, {"date": "2017-08-15", "close": 17.55, "volume": 9282.0}, {"date": "2017-08-16", "close": 17.45, "volume": 19176.0}, {"date": "2017-08-17", "close": 17.05, "volume": 40637.0}, {"date": "2017-08-18", "close": 17.3, "volume": 39917.0}, {"date": "2017-08-21", "close": 17.15, "volume": 12754.0}, {"date": "2017-08-22", "close": 17.75, "volume": 26306.0}, {"date": "2017-08-23", "close": 18.15, "volume": 27634.0}, {"date": "2017-08-24", "close": 18.3, "volume": 25410.0}, {"date": "2017-08-25", "close": 18.45, "volume": 23671.0}, {"date": "2017-08-28", "close": 18.45, "volume": 25436.0}, {"date": "2017-08-29", "close": 18.7, "volume": 19876.0}, {"date": "2017-08-30", "close": 18.95, "volume": 22498.0}, {"date": "2017-08-31", "close": 19.45, "volume": 44833.0}, {"date": "2017-09-01", "close": 19.15, "volume": 40672.0}, {"date": "2017-09-05", "close": 18.35, "volume": 56001.0}, {"date": "2017-09-06", "close": 18.6, "volume": 17686.0}, {"date": "2017-09-07", "close": 17.85, "volume": 72607.0}, {"date": "2017-09-08", "close": 18.2, "volume": 30190.0}, {"date": "2017-09-11", "close": 18.55, "volume": 14859.0}, {"date": "2017-09-12", "close": 18.4, "volume": 11623.0}, {"date": "2017-09-13", "close": 18.7, "volume": 22770.0}, {"date": "2017-09-14", "close": 18.5, "volume": 23297.0}, {"date": "2017-09-15", "close": 18.6, "volume": 83748.0}, {"date": "2017-09-18", "close": 19.6, "volume": 31854.0}, {"date": "2017-09-19", "close": 19.5, "volume": 25445.0}, {"date": "2017-09-20", "close": 19.55, "volume": 19132.0}, {"date": "2017-09-21", "close": 19.6, "volume": 25613.0}, {"date": "2017-09-22", "close": 19.9, "volume": 20683.0}, {"date": "2017-09-25", "close": 20.35, "volume": 52858.0}, {"date": "2017-09-26", "close": 20.9, "volume": 61444.0}, {"date": "2017-09-27", "close": 23.1, "volume": 105507.0}, {"date": "2017-09-28", "close": 23.55, "volume": 73194.0}, {"date": "2017-09-29", "close": 23.6, "volume": 70181.0}, {"date": "2017-10-02", "close": 24.15, "volume": 64746.0}, {"date": "2017-10-03", "close": 24.95, "volume": 69496.0}, {"date": "2017-10-04", "close": 24.9, "volume": 68805.0}, {"date": "2017-10-05", "close": 24.0, "volume": 46325.0}, {"date": "2017-10-06", "close": 23.75, "volume": 29773.0}, {"date": "2017-10-09", "close": 23.65, "volume": 19783.0}, {"date": "2017-10-10", "close": 23.9, "volume": 19781.0}, {"date": "2017-10-11", "close": 23.65, "volume": 29271.0}, {"date": "2017-10-12", "close": 23.7, "volume": 25043.0}, {"date": "2017-10-13", "close": 23.875, "volume": 30766.0}, {"date": "2017-10-16", "close": 24.2, "volume": 31517.0}, {"date": "2017-10-17", "close": 23.75, "volume": 24963.0}, {"date": "2017-10-18", "close": 24.2, "volume": 35910.0}, {"date": "2017-10-19", "close": 23.3, "volume": 32201.0}, {"date": "2017-10-20", "close": 23.4, "volume": 36251.0}, {"date": "2017-10-23", "close": 23.05, "volume": 46926.0}, {"date": "2017-10-24", "close": 22.95, "volume": 111130.0}, {"date": "2017-10-25", "close": 21.9, "volume": 76423.0}, {"date": "2017-10-26", "close": 21.55, "volume": 48513.0}, {"date": "2017-10-27", "close": 22.3, "volume": 46403.0}, {"date": "2017-10-30", "close": 21.2, "volume": 25675.0}, {"date": "2017-10-31", "close": 21.55, "volume": 35494.0}, {"date": "2017-11-01", "close": 20.75, "volume": 32299.0}, {"date": "2017-11-02", "close": 21.35, "volume": 26362.0}, {"date": "2017-11-03", "close": 20.7, "volume": 23301.0}, {"date": "2017-11-06", "close": 20.85, "volume": 23219.0}, {"date": "2017-11-07", "close": 20.6, "volume": 34952.0}, {"date": "2017-11-08", "close": 20.75, "volume": 39126.0}, {"date": "2017-11-09", "close": 21.15, "volume": 38652.0}, {"date": "2017-11-10", "close": 21.2, "volume": 44201.0}, {"date": "2017-11-13", "close": 20.75, "volume": 29289.0}, {"date": "2017-11-14", "close": 21.1, "volume": 15901.0}, {"date": "2017-11-15", "close": 20.75, "volume": 22262.0}, {"date": "2017-11-16", "close": 21.95, "volume": 66013.0}, {"date": "2017-11-17", "close": 21.5, "volume": 29592.0}, {"date": "2017-11-20", "close": 22.0, "volume": 21191.0}, {"date": "2017-11-21", "close": 22.95, "volume": 70242.0}, {"date": "2017-11-22", "close": 22.85, "volume": 43205.0}, {"date": "2017-11-24", "close": 23.15, "volume": 13928.0}, {"date": "2017-11-27", "close": 22.75, "volume": 31645.0}, {"date": "2017-11-28", "close": 22.85, "volume": 35028.0}, {"date": "2017-11-29", "close": 23.05, "volume": 37076.0}, {"date": "2017-11-30", "close": 22.55, "volume": 43313.0}, {"date": "2017-12-01", "close": 22.4, "volume": 38871.0}, {"date": "2017-12-04", "close": 22.6, "volume": 44964.0}, {"date": "2017-12-05", "close": 22.05, "volume": 70159.0}, {"date": "2017-12-06", "close": 22.55, "volume": 78203.0}, {"date": "2017-12-07", "close": 22.85, "volume": 44975.0}, {"date": "2017-12-08", "close": 22.75, "volume": 55980.0}, {"date": "2017-12-11", "close": 22.05, "volume": 72708.0}, {"date": "2017-12-12", "close": 20.95, "volume": 49246.0}, {"date": "2017-12-13", "close": 21.8, "volume": 65624.0}, {"date": "2017-12-14", "close": 21.55, "volume": 57872.0}, {"date": "2017-12-15", "close": 23.05, "volume": 276975.0}, {"date": "2017-12-18", "close": 23.15, "volume": 70066.0}, {"date": "2017-12-19", "close": 22.15, "volume": 66698.0}, {"date": "2017-12-20", "close": 21.85, "volume": 34144.0}, {"date": "2017-12-21", "close": 22.25, "volume": 57063.0}, {"date": "2017-12-22", "close": 21.8, "volume": 35391.0}, {"date": "2017-12-26", "close": 21.65, "volume": 24951.0}, {"date": "2017-12-27", "close": 21.45, "volume": 30541.0}, {"date": "2017-12-28", "close": 21.15, "volume": 50164.0}, {"date": "2017-12-29", "close": 20.9, "volume": 63358.0}, {"date": "2018-01-02", "close": 21.15, "volume": 36765.0}, {"date": "2018-01-03", "close": 20.5, "volume": 72200.0}, {"date": "2018-01-04", "close": 19.85, "volume": 77097.0}, {"date": "2018-01-05", "close": 19.9, "volume": 49955.0}, {"date": "2018-01-08", "close": 19.85, "volume": 63290.0}, {"date": "2018-01-09", "close": 19.25, "volume": 56246.0}, {"date": "2018-01-10", "close": 18.95, "volume": 72517.0}, {"date": "2018-01-11", "close": 18.975, "volume": 77529.0}, {"date": "2018-01-12", "close": 19.2, "volume": 43115.0}, {"date": "2018-01-16", "close": 18.9, "volume": 57466.0}, {"date": "2018-01-17", "close": 19.05, "volume": 32388.0}, {"date": "2018-01-18", "close": 18.7, "volume": 39794.0}, {"date": "2018-01-19", "close": 19.1, "volume": 52664.0}, {"date": "2018-01-22", "close": 18.85, "volume": 39047.0}, {"date": "2018-01-23", "close": 19.15, "volume": 38769.0}, {"date": "2018-01-24", "close": 18.45, "volume": 97861.0}, {"date": "2018-01-25", "close": 18.6, "volume": 40360.0}, {"date": "2018-01-26", "close": 18.85, "volume": 32930.0}, {"date": "2018-01-29", "close": 18.5, "volume": 43405.0}, {"date": "2018-01-30", "close": 18.9, "volume": 43800.0}, {"date": "2018-01-31", "close": 18.3, "volume": 81642.0}, {"date": "2018-02-01", "close": 18.35, "volume": 82282.0}, {"date": "2018-02-02", "close": 18.05, "volume": 57365.0}, {"date": "2018-02-05", "close": 17.1, "volume": 92882.0}, {"date": "2018-02-06", "close": 17.5, "volume": 113218.0}, {"date": "2018-02-07", "close": 17.35, "volume": 106352.0}, {"date": "2018-02-08", "close": 17.0, "volume": 79716.0}, {"date": "2018-02-09", "close": 17.35, "volume": 73219.0}, {"date": "2018-02-12", "close": 17.25, "volume": 58093.0}, {"date": "2018-02-13", "close": 17.2, "volume": 179239.0}, {"date": "2018-02-14", "close": 17.0, "volume": 229146.0}, {"date": "2018-02-15", "close": 17.9, "volume": 51789.0}, {"date": "2018-02-16", "close": 18.25, "volume": 33588.0}, {"date": "2018-02-20", "close": 18.0, "volume": 85179.0}, {"date": "2018-02-21", "close": 18.4, "volume": 46894.0}, {"date": "2018-02-22", "close": 18.8, "volume": 82822.0}, {"date": "2018-02-23", "close": 25.8, "volume": 866544.0}, {"date": "2018-02-26", "close": 26.95, "volume": 634300.0}, {"date": "2018-02-27", "close": 26.4, "volume": 304472.0}, {"date": "2018-02-28", "close": 25.75, "volume": 124348.0}, {"date": "2018-03-01", "close": 24.95, "volume": 161641.0}, {"date": "2018-03-02", "close": 26.45, "volume": 214181.0}, {"date": "2018-03-05", "close": 26.3, "volume": 137278.0}, {"date": "2018-03-06", "close": 26.8, "volume": 169830.0}, {"date": "2018-03-07", "close": 25.8, "volume": 225024.0}, {"date": "2018-03-08", "close": 25.65, "volume": 151331.0}, {"date": "2018-03-09", "close": 26.15, "volume": 87941.0}, {"date": "2018-03-12", "close": 26.7, "volume": 122652.0}, {"date": "2018-03-13", "close": 25.8, "volume": 154170.0}, {"date": "2018-03-14", "close": 25.0, "volume": 190702.0}, {"date": "2018-03-15", "close": 24.65, "volume": 247984.0}, {"date": "2018-03-16", "close": 25.05, "volume": 202366.0}, {"date": "2018-03-19", "close": 25.4, "volume": 125727.0}, {"date": "2018-03-20", "close": 24.95, "volume": 187757.0}, {"date": "2018-03-21", "close": 24.75, "volume": 76939.0}, {"date": "2018-03-22", "close": 24.0, "volume": 143694.0}, {"date": "2018-03-23", "close": 24.25, "volume": 177546.0}, {"date": "2018-03-26", "close": 25.3, "volume": 151967.0}, {"date": "2018-03-27", "close": 24.35, "volume": 152590.0}, {"date": "2018-03-28", "close": 26.0, "volume": 212070.0}, {"date": "2018-03-29", "close": 28.55, "volume": 316694.0}, {"date": "2018-04-02", "close": 28.6, "volume": 230265.0}, {"date": "2018-04-03", "close": 28.0, "volume": 246682.0}, {"date": "2018-04-04", "close": 29.0, "volume": 139517.0}, {"date": "2018-04-05", "close": 28.25, "volume": 151968.0}, {"date": "2018-04-06", "close": 27.8, "volume": 141975.0}, {"date": "2018-04-09", "close": 27.25, "volume": 134548.0}, {"date": "2018-04-10", "close": 28.3, "volume": 153478.0}, {"date": "2018-04-11", "close": 30.5, "volume": 350371.0}, {"date": "2018-04-12", "close": 30.5, "volume": 226156.0}, {"date": "2018-04-13", "close": 31.1, "volume": 181286.0}, {"date": "2018-04-16", "close": 30.95, "volume": 135403.0}, {"date": "2018-04-17", "close": 30.7, "volume": 134121.0}, {"date": "2018-04-18", "close": 30.4, "volume": 240174.0}, {"date": "2018-04-19", "close": 30.05, "volume": 57919.0}, {"date": "2018-04-20", "close": 30.05, "volume": 125324.0}, {"date": "2018-04-23", "close": 29.75, "volume": 207406.0}, {"date": "2018-04-24", "close": 29.25, "volume": 186694.0}, {"date": "2018-04-25", "close": 37.1, "volume": 1147064.0}, {"date": "2018-04-26", "close": 36.6, "volume": 406074.0}, {"date": "2018-04-27", "close": 35.95, "volume": 213000.0}, {"date": "2018-04-30", "close": 35.85, "volume": 240357.0}, {"date": "2018-05-01", "close": 34.8, "volume": 326470.0}, {"date": "2018-05-02", "close": 35.4, "volume": 265640.0}, {"date": "2018-05-03", "close": 34.45, "volume": 169760.0}, {"date": "2018-05-04", "close": 34.5, "volume": 181352.0}, {"date": "2018-05-07", "close": 36.4, "volume": 329416.0}, {"date": "2018-05-08", "close": 36.0, "volume": 197873.0}, {"date": "2018-05-09", "close": 36.95, "volume": 280976.0}, {"date": "2018-05-10", "close": 38.4, "volume": 304192.0}, {"date": "2018-05-11", "close": 38.75, "volume": 268065.0}, {"date": "2018-05-14", "close": 38.5, "volume": 160480.0}, {"date": "2018-05-15", "close": 39.15, "volume": 152519.0}, {"date": "2018-05-16", "close": 38.7, "volume": 137910.0}, {"date": "2018-05-17", "close": 39.8, "volume": 197832.0}, {"date": "2018-05-18", "close": 40.3, "volume": 241412.0}, {"date": "2018-05-21", "close": 39.7, "volume": 188474.0}, {"date": "2018-05-22", "close": 39.5, "volume": 114447.0}, {"date": "2018-05-23", "close": 39.9, "volume": 158578.0}, {"date": "2018-05-24", "close": 40.7, "volume": 213606.0}, {"date": "2018-05-25", "close": 40.65, "volume": 139799.0}, {"date": "2018-05-29", "close": 41.45, "volume": 166580.0}, {"date": "2018-05-30", "close": 43.3, "volume": 349564.0}, {"date": "2018-05-31", "close": 43.85, "volume": 283266.0}, {"date": "2018-06-01", "close": 44.45, "volume": 251993.0}, {"date": "2018-06-04", "close": 46.65, "volume": 424947.0}, {"date": "2018-06-05", "close": 47.2, "volume": 284337.0}, {"date": "2018-06-06", "close": 49.75, "volume": 578473.0}, {"date": "2018-06-07", "close": 49.4, "volume": 376838.0}, {"date": "2018-06-08", "close": 50.7, "volume": 339354.0}, {"date": "2018-06-11", "close": 47.2, "volume": 488556.0}, {"date": "2018-06-12", "close": 46.85, "volume": 281234.0}, {"date": "2018-06-13", "close": 46.75, "volume": 303887.0}, {"date": "2018-06-14", "close": 48.2, "volume": 241610.0}, {"date": "2018-06-15", "close": 47.15, "volume": 319765.0}, {"date": "2018-06-18", "close": 47.75, "volume": 267201.0}, {"date": "2018-06-19", "close": 46.9, "volume": 233559.0}, {"date": "2018-06-20", "close": 47.4, "volume": 225118.0}, {"date": "2018-06-21", "close": 46.65, "volume": 223627.0}, {"date": "2018-06-22", "close": 46.2, "volume": 301743.0}, {"date": "2018-06-25", "close": 44.1, "volume": 235276.0}, {"date": "2018-06-26", "close": 44.15, "volume": 151676.0}, {"date": "2018-06-27", "close": 43.45, "volume": 185522.0}, {"date": "2018-06-28", "close": 43.05, "volume": 171365.0}, {"date": "2018-06-29", "close": 43.55, "volume": 179967.0}, {"date": "2018-07-02", "close": 44.8, "volume": 168316.0}, {"date": "2018-07-03", "close": 44.1, "volume": 77361.0}, {"date": "2018-07-05", "close": 45.05, "volume": 232847.0}, {"date": "2018-07-06", "close": 46.35, "volume": 158333.0}, {"date": "2018-07-09", "close": 46.95, "volume": 210055.0}, {"date": "2018-07-10", "close": 49.0, "volume": 268443.0}, {"date": "2018-07-11", "close": 48.55, "volume": 187406.0}, {"date": "2018-07-12", "close": 49.25, "volume": 119412.0}, {"date": "2018-07-13", "close": 49.65, "volume": 206984.0}, {"date": "2018-07-16", "close": 50.7, "volume": 274783.0}, {"date": "2018-07-17", "close": 51.25, "volume": 241644.0}, {"date": "2018-07-18", "close": 51.4, "volume": 155021.0}, {"date": "2018-07-19", "close": 50.95, "volume": 133449.0}, {"date": "2018-07-20", "close": 50.6, "volume": 156118.0}, {"date": "2018-07-23", "close": 50.55, "volume": 144498.0}, {"date": "2018-07-24", "close": 49.95, "volume": 388078.0}, {"date": "2018-07-25", "close": 58.95, "volume": 1263239.0}, {"date": "2018-07-26", "close": 60.5, "volume": 449295.0}, {"date": "2018-07-27", "close": 57.55, "volume": 289573.0}, {"date": "2018-07-30", "close": 55.75, "volume": 270230.0}, {"date": "2018-07-31", "close": 57.55, "volume": 240156.0}, {"date": "2018-08-01", "close": 59.0, "volume": 228012.0}, {"date": "2018-08-02", "close": 60.45, "volume": 309838.0}, {"date": "2018-08-03", "close": 58.7, "volume": 276813.0}, {"date": "2018-08-06", "close": 61.0, "volume": 234702.0}, {"date": "2018-08-07", "close": 61.15, "volume": 238363.0}, {"date": "2018-08-08", "close": 62.85, "volume": 301758.0}, {"date": "2018-08-09", "close": 63.6, "volume": 387998.0}, {"date": "2018-08-10", "close": 62.65, "volume": 226600.0}, {"date": "2018-08-13", "close": 61.1, "volume": 368577.0}, {"date": "2018-08-14", "close": 62.15, "volume": 266922.0}, {"date": "2018-08-15", "close": 60.35, "volume": 269714.0}, {"date": "2018-08-16", "close": 60.65, "volume": 282766.0}, {"date": "2018-08-17", "close": 59.45, "volume": 469850.0}, {"date": "2018-08-20", "close": 58.65, "volume": 439280.0}, {"date": "2018-08-21", "close": 58.25, "volume": 362952.0}, {"date": "2018-08-22", "close": 58.55, "volume": 157191.0}, {"date": "2018-08-23", "close": 58.5, "volume": 143559.0}, {"date": "2018-08-24", "close": 60.0, "volume": 128148.0}, {"date": "2018-08-27", "close": 60.05, "volume": 159669.0}, {"date": "2018-08-28", "close": 59.9, "volume": 257473.0}, {"date": "2018-08-29", "close": 62.25, "volume": 363648.0}, {"date": "2018-08-30", "close": 61.15, "volume": 209685.0}, {"date": "2018-08-31", "close": 62.45, "volume": 165483.0}, {"date": "2018-09-04", "close": 62.0, "volume": 229169.0}, {"date": "2018-09-05", "close": 59.05, "volume": 345673.0}, {"date": "2018-09-06", "close": 58.45, "volume": 237708.0}, {"date": "2018-09-07", "close": 58.45, "volume": 152538.0}, {"date": "2018-09-10", "close": 57.35, "volume": 270322.0}, {"date": "2018-09-11", "close": 55.6, "volume": 328563.0}, {"date": "2018-09-12", "close": 53.2, "volume": 711424.0}, {"date": "2018-09-13", "close": 52.75, "volume": 264073.0}, {"date": "2018-09-14", "close": 54.1, "volume": 352796.0}, {"date": "2018-09-17", "close": 52.15, "volume": 189073.0}, {"date": "2018-09-18", "close": 52.95, "volume": 200794.0}, {"date": "2018-09-19", "close": 51.15, "volume": 302869.0}, {"date": "2018-09-20", "close": 51.0, "volume": 287126.0}, {"date": "2018-09-21", "close": 49.25, "volume": 446892.0}, {"date": "2018-09-24", "close": 48.95, "volume": 296738.0}, {"date": "2018-09-25", "close": 49.05, "volume": 243214.0}, {"date": "2018-09-26", "close": 45.0, "volume": 551690.0}, {"date": "2018-09-27", "close": 44.9, "volume": 1401403.0}, {"date": "2018-09-28", "close": 46.0, "volume": 818212.0}, {"date": "2018-10-01", "close": 42.06, "volume": 1601673.0}, {"date": "2018-10-02", "close": 41.69, "volume": 403611.0}, {"date": "2018-10-03", "close": 42.93, "volume": 417181.0}, {"date": "2018-10-04", "close": 41.46, "volume": 319717.0}, {"date": "2018-10-05", "close": 40.35, "volume": 429435.0}, {"date": "2018-10-08", "close": 41.49, "volume": 329990.0}, {"date": "2018-10-09", "close": 40.35, "volume": 302438.0}, {"date": "2018-10-10", "close": 36.79, "volume": 377633.0}, {"date": "2018-10-11", "close": 36.43, "volume": 366516.0}, {"date": "2018-10-12", "close": 36.96, "volume": 395521.0}, {"date": "2018-10-15", "close": 36.91, "volume": 379889.0}, {"date": "2018-10-16", "close": 38.37, "volume": 415949.0}, {"date": "2018-10-17", "close": 42.7, "volume": 1585876.0}, {"date": "2018-10-18", "close": 39.12, "volume": 758176.0}, {"date": "2018-10-19", "close": 37.72, "volume": 781971.0}, {"date": "2018-10-22", "close": 37.49, "volume": 377713.0}, {"date": "2018-10-23", "close": 36.53, "volume": 520671.0}, {"date": "2018-10-24", "close": 35.61, "volume": 337218.0}, {"date": "2018-10-25", "close": 37.83, "volume": 259071.0}, {"date": "2018-10-26", "close": 37.08, "volume": 337592.0}, {"date": "2018-10-29", "close": 35.85, "volume": 303789.0}, {"date": "2018-10-30", "close": 39.02, "volume": 258210.0}, {"date": "2018-10-31", "close": 40.1, "volume": 323528.0}, {"date": "2018-11-01", "close": 39.6, "volume": 294150.0}, {"date": "2018-11-02", "close": 40.16, "volume": 192872.0}, {"date": "2018-11-05", "close": 37.77, "volume": 210867.0}, {"date": "2018-11-06", "close": 37.52, "volume": 344080.0}, {"date": "2018-11-07", "close": 39.94, "volume": 175902.0}, {"date": "2018-11-08", "close": 39.33, "volume": 177074.0}, {"date": "2018-11-09", "close": 37.95, "volume": 209692.0}, {"date": "2018-11-12", "close": 34.1, "volume": 427623.0}, {"date": "2018-11-13", "close": 34.54, "volume": 299228.0}, {"date": "2018-11-14", "close": 33.9, "volume": 169470.0}, {"date": "2018-11-15", "close": 35.28, "volume": 220061.0}, {"date": "2018-11-16", "close": 34.95, "volume": 284383.0}, {"date": "2018-11-19", "close": 32.1, "volume": 341846.0}, {"date": "2018-11-20", "close": 33.25, "volume": 255118.0}, {"date": "2018-11-21", "close": 33.58, "volume": 127616.0}, {"date": "2018-11-23", "close": 33.36, "volume": 67291.0}, {"date": "2018-11-26", "close": 33.8, "volume": 175331.0}, {"date": "2018-11-27", "close": 32.96, "volume": 85990.0}, {"date": "2018-11-28", "close": 34.69, "volume": 184207.0}, {"date": "2018-11-29", "close": 34.62, "volume": 180167.0}, {"date": "2018-11-30", "close": 35.8, "volume": 210023.0}, {"date": "2018-12-03", "close": 38.47, "volume": 365476.0}, {"date": "2018-12-04", "close": 35.34, "volume": 371391.0}, {"date": "2018-12-06", "close": 33.87, "volume": 207646.0}, {"date": "2018-12-07", "close": 32.5, "volume": 194345.0}, {"date": "2018-12-10", "close": 32.33, "volume": 222022.0}, {"date": "2018-12-11", "close": 33.0, "volume": 231658.0}, {"date": "2018-12-12", "close": 34.1, "volume": 269068.0}, {"date": "2018-12-13", "close": 33.7, "volume": 226484.0}, {"date": "2018-12-14", "close": 33.33, "volume": 191710.0}, {"date": "2018-12-17", "close": 33.33, "volume": 249559.0}, {"date": "2018-12-18", "close": 35.11, "volume": 306312.0}, {"date": "2018-12-19", "close": 34.98, "volume": 346965.0}, {"date": "2018-12-20", "close": 35.0, "volume": 486815.0}, {"date": "2018-12-21", "close": 32.22, "volume": 570353.0}, {"date": "2018-12-24", "close": 32.54, "volume": 156189.0}, {"date": "2018-12-26", "close": 35.44, "volume": 158785.0}, {"date": "2018-12-27", "close": 36.96, "volume": 195961.0}, {"date": "2018-12-28", "close": 37.52, "volume": 208828.0}, {"date": "2018-12-31", "close": 37.79, "volume": 184496.0}, {"date": "2019-01-02", "close": 37.54, "volume": 164111.0}, {"date": "2019-01-03", "close": 35.95, "volume": 268848.0}, {"date": "2019-01-04", "close": 37.3, "volume": 177700.0}, {"date": "2019-01-07", "close": 38.39, "volume": 191746.0}, {"date": "2019-01-08", "close": 38.94, "volume": 167928.0}, {"date": "2019-01-09", "close": 39.33, "volume": 192677.0}, {"date": "2019-01-10", "close": 40.49, "volume": 177418.0}, {"date": "2019-01-11", "close": 44.09, "volume": 403769.0}, {"date": "2019-01-14", "close": 43.17, "volume": 246637.0}, {"date": "2019-01-15", "close": 42.07, "volume": 216300.0}, {"date": "2019-01-16", "close": 42.89, "volume": 165198.0}, {"date": "2019-01-17", "close": 44.31, "volume": 232940.0}, {"date": "2019-01-18", "close": 46.59, "volume": 386982.0}, {"date": "2019-01-22", "close": 45.98, "volume": 221666.0}, {"date": "2019-01-23", "close": 46.39, "volume": 212836.0}, {"date": "2019-01-24", "close": 48.06, "volume": 458274.0}, {"date": "2019-01-25", "close": 46.4, "volume": 224153.0}, {"date": "2019-01-28", "close": 40.58, "volume": 986634.0}, {"date": "2019-01-29", "close": 39.71, "volume": 442000.0}, {"date": "2019-01-30", "close": 40.35, "volume": 303289.0}, {"date": "2019-01-31", "close": 39.39, "volume": 235734.0}, {"date": "2019-02-01", "close": 39.01, "volume": 235689.0}, {"date": "2019-02-04", "close": 40.01, "volume": 130021.0}, {"date": "2019-02-05", "close": 41.26, "volume": 164913.0}, {"date": "2019-02-06", "close": 40.3, "volume": 217430.0}, {"date": "2019-02-07", "close": 36.35, "volume": 325491.0}, {"date": "2019-02-08", "close": 36.42, "volume": 218359.0}, {"date": "2019-02-11", "close": 37.14, "volume": 132689.0}, {"date": "2019-02-12", "close": 37.77, "volume": 191599.0}, {"date": "2019-02-13", "close": 37.44, "volume": 140706.0}, {"date": "2019-02-14", "close": 38.35, "volume": 270137.0}, {"date": "2019-02-15", "close": 38.56, "volume": 129376.0}, {"date": "2019-02-19", "close": 37.75, "volume": 140985.0}, {"date": "2019-02-20", "close": 37.84, "volume": 130867.0}, {"date": "2019-02-21", "close": 37.22, "volume": 216525.0}, {"date": "2019-02-22", "close": 37.66, "volume": 167955.0}, {"date": "2019-02-25", "close": 37.93, "volume": 173432.0}, {"date": "2019-02-26", "close": 37.54, "volume": 229521.0}, {"date": "2019-02-27", "close": 34.15, "volume": 957226.0}, {"date": "2019-02-28", "close": 31.78, "volume": 378440.0}, {"date": "2019-03-01", "close": 32.68, "volume": 289172.0}, {"date": "2019-03-04", "close": 31.24, "volume": 322391.0}, {"date": "2019-03-05", "close": 31.91, "volume": 148729.0}, {"date": "2019-03-06", "close": 31.25, "volume": 191770.0}, {"date": "2019-03-07", "close": 29.46, "volume": 356970.0}, {"date": "2019-03-08", "close": 30.36, "volume": 219916.0}, {"date": "2019-03-11", "close": 30.84, "volume": 166444.0}, {"date": "2019-03-12", "close": 30.75, "volume": 94059.0}, {"date": "2019-03-13", "close": 31.41, "volume": 106288.0}, {"date": "2019-03-14", "close": 31.12, "volume": 149505.0}, {"date": "2019-03-15", "close": 32.19, "volume": 237335.0}, {"date": "2019-03-18", "close": 31.99, "volume": 136626.0}, {"date": "2019-03-19", "close": 32.5, "volume": 179898.0}, {"date": "2019-03-20", "close": 32.26, "volume": 124539.0}, {"date": "2019-03-21", "close": 32.86, "volume": 113668.0}, {"date": "2019-03-22", "close": 30.95, "volume": 149592.0}, {"date": "2019-03-25", "close": 31.45, "volume": 102853.0}, {"date": "2019-03-26", "close": 30.99, "volume": 122776.0}, {"date": "2019-03-27", "close": 30.14, "volume": 143160.0}, {"date": "2019-03-28", "close": 30.64, "volume": 69545.0}, {"date": "2019-03-29", "close": 31.02, "volume": 108762.0}, {"date": "2019-04-01", "close": 31.33, "volume": 128523.0}, {"date": "2019-04-02", "close": 30.33, "volume": 131902.0}, {"date": "2019-04-03", "close": 31.26, "volume": 123580.0}, {"date": "2019-04-04", "close": 30.35, "volume": 137804.0}, {"date": "2019-04-05", "close": 30.31, "volume": 261707.0}, {"date": "2019-04-08", "close": 30.94, "volume": 162572.0}, {"date": "2019-04-09", "close": 30.53, "volume": 92831.0}, {"date": "2019-04-10", "close": 31.08, "volume": 129339.0}, {"date": "2019-04-11", "close": 30.75, "volume": 131962.0}, {"date": "2019-04-12", "close": 30.99, "volume": 71169.0}, {"date": "2019-04-15", "close": 30.81, "volume": 163203.0}, {"date": "2019-04-16", "close": 31.22, "volume": 150366.0}, {"date": "2019-04-17", "close": 30.74, "volume": 130418.0}, {"date": "2019-04-18", "close": 31.36, "volume": 122241.0}, {"date": "2019-04-22", "close": 31.35, "volume": 111785.0}, {"date": "2019-04-23", "close": 32.04, "volume": 188939.0}, {"date": "2019-04-24", "close": 37.89, "volume": 1218831.0}, {"date": "2019-04-25", "close": 36.6, "volume": 324561.0}, {"date": "2019-04-26", "close": 36.58, "volume": 181474.0}, {"date": "2019-04-29", "close": 37.24, "volume": 179846.0}, {"date": "2019-04-30", "close": 37.51, "volume": 163862.0}, {"date": "2019-05-01", "close": 36.7, "volume": 258069.0}, {"date": "2019-05-02", "close": 37.4, "volume": 149921.0}, {"date": "2019-05-03", "close": 38.65, "volume": 203767.0}, {"date": "2019-05-06", "close": 36.63, "volume": 209696.0}, {"date": "2019-05-07", "close": 36.02, "volume": 194810.0}, {"date": "2019-05-08", "close": 35.66, "volume": 137614.0}, {"date": "2019-05-09", "close": 35.41, "volume": 147798.0}, {"date": "2019-05-10", "close": 35.3, "volume": 170450.0}, {"date": "2019-05-13", "close": 33.17, "volume": 152486.0}, {"date": "2019-05-14", "close": 33.26, "volume": 186524.0}, {"date": "2019-05-15", "close": 32.71, "volume": 243758.0}, {"date": "2019-05-16", "close": 33.35, "volume": 123515.0}, {"date": "2019-05-17", "close": 31.4, "volume": 246228.0}, {"date": "2019-05-20", "close": 31.31, "volume": 126780.0}, {"date": "2019-05-21", "close": 32.56, "volume": 135407.0}, {"date": "2019-05-22", "close": 31.5, "volume": 170403.0}, {"date": "2019-05-23", "close": 30.35, "volume": 166936.0}, {"date": "2019-05-24", "close": 30.84, "volume": 108381.0}, {"date": "2019-05-28", "close": 30.61, "volume": 131420.0}, {"date": "2019-05-29", "close": 30.45, "volume": 96524.0}, {"date": "2019-05-30", "close": 30.35, "volume": 97656.0}, {"date": "2019-05-31", "close": 30.31, "volume": 124044.0}, {"date": "2019-06-03", "close": 30.22, "volume": 121751.0}, {"date": "2019-06-04", "close": 30.86, "volume": 95844.0}, {"date": "2019-06-05", "close": 31.49, "volume": 118819.0}, {"date": "2019-06-06", "close": 30.68, "volume": 100722.0}, {"date": "2019-06-07", "close": 30.36, "volume": 164776.0}, {"date": "2019-06-10", "close": 32.22, "volume": 166313.0}, {"date": "2019-06-11", "close": 31.97, "volume": 147209.0}, {"date": "2019-06-12", "close": 31.47, "volume": 111373.0}, {"date": "2019-06-13", "close": 32.05, "volume": 86589.0}, {"date": "2019-06-14", "close": 31.47, "volume": 74408.0}, {"date": "2019-06-17", "close": 30.9, "volume": 140519.0}, {"date": "2019-06-18", "close": 30.9, "volume": 166186.0}, {"date": "2019-06-19", "close": 29.65, "volume": 243479.0}, {"date": "2019-06-20", "close": 30.09, "volume": 160020.0}, {"date": "2019-06-21", "close": 29.75, "volume": 146863.0}, {"date": "2019-06-24", "close": 28.34, "volume": 160863.0}, {"date": "2019-06-25", "close": 28.07, "volume": 172020.0}, {"date": "2019-06-26", "close": 28.74, "volume": 232057.0}, {"date": "2019-06-27", "close": 29.31, "volume": 122325.0}, {"date": "2019-06-28", "close": 31.05, "volume": 311578.0}, {"date": "2019-07-01", "close": 31.54, "volume": 213122.0}, {"date": "2019-07-02", "close": 30.91, "volume": 156654.0}, {"date": "2019-07-03", "close": 31.39, "volume": 126889.0}, {"date": "2019-07-05", "close": 31.8, "volume": 110673.0}, {"date": "2019-07-08", "close": 31.01, "volume": 102810.0}, {"date": "2019-07-09", "close": 30.67, "volume": 110626.0}, {"date": "2019-07-10", "close": 30.77, "volume": 90217.0}, {"date": "2019-07-11", "close": 30.19, "volume": 113134.0}, {"date": "2019-07-12", "close": 31.02, "volume": 102250.0}, {"date": "2019-07-15", "close": 31.6, "volume": 128889.0}, {"date": "2019-07-16", "close": 31.34, "volume": 120294.0}, {"date": "2019-07-17", "close": 31.49, "volume": 194219.0}, {"date": "2019-07-18", "close": 32.71, "volume": 194742.0}, {"date": "2019-07-19", "close": 32.98, "volume": 215534.0}, {"date": "2019-07-22", "close": 32.9, "volume": 259724.0}, {"date": "2019-07-23", "close": 32.9, "volume": 154498.0}, {"date": "2019-07-24", "close": 34.37, "volume": 244658.0}, {"date": "2019-07-25", "close": 33.42, "volume": 284410.0}, {"date": "2019-07-26", "close": 30.53, "volume": 674491.0}, {"date": "2019-07-29", "close": 30.28, "volume": 308270.0}, {"date": "2019-07-30", "close": 29.82, "volume": 183185.0}, {"date": "2019-07-31", "close": 29.56, "volume": 248878.0}, {"date": "2019-08-01", "close": 29.58, "volume": 265285.0}, {"date": "2019-08-02", "close": 29.18, "volume": 248511.0}, {"date": "2019-08-05", "close": 27.09, "volume": 322843.0}, {"date": "2019-08-06", "close": 27.61, "volume": 170768.0}, {"date": "2019-08-07", "close": 28.14, "volume": 171096.0}, {"date": "2019-08-08", "close": 29.52, "volume": 203172.0}, {"date": "2019-08-09", "close": 28.97, "volume": 148163.0}, {"date": "2019-08-12", "close": 29.81, "volume": 191246.0}, {"date": "2019-08-13", "close": 30.23, "volume": 172645.0}, {"date": "2019-08-14", "close": 29.42, "volume": 176765.0}, {"date": "2019-08-15", "close": 28.78, "volume": 147188.0}, {"date": "2019-08-16", "close": 30.01, "volume": 146437.0}, {"date": "2019-08-19", "close": 30.52, "volume": 129546.0}, {"date": "2019-08-20", "close": 30.64, "volume": 153121.0}, {"date": "2019-08-21", "close": 30.9, "volume": 149142.0}, {"date": "2019-08-22", "close": 30.98, "volume": 117182.0}, {"date": "2019-08-23", "close": 29.49, "volume": 171832.0}, {"date": "2019-08-26", "close": 30.37, "volume": 141231.0}, {"date": "2019-08-27", "close": 29.33, "volume": 88899.0}, {"date": "2019-08-28", "close": 29.79, "volume": 114747.0}, {"date": "2019-08-29", "close": 30.51, "volume": 94924.0}, {"date": "2019-08-30", "close": 30.49, "volume": 83617.0}, {"date": "2019-09-03", "close": 29.15, "volume": 142911.0}, {"date": "2019-09-04", "close": 30.16, "volume": 109547.0}, {"date": "2019-09-05", "close": 31.05, "volume": 237193.0}, {"date": "2019-09-06", "close": 30.98, "volume": 113780.0}, {"date": "2019-09-09", "close": 32.0, "volume": 178313.0}, {"date": "2019-09-10", "close": 32.38, "volume": 159688.0}, {"date": "2019-09-11", "close": 33.98, "volume": 123821.0}, {"date": "2019-09-12", "close": 33.76, "volume": 208848.0}, {"date": "2019-09-13", "close": 33.55, "volume": 152225.0}, {"date": "2019-09-16", "close": 33.13, "volume": 164968.0}, {"date": "2019-09-17", "close": 33.03, "volume": 112901.0}, {"date": "2019-09-18", "close": 32.69, "volume": 195364.0}, {"date": "2019-09-19", "close": 31.88, "volume": 162628.0}, {"date": "2019-09-20", "close": 31.11, "volume": 476574.0}, {"date": "2019-09-23", "close": 31.31, "volume": 196954.0}, {"date": "2019-09-24", "close": 30.1, "volume": 174933.0}, {"date": "2019-09-25", "close": 30.86, "volume": 132212.0}, {"date": "2019-09-26", "close": 30.01, "volume": 94492.0}, {"date": "2019-09-27", "close": 29.39, "volume": 183806.0}, {"date": "2019-09-30", "close": 29.52, "volume": 168961.0}, {"date": "2019-10-01", "close": 29.51, "volume": 243770.0}, {"date": "2019-10-02", "close": 29.43, "volume": 207968.0}, {"date": "2019-10-03", "close": 29.89, "volume": 131879.0}, {"date": "2019-10-04", "close": 30.47, "volume": 164334.0}, {"date": "2019-10-07", "close": 30.39, "volume": 145243.0}, {"date": "2019-10-08", "close": 31.22, "volume": 201272.0}, {"date": "2019-10-09", "close": 31.07, "volume": 115976.0}, {"date": "2019-10-10", "close": 31.3, "volume": 146896.0}, {"date": "2019-10-11", "close": 31.83, "volume": 166770.0}, {"date": "2019-10-14", "close": 31.16, "volume": 123942.0}, {"date": "2019-10-15", "close": 31.74, "volume": 232621.0}, {"date": "2019-10-16", "close": 31.6, "volume": 180640.0}, {"date": "2019-10-17", "close": 32.79, "volume": 230205.0}, {"date": "2019-10-18", "close": 30.97, "volume": 665291.0}, {"date": "2019-10-21", "close": 32.51, "volume": 291891.0}, {"date": "2019-10-22", "close": 33.35, "volume": 190996.0}, {"date": "2019-10-23", "close": 33.2, "volume": 190750.0}, {"date": "2019-10-24", "close": 34.11, "volume": 217887.0}, {"date": "2019-10-25", "close": 35.22, "volume": 283611.0}, {"date": "2019-10-28", "close": 36.38, "volume": 258462.0}, {"date": "2019-10-29", "close": 35.97, "volume": 405759.0}, {"date": "2019-10-30", "close": 36.1, "volume": 165280.0}, {"date": "2019-10-31", "close": 36.35, "volume": 138240.0}, {"date": "2019-11-01", "close": 36.99, "volume": 149601.0}, {"date": "2019-11-04", "close": 37.4, "volume": 149924.0}, {"date": "2019-11-05", "close": 37.37, "volume": 127001.0}, {"date": "2019-11-06", "close": 36.74, "volume": 137353.0}, {"date": "2019-11-07", "close": 37.18, "volume": 156440.0}, {"date": "2019-11-08", "close": 37.76, "volume": 172358.0}, {"date": "2019-11-11", "close": 36.87, "volume": 120891.0}, {"date": "2019-11-12", "close": 38.68, "volume": 228795.0}, {"date": "2019-11-13", "close": 39.12, "volume": 288559.0}, {"date": "2019-11-14", "close": 39.51, "volume": 220676.0}, {"date": "2019-11-15", "close": 38.92, "volume": 177992.0}, {"date": "2019-11-18", "close": 38.95, "volume": 116267.0}, {"date": "2019-11-19", "close": 38.99, "volume": 161124.0}, {"date": "2019-11-20", "close": 38.34, "volume": 204963.0}, {"date": "2019-11-21", "close": 38.85, "volume": 280099.0}, {"date": "2019-11-22", "close": 39.8, "volume": 163559.0}, {"date": "2019-11-25", "close": 41.48, "volume": 288858.0}, {"date": "2019-11-26", "close": 41.07, "volume": 213926.0}, {"date": "2019-11-27", "close": 41.3, "volume": 145267.0}, {"date": "2019-11-29", "close": 41.07, "volume": 65250.0}, {"date": "2019-12-02", "close": 41.05, "volume": 187238.0}, {"date": "2019-12-03", "close": 41.225, "volume": 198825.0}, {"date": "2019-12-04", "close": 41.46, "volume": 178107.0}, {"date": "2019-12-05", "close": 42.01, "volume": 239045.0}, {"date": "2019-12-06", "close": 41.27, "volume": 180325.0}, {"date": "2019-12-09", "close": 40.41, "volume": 110598.0}, {"date": "2019-12-10", "close": 41.09, "volume": 219298.0}, {"date": "2019-12-11", "close": 41.31, "volume": 68531.0}, {"date": "2019-12-12", "close": 42.45, "volume": 148977.0}, {"date": "2019-12-13", "close": 43.81, "volume": 326772.0}, {"date": "2019-12-16", "close": 43.47, "volume": 270211.0}, {"date": "2019-12-17", "close": 43.69, "volume": 141555.0}, {"date": "2019-12-18", "close": 44.19, "volume": 207651.0}, {"date": "2019-12-19", "close": 44.97, "volume": 167631.0}, {"date": "2019-12-20", "close": 45.13, "volume": 476130.0}, {"date": "2019-12-23", "close": 46.01, "volume": 175994.0}, {"date": "2019-12-24", "close": 46.2, "volume": 105916.0}, {"date": "2019-12-26", "close": 46.53, "volume": 180727.0}, {"date": "2019-12-27", "close": 45.61, "volume": 194187.0}, {"date": "2019-12-30", "close": 45.82, "volume": 105058.0}, {"date": "2019-12-31", "close": 46.72, "volume": 169901.0}, {"date": "2020-01-02", "close": 48.75, "volume": 318375.0}, {"date": "2020-01-03", "close": 48.07, "volume": 189206.0}, {"date": "2020-01-06", "close": 48.7, "volume": 140480.0}, {"date": "2020-01-07", "close": 51.15, "volume": 545088.0}, {"date": "2020-01-08", "close": 51.28, "volume": 401370.0}, {"date": "2020-01-09", "close": 51.43, "volume": 220185.0}, {"date": "2020-01-10", "close": 51.86, "volume": 167350.0}, {"date": "2020-01-13", "close": 52.92, "volume": 291702.0}, {"date": "2020-01-14", "close": 52.17, "volume": 163770.0}, {"date": "2020-01-15", "close": 52.36, "volume": 262696.0}, {"date": "2020-01-16", "close": 53.61, "volume": 177022.0}, {"date": "2020-01-17", "close": 54.29, "volume": 181159.0}, {"date": "2020-01-21", "close": 54.44, "volume": 169793.0}, {"date": "2020-01-22", "close": 54.49, "volume": 134982.0}, {"date": "2020-01-23", "close": 54.86, "volume": 193149.0}, {"date": "2020-01-24", "close": 52.93, "volume": 194590.0}, {"date": "2020-01-27", "close": 52.675, "volume": 391500.0}, {"date": "2020-01-28", "close": 54.14, "volume": 147553.0}, {"date": "2020-01-29", "close": 53.53, "volume": 187956.0}, {"date": "2020-01-30", "close": 52.03, "volume": 158602.0}, {"date": "2020-01-31", "close": 50.05, "volume": 359502.0}, {"date": "2020-02-03", "close": 50.82, "volume": 261837.0}, {"date": "2020-02-04", "close": 52.65, "volume": 205770.0}, {"date": "2020-02-05", "close": 53.57, "volume": 176067.0}, {"date": "2020-02-06", "close": 53.57, "volume": 87825.0}, {"date": "2020-02-07", "close": 52.99, "volume": 110547.0}, {"date": "2020-02-10", "close": 53.11, "volume": 95251.0}, {"date": "2020-02-11", "close": 54.13, "volume": 116425.0}, {"date": "2020-02-12", "close": 54.66, "volume": 142876.0}, {"date": "2020-02-13", "close": 55.14, "volume": 88412.0}, {"date": "2020-02-14", "close": 56.63, "volume": 251364.0}, {"date": "2020-02-18", "close": 55.47, "volume": 141242.0}, {"date": "2020-02-19", "close": 55.43, "volume": 164901.0}, {"date": "2020-02-20", "close": 54.89, "volume": 211039.0}, {"date": "2020-02-21", "close": 48.05, "volume": 716475.0}, {"date": "2020-02-24", "close": 48.05, "volume": 347697.0}, {"date": "2020-02-25", "close": 47.81, "volume": 418454.0}, {"date": "2020-02-26", "close": 44.6, "volume": 716634.0}, {"date": "2020-02-27", "close": 44.28, "volume": 427477.0}, {"date": "2020-02-28", "close": 43.24, "volume": 279636.0}, {"date": "2020-03-02", "close": 43.83, "volume": 346046.0}, {"date": "2020-03-03", "close": 43.85, "volume": 210187.0}, {"date": "2020-03-04", "close": 46.08, "volume": 209520.0}, {"date": "2020-03-05", "close": 45.35, "volume": 297954.0}, {"date": "2020-03-06", "close": 43.59, "volume": 276464.0}, {"date": "2020-03-09", "close": 40.28, "volume": 294084.0}, {"date": "2020-03-10", "close": 42.48, "volume": 228467.0}, {"date": "2020-03-11", "close": 37.49, "volume": 299362.0}, {"date": "2020-03-12", "close": 32.84, "volume": 501035.0}, {"date": "2020-03-13", "close": 38.85, "volume": 452031.0}, {"date": "2020-03-16", "close": 33.77, "volume": 290797.0}, {"date": "2020-03-17", "close": 38.58, "volume": 286095.0}, {"date": "2020-03-18", "close": 34.72, "volume": 326012.0}, {"date": "2020-03-19", "close": 36.39, "volume": 345969.0}, {"date": "2020-03-20", "close": 32.94, "volume": 444431.0}, {"date": "2020-03-23", "close": 33.44, "volume": 308841.0}, {"date": "2020-03-24", "close": 37.1, "volume": 294904.0}, {"date": "2020-03-25", "close": 39.08, "volume": 202464.0}, {"date": "2020-03-26", "close": 40.74, "volume": 194181.0}, {"date": "2020-03-27", "close": 37.67, "volume": 168262.0}, {"date": "2020-03-30", "close": 41.65, "volume": 193938.0}, {"date": "2020-03-31", "close": 44.54, "volume": 423865.0}, {"date": "2020-04-01", "close": 42.03, "volume": 302823.0}, {"date": "2020-04-02", "close": 41.51, "volume": 180334.0}, {"date": "2020-04-03", "close": 37.9, "volume": 210749.0}, {"date": "2020-04-06", "close": 42.98, "volume": 170019.0}, {"date": "2020-04-07", "close": 40.11, "volume": 307956.0}, {"date": "2020-04-08", "close": 42.26, "volume": 178248.0}, {"date": "2020-04-09", "close": 44.57, "volume": 179380.0}, {"date": "2020-04-13", "close": 43.28, "volume": 155023.0}, {"date": "2020-04-14", "close": 44.37, "volume": 155592.0}, {"date": "2020-04-15", "close": 40.73, "volume": 171116.0}, {"date": "2020-04-16", "close": 42.48, "volume": 166895.0}, {"date": "2020-04-17", "close": 43.2, "volume": 292374.0}, {"date": "2020-04-20", "close": 42.8, "volume": 164897.0}, {"date": "2020-04-21", "close": 41.47, "volume": 112995.0}, {"date": "2020-04-22", "close": 41.9, "volume": 163312.0}, {"date": "2020-04-23", "close": 42.75, "volume": 217254.0}, {"date": "2020-04-24", "close": 49.83, "volume": 458016.0}, {"date": "2020-04-27", "close": 49.06, "volume": 358457.0}, {"date": "2020-04-28", "close": 50.27, "volume": 225813.0}, {"date": "2020-04-29", "close": 52.92, "volume": 249915.0}, {"date": "2020-04-30", "close": 53.17, "volume": 185331.0}, {"date": "2020-05-01", "close": 51.62, "volume": 161142.0}, {"date": "2020-05-04", "close": 51.99, "volume": 137195.0}, {"date": "2020-05-05", "close": 52.74, "volume": 221370.0}, {"date": "2020-05-06", "close": 52.82, "volume": 179485.0}, {"date": "2020-05-07", "close": 52.74, "volume": 334149.0}, {"date": "2020-05-08", "close": 54.5, "volume": 250787.0}, {"date": "2020-05-11", "close": 54.31, "volume": 224333.0}, {"date": "2020-05-12", "close": 53.71, "volume": 245377.0}, {"date": "2020-05-13", "close": 51.83, "volume": 147270.0}, {"date": "2020-05-14", "close": 52.71, "volume": 170378.0}, {"date": "2020-05-15", "close": 53.92, "volume": 254950.0}, {"date": "2020-05-18", "close": 56.35, "volume": 261145.0}, {"date": "2020-05-19", "close": 58.15, "volume": 248649.0}, {"date": "2020-05-20", "close": 59.28, "volume": 213621.0}, {"date": "2020-05-21", "close": 57.05, "volume": 109361.0}, {"date": "2020-05-22", "close": 58.46, "volume": 151113.0}, {"date": "2020-05-26", "close": 57.62, "volume": 125982.0}, {"date": "2020-05-27", "close": 61.29, "volume": 275381.0}, {"date": "2020-05-28", "close": 59.15, "volume": 265935.0}, {"date": "2020-05-29", "close": 60.98, "volume": 251350.0}, {"date": "2020-06-01", "close": 60.59, "volume": 242103.0}, {"date": "2020-06-02", "close": 60.42, "volume": 198202.0}, {"date": "2020-06-03", "close": 66.1, "volume": 452494.0}, {"date": "2020-06-04", "close": 66.02, "volume": 179276.0}, {"date": "2020-06-05", "close": 69.33, "volume": 306683.0}, {"date": "2020-06-08", "close": 66.33, "volume": 212825.0}, {"date": "2020-06-09", "close": 66.68, "volume": 168184.0}, {"date": "2020-06-10", "close": 66.29, "volume": 201311.0}, {"date": "2020-06-11", "close": 67.05, "volume": 1520716.0}, {"date": "2020-06-12", "close": 65.19, "volume": 403071.0}, {"date": "2020-06-15", "close": 69.33, "volume": 349859.0}, {"date": "2020-06-16", "close": 70.0, "volume": 216637.0}, {"date": "2020-06-17", "close": 69.02, "volume": 248666.0}, {"date": "2020-06-18", "close": 69.05, "volume": 184542.0}, {"date": "2020-06-19", "close": 71.35, "volume": 793081.0}, {"date": "2020-06-22", "close": 72.25, "volume": 224382.0}, {"date": "2020-06-23", "close": 70.29, "volume": 182834.0}, {"date": "2020-06-24", "close": 69.04, "volume": 214094.0}, {"date": "2020-06-25", "close": 70.11, "volume": 234615.0}, {"date": "2020-06-26", "close": 68.48, "volume": 439633.0}, {"date": "2020-06-29", "close": 71.75, "volume": 276368.0}, {"date": "2020-06-30", "close": 71.95, "volume": 254604.0}, {"date": "2020-07-01", "close": 71.63, "volume": 162720.0}, {"date": "2020-07-02", "close": 72.57, "volume": 155080.0}, {"date": "2020-07-06", "close": 74.5, "volume": 171717.0}, {"date": "2020-07-07", "close": 73.21, "volume": 203968.0}, {"date": "2020-07-08", "close": 75.07, "volume": 197570.0}, {"date": "2020-07-09", "close": 75.27, "volume": 168361.0}, {"date": "2020-07-10", "close": 75.38, "volume": 175604.0}, {"date": "2020-07-13", "close": 73.68, "volume": 334330.0}, {"date": "2020-07-14", "close": 75.66, "volume": 198778.0}, {"date": "2020-07-15", "close": 74.93, "volume": 164744.0}, {"date": "2020-07-16", "close": 74.66, "volume": 181645.0}, {"date": "2020-07-17", "close": 75.97, "volume": 168701.0}, {"date": "2020-07-20", "close": 77.97, "volume": 251978.0}, {"date": "2020-07-21", "close": 76.1, "volume": 222737.0}, {"date": "2020-07-22", "close": 74.0, "volume": 174348.0}, {"date": "2020-07-23", "close": 72.87, "volume": 602440.0}, {"date": "2020-07-24", "close": 76.98, "volume": 677068.0}, {"date": "2020-07-27", "close": 78.22, "volume": 228556.0}, {"date": "2020-07-28", "close": 77.13, "volume": 351532.0}, {"date": "2020-07-29", "close": 82.5, "volume": 337140.0}, {"date": "2020-07-30", "close": 82.72, "volume": 202022.0}, {"date": "2020-07-31", "close": 81.47, "volume": 159941.0}, {"date": "2020-08-03", "close": 82.36, "volume": 134244.0}, {"date": "2020-08-04", "close": 82.815, "volume": 213164.0}, {"date": "2020-08-05", "close": 83.8, "volume": 216189.0}, {"date": "2020-08-06", "close": 81.97, "volume": 222681.0}, {"date": "2020-08-07", "close": 79.33, "volume": 218797.0}, {"date": "2020-08-10", "close": 78.46, "volume": 150845.0}, {"date": "2020-08-11", "close": 78.22, "volume": 171998.0}, {"date": "2020-08-12", "close": 81.31, "volume": 197877.0}, {"date": "2020-08-13", "close": 82.84, "volume": 158176.0}, {"date": "2020-08-14", "close": 81.57, "volume": 148295.0}, {"date": "2020-08-17", "close": 83.61, "volume": 146627.0}, {"date": "2020-08-18", "close": 81.14, "volume": 265704.0}, {"date": "2020-08-19", "close": 80.57, "volume": 258588.0}, {"date": "2020-08-20", "close": 80.25, "volume": 150322.0}, {"date": "2020-08-21", "close": 79.87, "volume": 164305.0}, {"date": "2020-08-24", "close": 81.93, "volume": 128910.0}, {"date": "2020-08-25", "close": 83.65, "volume": 124586.0}, {"date": "2020-08-26", "close": 84.33, "volume": 89262.0}, {"date": "2020-08-27", "close": 84.21, "volume": 170397.0}, {"date": "2020-08-28", "close": 86.9, "volume": 176766.0}, {"date": "2020-08-31", "close": 87.03, "volume": 245834.0}, {"date": "2020-09-01", "close": 88.06, "volume": 231984.0}, {"date": "2020-09-02", "close": 90.58, "volume": 281389.0}, {"date": "2020-09-03", "close": 83.22, "volume": 258251.0}, {"date": "2020-09-04", "close": 83.11, "volume": 208459.0}, {"date": "2020-09-08", "close": 81.26, "volume": 187349.0}, {"date": "2020-09-09", "close": 84.5, "volume": 354389.0}, {"date": "2020-09-10", "close": 82.15, "volume": 202404.0}, {"date": "2020-09-11", "close": 81.89, "volume": 216057.0}, {"date": "2020-09-14", "close": 82.43, "volume": 217353.0}, {"date": "2020-09-15", "close": 83.48, "volume": 154808.0}, {"date": "2020-09-16", "close": 82.49, "volume": 212588.0}, {"date": "2020-09-17", "close": 81.08, "volume": 146215.0}, {"date": "2020-09-18", "close": 79.9, "volume": 724992.0}, {"date": "2020-09-21", "close": 74.64, "volume": 386379.0}, {"date": "2020-09-22", "close": 77.64, "volume": 178136.0}, {"date": "2020-09-23", "close": 75.07, "volume": 123791.0}, {"date": "2020-09-24", "close": 74.98, "volume": 154239.0}, {"date": "2020-09-25", "close": 75.27, "volume": 120507.0}, {"date": "2020-09-28", "close": 75.85, "volume": 152200.0}, {"date": "2020-09-29", "close": 77.87, "volume": 184112.0}, {"date": "2020-09-30", "close": 77.73, "volume": 195494.0}, {"date": "2020-10-01", "close": 78.87, "volume": 149596.0}, {"date": "2020-10-02", "close": 77.39, "volume": 129656.0}, {"date": "2020-10-05", "close": 81.84, "volume": 136240.0}, {"date": "2020-10-06", "close": 81.5, "volume": 139238.0}, {"date": "2020-10-07", "close": 82.73, "volume": 111458.0}, {"date": "2020-10-08", "close": 83.56, "volume": 106602.0}, {"date": "2020-10-09", "close": 86.67, "volume": 127640.0}, {"date": "2020-10-12", "close": 86.58, "volume": 97293.0}, {"date": "2020-10-13", "close": 85.84, "volume": 117000.0}, {"date": "2020-10-14", "close": 85.29, "volume": 93314.0}, {"date": "2020-10-15", "close": 86.59, "volume": 67056.0}, {"date": "2020-10-16", "close": 85.9, "volume": 73011.0}, {"date": "2020-10-19", "close": 84.02, "volume": 94677.0}, {"date": "2020-10-20", "close": 83.71, "volume": 208786.0}, {"date": "2020-10-21", "close": 80.55, "volume": 137270.0}, {"date": "2020-10-22", "close": 82.11, "volume": 173627.0}, {"date": "2020-10-23", "close": 83.74, "volume": 191111.0}, {"date": "2020-10-26", "close": 80.37, "volume": 163531.0}, {"date": "2020-10-27", "close": 79.97, "volume": 163662.0}, {"date": "2020-10-28", "close": 78.87, "volume": 90345.0}, {"date": "2020-10-29", "close": 79.58, "volume": 94470.0}, {"date": "2020-10-30", "close": 78.0, "volume": 156523.0}, {"date": "2020-11-02", "close": 78.44, "volume": 110770.0}, {"date": "2020-11-03", "close": 80.51, "volume": 124634.0}, {"date": "2020-11-04", "close": 81.48, "volume": 110856.0}, {"date": "2020-11-05", "close": 84.07, "volume": 110720.0}, {"date": "2020-11-06", "close": 83.92, "volume": 85204.0}, {"date": "2020-11-09", "close": 78.63, "volume": 232694.0}, {"date": "2020-11-10", "close": 76.77, "volume": 250883.0}, {"date": "2020-11-11", "close": 80.0, "volume": 132623.0}, {"date": "2020-11-12", "close": 77.42, "volume": 143894.0}, {"date": "2020-11-13", "close": 78.27, "volume": 120426.0}, {"date": "2020-11-16", "close": 79.52, "volume": 116913.0}, {"date": "2020-11-17", "close": 78.46, "volume": 88859.0}, {"date": "2020-11-18", "close": 78.94, "volume": 121384.0}, {"date": "2020-11-19", "close": 80.56, "volume": 67522.0}, {"date": "2020-11-20", "close": 82.02, "volume": 126724.0}, {"date": "2020-11-23", "close": 80.38, "volume": 94670.0}, {"date": "2020-11-24", "close": 81.7, "volume": 128429.0}, {"date": "2020-11-25", "close": 82.0, "volume": 118000.0}, {"date": "2020-11-27", "close": 82.35, "volume": 79491.0}, {"date": "2020-11-30", "close": 81.96, "volume": 198181.0}, {"date": "2020-12-01", "close": 83.87, "volume": 139402.0}, {"date": "2020-12-02", "close": 82.64, "volume": 70606.0}, {"date": "2020-12-03", "close": 82.69, "volume": 57048.0}, {"date": "2020-12-04", "close": 84.11, "volume": 56012.0}, {"date": "2020-12-07", "close": 85.07, "volume": 82603.0}, {"date": "2020-12-08", "close": 86.33, "volume": 108868.0}, {"date": "2020-12-09", "close": 84.02, "volume": 90744.0}, {"date": "2020-12-10", "close": 83.88, "volume": 80417.0}, {"date": "2020-12-11", "close": 83.31, "volume": 70625.0}, {"date": "2020-12-14", "close": 84.73, "volume": 103460.0}, {"date": "2020-12-15", "close": 92.35, "volume": 361523.0}, {"date": "2020-12-16", "close": 91.94, "volume": 141834.0}, {"date": "2020-12-17", "close": 92.59, "volume": 125575.0}, {"date": "2020-12-18", "close": 91.26, "volume": 327228.0}, {"date": "2020-12-21", "close": 93.73, "volume": 101094.0}, {"date": "2020-12-22", "close": 95.3, "volume": 112328.0}, {"date": "2020-12-23", "close": 94.23, "volume": 73707.0}, {"date": "2020-12-24", "close": 93.88, "volume": 54134.0}, {"date": "2020-12-28", "close": 93.63, "volume": 166170.0}, {"date": "2020-12-29", "close": 90.08, "volume": 86699.0}, {"date": "2020-12-30", "close": 92.16, "volume": 101896.0}, {"date": "2020-12-31", "close": 92.22, "volume": 125574.0}, {"date": "2021-01-04", "close": 90.22, "volume": 156490.0}, {"date": "2021-01-05", "close": 92.88, "volume": 172799.0}, {"date": "2021-01-06", "close": 98.07, "volume": 351035.0}, {"date": "2021-01-07", "close": 99.08, "volume": 176788.0}, {"date": "2021-01-08", "close": 99.5, "volume": 136159.0}, {"date": "2021-01-11", "close": 100.41, "volume": 183521.0}, {"date": "2021-01-12", "close": 102.83, "volume": 147428.0}, {"date": "2021-01-13", "close": 99.79, "volume": 128280.0}, {"date": "2021-01-14", "close": 101.4, "volume": 109408.0}, {"date": "2021-01-15", "close": 97.47, "volume": 92304.0}, {"date": "2021-01-19", "close": 99.92, "volume": 132547.0}, {"date": "2021-01-20", "close": 99.74, "volume": 105609.0}, {"date": "2021-01-21", "close": 99.05, "volume": 107904.0}, {"date": "2021-01-22", "close": 98.57, "volume": 132297.0}, {"date": "2021-01-25", "close": 96.28, "volume": 92646.0}, {"date": "2021-01-26", "close": 92.39, "volume": 88928.0}, {"date": "2021-01-27", "close": 88.06, "volume": 201372.0}, {"date": "2021-01-28", "close": 89.61, "volume": 146432.0}, {"date": "2021-01-29", "close": 86.54, "volume": 112402.0}, {"date": "2021-02-01", "close": 88.93, "volume": 119223.0}, {"date": "2021-02-02", "close": 90.32, "volume": 98694.0}, {"date": "2021-02-03", "close": 90.32, "volume": 81496.0}, {"date": "2021-02-04", "close": 93.48, "volume": 83505.0}, {"date": "2021-02-05", "close": 95.45, "volume": 84526.0}, {"date": "2021-02-08", "close": 97.8, "volume": 125819.0}, {"date": "2021-02-09", "close": 99.96, "volume": 97466.0}, {"date": "2021-02-10", "close": 98.06, "volume": 84950.0}, {"date": "2021-02-11", "close": 100.97, "volume": 126954.0}, {"date": "2021-02-12", "close": 102.96, "volume": 91973.0}, {"date": "2021-02-16", "close": 100.37, "volume": 87686.0}, {"date": "2021-02-17", "close": 98.78, "volume": 72779.0}, {"date": "2021-02-18", "close": 95.84, "volume": 80336.0}, {"date": "2021-02-19", "close": 98.19, "volume": 94557.0}, {"date": "2021-02-22", "close": 94.93, "volume": 92067.0}, {"date": "2021-02-23", "close": 92.01, "volume": 168935.0}, {"date": "2021-02-24", "close": 95.22, "volume": 95966.0}, {"date": "2021-02-25", "close": 90.08, "volume": 139753.0}, {"date": "2021-02-26", "close": 98.49, "volume": 394884.0}, {"date": "2021-03-01", "close": 101.18, "volume": 227324.0}, {"date": "2021-03-02", "close": 98.32, "volume": 118770.0}, {"date": "2021-03-03", "close": 94.22, "volume": 118524.0}, {"date": "2021-03-04", "close": 89.86, "volume": 172772.0}, {"date": "2021-03-05", "close": 91.38, "volume": 196710.0}, {"date": "2021-03-08", "close": 89.94, "volume": 224847.0}, {"date": "2021-03-09", "close": 93.0, "volume": 129503.0}, {"date": "2021-03-10", "close": 94.72, "volume": 130246.0}, {"date": "2021-03-11", "close": 99.9, "volume": 110774.0}, {"date": "2021-03-12", "close": 98.55, "volume": 113050.0}, {"date": "2021-03-15", "close": 96.32, "volume": 167441.0}, {"date": "2021-03-16", "close": 94.37, "volume": 109795.0}, {"date": "2021-03-17", "close": 94.44, "volume": 94138.0}, {"date": "2021-03-18", "close": 89.08, "volume": 189273.0}, {"date": "2021-03-19", "close": 87.82, "volume": 514047.0}, {"date": "2021-03-22", "close": 88.35, "volume": 148342.0}, {"date": "2021-03-23", "close": 84.59, "volume": 125860.0}, {"date": "2021-03-24", "close": 82.69, "volume": 130662.0}, {"date": "2021-03-25", "close": 82.95, "volume": 207975.0}, {"date": "2021-03-26", "close": 85.93, "volume": 84005.0}, {"date": "2021-03-29", "close": 82.53, "volume": 125610.0}, {"date": "2021-03-30", "close": 83.65, "volume": 100278.0}, {"date": "2021-03-31", "close": 85.03, "volume": 122872.0}, {"date": "2021-04-01", "close": 88.32, "volume": 110628.0}, {"date": "2021-04-05", "close": 86.98, "volume": 106214.0}, {"date": "2021-04-06", "close": 85.05, "volume": 91472.0}, {"date": "2021-04-07", "close": 82.78, "volume": 124046.0}, {"date": "2021-04-08", "close": 84.47, "volume": 72446.0}, {"date": "2021-04-09", "close": 85.59, "volume": 122915.0}, {"date": "2021-04-12", "close": 87.04, "volume": 114512.0}, {"date": "2021-04-13", "close": 85.46, "volume": 101526.0}, {"date": "2021-04-14", "close": 84.53, "volume": 122580.0}, {"date": "2021-04-15", "close": 86.31, "volume": 147686.0}, {"date": "2021-04-16", "close": 85.56, "volume": 60966.0}, {"date": "2021-04-19", "close": 82.67, "volume": 114215.0}, {"date": "2021-04-20", "close": 81.65, "volume": 96993.0}, {"date": "2021-04-21", "close": 84.33, "volume": 88902.0}, {"date": "2021-04-22", "close": 84.93, "volume": 113129.0}, {"date": "2021-04-23", "close": 90.21, "volume": 301089.0}, {"date": "2021-04-26", "close": 93.67, "volume": 176284.0}, {"date": "2021-04-27", "close": 92.24, "volume": 182164.0}, {"date": "2021-04-28", "close": 93.2, "volume": 93280.0}, {"date": "2021-04-29", "close": 93.75, "volume": 124722.0}, {"date": "2021-04-30", "close": 92.23, "volume": 182403.0}, {"date": "2021-05-03", "close": 88.04, "volume": 154340.0}, {"date": "2021-05-04", "close": 85.37, "volume": 166758.0}, {"date": "2021-05-05", "close": 84.79, "volume": 73311.0}, {"date": "2021-05-06", "close": 86.0, "volume": 101733.0}, {"date": "2021-05-07", "close": 86.75, "volume": 57305.0}, {"date": "2021-05-10", "close": 80.66, "volume": 194364.0}, {"date": "2021-05-11", "close": 79.5, "volume": 135837.0}, {"date": "2021-05-12", "close": 75.43, "volume": 175315.0}, {"date": "2021-05-13", "close": 75.74, "volume": 103949.0}, {"date": "2021-05-14", "close": 78.5, "volume": 83146.0}, {"date": "2021-05-17", "close": 78.68, "volume": 91727.0}, {"date": "2021-05-18", "close": 79.0, "volume": 131789.0}, {"date": "2021-05-19", "close": 81.48, "volume": 102736.0}, {"date": "2021-05-20", "close": 85.3, "volume": 95029.0}, {"date": "2021-05-21", "close": 86.27, "volume": 179802.0}, {"date": "2021-05-24", "close": 87.18, "volume": 110838.0}, {"date": "2021-05-25", "close": 88.24, "volume": 110605.0}, {"date": "2021-05-26", "close": 88.55, "volume": 70551.0}, {"date": "2021-05-27", "close": 89.41, "volume": 63717.0}, {"date": "2021-05-28", "close": 90.08, "volume": 68182.0}, {"date": "2021-06-01", "close": 93.33, "volume": 196484.0}, {"date": "2021-06-02", "close": 93.08, "volume": 162719.0}, {"date": "2021-06-03", "close": 91.93, "volume": 112533.0}, {"date": "2021-06-04", "close": 93.4, "volume": 106906.0}, {"date": "2021-06-07", "close": 95.83, "volume": 92626.0}, {"date": "2021-06-08", "close": 95.39, "volume": 91406.0}, {"date": "2021-06-09", "close": 93.0, "volume": 62781.0}, {"date": "2021-06-10", "close": 91.97, "volume": 49313.0}, {"date": "2021-06-11", "close": 92.98, "volume": 45480.0}, {"date": "2021-06-14", "close": 93.95, "volume": 67683.0}, {"date": "2021-06-15", "close": 93.13, "volume": 68790.0}, {"date": "2021-06-16", "close": 93.34, "volume": 79492.0}, {"date": "2021-06-17", "close": 93.46, "volume": 77665.0}, {"date": "2021-06-18", "close": 89.47, "volume": 177030.0}, {"date": "2021-06-21", "close": 92.16, "volume": 100433.0}, {"date": "2021-06-22", "close": 95.8, "volume": 182251.0}, {"date": "2021-06-23", "close": 96.01, "volume": 128132.0}, {"date": "2021-06-24", "close": 98.39, "volume": 111109.0}, {"date": "2021-06-25", "close": 100.0, "volume": 338895.0}, {"date": "2021-06-28", "close": 102.8, "volume": 234896.0}, {"date": "2021-06-29", "close": 104.78, "volume": 204965.0}, {"date": "2021-06-30", "close": 105.74, "volume": 135955.0}, {"date": "2021-07-01", "close": 107.0, "volume": 181853.0}, {"date": "2021-07-02", "close": 107.97, "volume": 116837.0}, {"date": "2021-07-06", "close": 108.12, "volume": 141143.0}, {"date": "2021-07-07", "close": 106.5, "volume": 106544.0}, {"date": "2021-07-08", "close": 105.42, "volume": 127464.0}, {"date": "2021-07-09", "close": 107.01, "volume": 78801.0}, {"date": "2021-07-12", "close": 107.96, "volume": 91844.0}, {"date": "2021-07-13", "close": 107.17, "volume": 63723.0}, {"date": "2021-07-14", "close": 107.51, "volume": 133305.0}, {"date": "2021-07-15", "close": 106.41, "volume": 104914.0}, {"date": "2021-07-16", "close": 105.61, "volume": 95751.0}, {"date": "2021-07-19", "close": 102.69, "volume": 122932.0}, {"date": "2021-07-20", "close": 108.0, "volume": 143179.0}, {"date": "2021-07-21", "close": 109.85, "volume": 134715.0}, {"date": "2021-07-22", "close": 109.4, "volume": 85991.0}, {"date": "2021-07-23", "close": 107.8, "volume": 178714.0}, {"date": "2021-07-26", "close": 112.33, "volume": 165709.0}, {"date": "2021-07-27", "close": 107.98, "volume": 91730.0}, {"date": "2021-07-28", "close": 110.27, "volume": 60236.0}, {"date": "2021-07-29", "close": 114.85, "volume": 185831.0}, {"date": "2021-07-30", "close": 115.61, "volume": 136644.0}, {"date": "2021-08-02", "close": 118.19, "volume": 177627.0}, {"date": "2021-08-03", "close": 117.99, "volume": 165776.0}, {"date": "2021-08-04", "close": 119.25, "volume": 76935.0}, {"date": "2021-08-05", "close": 120.61, "volume": 119823.0}, {"date": "2021-08-06", "close": 121.54, "volume": 61822.0}, {"date": "2021-08-09", "close": 121.0, "volume": 116320.0}, {"date": "2021-08-10", "close": 119.4, "volume": 134868.0}, {"date": "2021-08-11", "close": 118.99, "volume": 73436.0}, {"date": "2021-08-12", "close": 119.49, "volume": 56872.0}, {"date": "2021-08-13", "close": 118.37, "volume": 65528.0}, {"date": "2021-08-16", "close": 119.41, "volume": 64055.0}, {"date": "2021-08-17", "close": 117.96, "volume": 73676.0}, {"date": "2021-08-18", "close": 118.88, "volume": 61493.0}, {"date": "2021-08-19", "close": 119.81, "volume": 82935.0}, {"date": "2021-08-20", "close": 120.79, "volume": 71717.0}, {"date": "2021-08-23", "close": 122.48, "volume": 92173.0}, {"date": "2021-08-24", "close": 123.97, "volume": 95415.0}, {"date": "2021-08-25", "close": 120.77, "volume": 92586.0}, {"date": "2021-08-26", "close": 120.3, "volume": 53009.0}, {"date": "2021-08-27", "close": 122.84, "volume": 122044.0}, {"date": "2021-08-30", "close": 122.84, "volume": 82027.0}, {"date": "2021-08-31", "close": 123.37, "volume": 91660.0}, {"date": "2021-09-01", "close": 123.91, "volume": 82209.0}, {"date": "2021-09-02", "close": 127.82, "volume": 172154.0}, {"date": "2021-09-03", "close": 128.0, "volume": 95762.0}, {"date": "2021-09-07", "close": 126.55, "volume": 91831.0}, {"date": "2021-09-08", "close": 125.61, "volume": 78631.0}, {"date": "2021-09-09", "close": 124.17, "volume": 70810.0}, {"date": "2021-09-10", "close": 124.59, "volume": 102124.0}, {"date": "2021-09-13", "close": 126.56, "volume": 75196.0}, {"date": "2021-09-14", "close": 126.53, "volume": 104573.0}, {"date": "2021-09-15", "close": 127.61, "volume": 81736.0}, {"date": "2021-09-16", "close": 129.15, "volume": 98303.0}, {"date": "2021-09-17", "close": 130.52, "volume": 338310.0}, {"date": "2021-09-20", "close": 125.43, "volume": 186282.0}, {"date": "2021-09-21", "close": 127.5, "volume": 194066.0}, {"date": "2021-09-22", "close": 133.42, "volume": 127799.0}, {"date": "2021-09-23", "close": 139.0, "volume": 182395.0}, {"date": "2021-09-24", "close": 136.56, "volume": 147673.0}, {"date": "2021-09-27", "close": 137.52, "volume": 87179.0}, {"date": "2021-09-28", "close": 133.87, "volume": 167927.0}, {"date": "2021-09-29", "close": 135.24, "volume": 107216.0}, {"date": "2021-09-30", "close": 134.16, "volume": 96883.0}, {"date": "2021-10-01", "close": 137.89, "volume": 154087.0}, {"date": "2021-10-04", "close": 143.75, "volume": 327608.0}, {"date": "2021-10-05", "close": 139.0, "volume": 517014.0}, {"date": "2021-10-06", "close": 140.09, "volume": 166179.0}, {"date": "2021-10-07", "close": 142.53, "volume": 203525.0}, {"date": "2021-10-08", "close": 139.35, "volume": 70905.0}, {"date": "2021-10-11", "close": 140.99, "volume": 77358.0}, {"date": "2021-10-12", "close": 142.14, "volume": 49115.0}, {"date": "2021-10-13", "close": 144.96, "volume": 73483.0}, {"date": "2021-10-14", "close": 146.99, "volume": 107972.0}, {"date": "2021-10-15", "close": 148.21, "volume": 107636.0}, {"date": "2021-10-18", "close": 149.09, "volume": 107511.0}, {"date": "2021-10-19", "close": 149.0, "volume": 84350.0}, {"date": "2021-10-20", "close": 149.64, "volume": 88327.0}, {"date": "2021-10-21", "close": 144.23, "volume": 283953.0}, {"date": "2021-10-22", "close": 143.78, "volume": 351179.0}, {"date": "2021-10-25", "close": 148.24, "volume": 263923.0}, {"date": "2021-10-26", "close": 149.47, "volume": 288967.0}, {"date": "2021-10-27", "close": 146.08, "volume": 133787.0}, {"date": "2021-10-28", "close": 151.04, "volume": 113308.0}, {"date": "2021-10-29", "close": 151.59, "volume": 158838.0}, {"date": "2021-11-01", "close": 150.51, "volume": 167026.0}, {"date": "2021-11-02", "close": 152.3, "volume": 98771.0}, {"date": "2021-11-03", "close": 155.39, "volume": 191124.0}, {"date": "2021-11-04", "close": 155.73, "volume": 120376.0}, {"date": "2021-11-05", "close": 155.08, "volume": 131490.0}, {"date": "2021-11-08", "close": 159.15, "volume": 199141.0}, {"date": "2021-11-09", "close": 157.68, "volume": 117163.0}, {"date": "2021-11-10", "close": 155.63, "volume": 90667.0}, {"date": "2021-11-11", "close": 160.99, "volume": 174686.0}, {"date": "2021-11-12", "close": 160.69, "volume": 88966.0}, {"date": "2021-11-15", "close": 161.78, "volume": 324573.0}, {"date": "2021-11-16", "close": 161.71, "volume": 168905.0}, {"date": "2021-11-17", "close": 162.93, "volume": 292804.0}, {"date": "2021-11-18", "close": 162.1, "volume": 137370.0}, {"date": "2021-11-19", "close": 158.8, "volume": 159162.0}, {"date": "2021-11-22", "close": 153.23, "volume": 193310.0}, {"date": "2021-11-23", "close": 153.11, "volume": 240445.0}, {"date": "2021-11-24", "close": 151.88, "volume": 60255.0}, {"date": "2021-11-26", "close": 148.31, "volume": 124267.0}, {"date": "2021-11-29", "close": 148.71, "volume": 106338.0}, {"date": "2021-11-30", "close": 143.46, "volume": 278837.0}, {"date": "2021-12-01", "close": 140.34, "volume": 179879.0}, {"date": "2021-12-02", "close": 141.43, "volume": 118206.0}, {"date": "2021-12-03", "close": 137.2, "volume": 171306.0}, {"date": "2021-12-06", "close": 122.01, "volume": 623538.0}, {"date": "2021-12-07", "close": 127.35, "volume": 381793.0}, {"date": "2021-12-08", "close": 125.92, "volume": 344636.0}, {"date": "2021-12-09", "close": 120.17, "volume": 315444.0}, {"date": "2021-12-10", "close": 117.29, "volume": 345703.0}, {"date": "2021-12-13", "close": 119.86, "volume": 449370.0}, {"date": "2021-12-14", "close": 120.33, "volume": 605531.0}, {"date": "2021-12-15", "close": 120.42, "volume": 404364.0}, {"date": "2021-12-16", "close": 118.41, "volume": 614148.0}, {"date": "2021-12-17", "close": 121.0, "volume": 4052846.0}, {"date": "2021-12-20", "close": 114.68, "volume": 354734.0}, {"date": "2021-12-21", "close": 118.9, "volume": 251528.0}, {"date": "2021-12-22", "close": 121.39, "volume": 217886.0}, {"date": "2021-12-23", "close": 123.99, "volume": 131104.0}, {"date": "2021-12-27", "close": 128.92, "volume": 211964.0}, {"date": "2021-12-28", "close": 125.48, "volume": 117524.0}, {"date": "2021-12-29", "close": 126.35, "volume": 115441.0}, {"date": "2021-12-30", "close": 126.06, "volume": 116120.0}, {"date": "2021-12-31", "close": 126.98, "volume": 151025.0}, {"date": "2022-01-03", "close": 123.98, "volume": 257210.0}, {"date": "2022-01-04", "close": 126.18, "volume": 260891.0}, {"date": "2022-01-05", "close": 123.14, "volume": 370649.0}, {"date": "2022-01-06", "close": 120.0, "volume": 169695.0}, {"date": "2022-01-07", "close": 115.94, "volume": 195651.0}, {"date": "2022-01-10", "close": 111.75, "volume": 284491.0}, {"date": "2022-01-11", "close": 115.08, "volume": 297284.0}, {"date": "2022-01-12", "close": 112.62, "volume": 213265.0}, {"date": "2022-01-13", "close": 108.77, "volume": 167365.0}, {"date": "2022-01-14", "close": 108.57, "volume": 194116.0}, {"date": "2022-01-18", "close": 102.39, "volume": 214961.0}, {"date": "2022-01-19", "close": 99.74, "volume": 135117.0}, {"date": "2022-01-20", "close": 93.99, "volume": 474868.0}, {"date": "2022-01-21", "close": 90.98, "volume": 408094.0}, {"date": "2022-01-24", "close": 92.77, "volume": 348889.0}, {"date": "2022-01-25", "close": 87.81, "volume": 323970.0}, {"date": "2022-01-26", "close": 88.77, "volume": 292475.0}, {"date": "2022-01-27", "close": 82.76, "volume": 349992.0}, {"date": "2022-01-28", "close": 85.98, "volume": 354872.0}, {"date": "2022-01-31", "close": 94.33, "volume": 403961.0}, {"date": "2022-02-01", "close": 93.53, "volume": 197902.0}, {"date": "2022-02-02", "close": 94.47, "volume": 248006.0}, {"date": "2022-02-03", "close": 91.61, "volume": 165238.0}, {"date": "2022-02-04", "close": 93.21, "volume": 183491.0}, {"date": "2022-02-07", "close": 94.97, "volume": 168070.0}, {"date": "2022-02-08", "close": 101.7, "volume": 363001.0}, {"date": "2022-02-09", "close": 106.11, "volume": 227689.0}, {"date": "2022-02-10", "close": 104.5, "volume": 218089.0}, {"date": "2022-02-11", "close": 99.99, "volume": 243226.0}, {"date": "2022-02-14", "close": 100.37, "volume": 116912.0}, {"date": "2022-02-15", "close": 107.53, "volume": 210423.0}, {"date": "2022-02-16", "close": 104.83, "volume": 243019.0}, {"date": "2022-02-17", "close": 98.7, "volume": 149107.0}, {"date": "2022-02-18", "close": 95.18, "volume": 155485.0}, {"date": "2022-02-22", "close": 92.85, "volume": 161518.0}, {"date": "2022-02-23", "close": 89.41, "volume": 280388.0}, {"date": "2022-02-24", "close": 100.25, "volume": 489493.0}, {"date": "2022-02-25", "close": 74.98, "volume": 1504532.0}, {"date": "2022-02-28", "close": 74.77, "volume": 748703.0}, {"date": "2022-03-01", "close": 71.74, "volume": 536931.0}, {"date": "2022-03-02", "close": 77.27, "volume": 309926.0}, {"date": "2022-03-03", "close": 76.66, "volume": 358022.0}, {"date": "2022-03-04", "close": 72.59, "volume": 392737.0}, {"date": "2022-03-07", "close": 73.01, "volume": 436354.0}, {"date": "2022-03-08", "close": 76.87, "volume": 366450.0}, {"date": "2022-03-09", "close": 79.08, "volume": 265540.0}, {"date": "2022-03-10", "close": 77.0, "volume": 269131.0}, {"date": "2022-03-11", "close": 76.39, "volume": 301815.0}, {"date": "2022-03-14", "close": 68.69, "volume": 464565.0}, {"date": "2022-03-15", "close": 70.74, "volume": 483924.0}, {"date": "2022-03-16", "close": 72.99, "volume": 611782.0}, {"date": "2022-03-17", "close": 76.38, "volume": 275252.0}, {"date": "2022-03-18", "close": 78.41, "volume": 333610.0}, {"date": "2022-03-21", "close": 76.75, "volume": 204093.0}, {"date": "2022-03-22", "close": 77.5, "volume": 162007.0}, {"date": "2022-03-23", "close": 61.77, "volume": 2658258.0}, {"date": "2022-03-24", "close": 64.1, "volume": 1210830.0}, {"date": "2022-03-25", "close": 64.07, "volume": 388630.0}, {"date": "2022-03-28", "close": 64.13, "volume": 249050.0}, {"date": "2022-03-29", "close": 67.7, "volume": 375262.0}, {"date": "2022-03-30", "close": 69.58, "volume": 469481.0}, {"date": "2022-03-31", "close": 70.55, "volume": 402657.0}, {"date": "2022-04-01", "close": 72.01, "volume": 374664.0}, {"date": "2022-04-04", "close": 73.72, "volume": 295289.0}, {"date": "2022-04-05", "close": 71.65, "volume": 552444.0}, {"date": "2022-04-06", "close": 68.96, "volume": 924455.0}, {"date": "2022-04-07", "close": 66.98, "volume": 401861.0}, {"date": "2022-04-08", "close": 65.63, "volume": 319053.0}, {"date": "2022-04-11", "close": 61.97, "volume": 455820.0}, {"date": "2022-04-12", "close": 61.02, "volume": 342188.0}, {"date": "2022-04-13", "close": 62.81, "volume": 210600.0}, {"date": "2022-04-14", "close": 60.42, "volume": 206528.0}, {"date": "2022-04-18", "close": 61.73, "volume": 343282.0}, {"date": "2022-04-19", "close": 64.78, "volume": 258093.0}, {"date": "2022-04-20", "close": 61.78, "volume": 275125.0}, {"date": "2022-04-21", "close": 59.51, "volume": 416344.0}, {"date": "2022-04-22", "close": 60.09, "volume": 682924.0}, {"date": "2022-04-25", "close": 60.61, "volume": 350755.0}, {"date": "2022-04-26", "close": 56.16, "volume": 507992.0}, {"date": "2022-04-27", "close": 56.46, "volume": 317565.0}, {"date": "2022-04-28", "close": 61.65, "volume": 579637.0}, {"date": "2022-04-29", "close": 60.52, "volume": 362115.0}, {"date": "2022-05-02", "close": 62.68, "volume": 366218.0}, {"date": "2022-05-03", "close": 64.77, "volume": 338586.0}, {"date": "2022-05-04", "close": 67.54, "volume": 256979.0}, {"date": "2022-05-05", "close": 63.41, "volume": 309880.0}, {"date": "2022-05-06", "close": 63.46, "volume": 301994.0}, {"date": "2022-05-09", "close": 59.35, "volume": 297473.0}, {"date": "2022-05-10", "close": 57.83, "volume": 308220.0}, {"date": "2022-05-11", "close": 55.46, "volume": 226756.0}, {"date": "2022-05-12", "close": 56.56, "volume": 331156.0}, {"date": "2022-05-13", "close": 60.15, "volume": 224964.0}, {"date": "2022-05-16", "close": 56.74, "volume": 196735.0}, {"date": "2022-05-17", "close": 60.48, "volume": 201668.0}, {"date": "2022-05-18", "close": 58.22, "volume": 171239.0}, {"date": "2022-05-19", "close": 59.89, "volume": 188222.0}, {"date": "2022-05-20", "close": 60.48, "volume": 253094.0}, {"date": "2022-05-23", "close": 61.68, "volume": 182420.0}, {"date": "2022-05-24", "close": 59.8, "volume": 239464.0}, {"date": "2022-05-25", "close": 62.5, "volume": 247160.0}, {"date": "2022-05-26", "close": 65.4, "volume": 261184.0}, {"date": "2022-05-27", "close": 68.75, "volume": 228521.0}, {"date": "2022-05-31", "close": 67.3, "volume": 276911.0}, {"date": "2022-06-01", "close": 67.26, "volume": 260974.0}, {"date": "2022-06-02", "close": 71.29, "volume": 238785.0}, {"date": "2022-06-03", "close": 69.77, "volume": 241563.0}, {"date": "2022-06-06", "close": 70.28, "volume": 230781.0}, {"date": "2022-06-07", "close": 69.48, "volume": 134560.0}, {"date": "2022-06-08", "close": 67.88, "volume": 133416.0}, {"date": "2022-06-09", "close": 65.11, "volume": 148703.0}, {"date": "2022-06-10", "close": 62.85, "volume": 264684.0}, {"date": "2022-06-13", "close": 58.01, "volume": 238003.0}, {"date": "2022-06-14", "close": 55.53, "volume": 192043.0}, {"date": "2022-06-15", "close": 58.09, "volume": 249444.0}, {"date": "2022-06-16", "close": 52.68, "volume": 261313.0}, {"date": "2022-06-17", "close": 55.1, "volume": 394253.0}, {"date": "2022-06-21", "close": 56.76, "volume": 311549.0}, {"date": "2022-06-22", "close": 56.66, "volume": 269705.0}, {"date": "2022-06-23", "close": 59.03, "volume": 167402.0}, {"date": "2022-06-24", "close": 60.37, "volume": 235436.0}, {"date": "2022-06-27", "close": 59.43, "volume": 164845.0}, {"date": "2022-06-28", "close": 57.72, "volume": 199075.0}, {"date": "2022-06-29", "close": 56.33, "volume": 157575.0}, {"date": "2022-06-30", "close": 54.73, "volume": 168517.0}, {"date": "2022-07-01", "close": 53.28, "volume": 173804.0}, {"date": "2022-07-05", "close": 53.56, "volume": 175686.0}, {"date": "2022-07-06", "close": 53.48, "volume": 126426.0}, {"date": "2022-07-07", "close": 55.43, "volume": 147337.0}, {"date": "2022-07-08", "close": 54.45, "volume": 128794.0}, {"date": "2022-07-11", "close": 52.61, "volume": 129507.0}, {"date": "2022-07-12", "close": 52.76, "volume": 117806.0}, {"date": "2022-07-13", "close": 52.51, "volume": 157801.0}, {"date": "2022-07-14", "close": 52.37, "volume": 227552.0}, {"date": "2022-07-15", "close": 52.86, "volume": 243982.0}, {"date": "2022-07-18", "close": 52.26, "volume": 256999.0}, {"date": "2022-07-19", "close": 53.01, "volume": 730790.0}, {"date": "2022-07-20", "close": 55.14, "volume": 748500.0}, {"date": "2022-07-21", "close": 55.82, "volume": 620851.0}, {"date": "2022-07-22", "close": 65.02, "volume": 905179.0}, {"date": "2022-07-25", "close": 67.36, "volume": 574901.0}, {"date": "2022-07-26", "close": 69.44, "volume": 458657.0}, {"date": "2022-07-27", "close": 70.72, "volume": 442213.0}, {"date": "2022-07-28", "close": 71.84, "volume": 313687.0}, {"date": "2022-07-29", "close": 72.96, "volume": 259447.0}, {"date": "2022-08-01", "close": 71.59, "volume": 205219.0}, {"date": "2022-08-02", "close": 73.08, "volume": 149820.0}, {"date": "2022-08-03", "close": 74.62, "volume": 203528.0}, {"date": "2022-08-04", "close": 76.56, "volume": 202073.0}, {"date": "2022-08-05", "close": 76.28, "volume": 167797.0}, {"date": "2022-08-08", "close": 74.27, "volume": 329415.0}, {"date": "2022-08-09", "close": 72.01, "volume": 201433.0}, {"date": "2022-08-10", "close": 75.77, "volume": 142266.0}, {"date": "2022-08-11", "close": 74.51, "volume": 139144.0}, {"date": "2022-08-12", "close": 77.04, "volume": 160999.0}, {"date": "2022-08-15", "close": 80.97, "volume": 365407.0}, {"date": "2022-08-16", "close": 82.17, "volume": 237790.0}, {"date": "2022-08-17", "close": 80.12, "volume": 231183.0}, {"date": "2022-08-18", "close": 81.97, "volume": 222866.0}, {"date": "2022-08-19", "close": 79.48, "volume": 304905.0}, {"date": "2022-08-22", "close": 73.97, "volume": 223534.0}, {"date": "2022-08-23", "close": 72.73, "volume": 161412.0}, {"date": "2022-08-24", "close": 74.25, "volume": 138424.0}, {"date": "2022-08-25", "close": 76.77, "volume": 85078.0}, {"date": "2022-08-26", "close": 73.65, "volume": 208540.0}, {"date": "2022-08-29", "close": 73.06, "volume": 181187.0}, {"date": "2022-08-30", "close": 71.56, "volume": 168099.0}, {"date": "2022-08-31", "close": 71.14, "volume": 197900.0}, {"date": "2022-09-01", "close": 64.05, "volume": 504418.0}, {"date": "2022-09-02", "close": 63.57, "volume": 214546.0}, {"date": "2022-09-06", "close": 61.95, "volume": 189042.0}, {"date": "2022-09-07", "close": 64.38, "volume": 245480.0}, {"date": "2022-09-08", "close": 65.86, "volume": 138748.0}, {"date": "2022-09-09", "close": 68.73, "volume": 129647.0}, {"date": "2022-09-12", "close": 70.25, "volume": 195432.0}, {"date": "2022-09-13", "close": 65.27, "volume": 162304.0}, {"date": "2022-09-14", "close": 65.49, "volume": 159000.0}, {"date": "2022-09-15", "close": 64.42, "volume": 101152.0}, {"date": "2022-09-16", "close": 62.38, "volume": 266605.0}, {"date": "2022-09-19", "close": 61.85, "volume": 137530.0}, {"date": "2022-09-20", "close": 62.28, "volume": 154654.0}, {"date": "2022-09-21", "close": 61.95, "volume": 162644.0}, {"date": "2022-09-22", "close": 59.94, "volume": 180465.0}, {"date": "2022-09-23", "close": 58.75, "volume": 110891.0}, {"date": "2022-09-26", "close": 57.98, "volume": 134129.0}, {"date": "2022-09-27", "close": 59.62, "volume": 103175.0}, {"date": "2022-09-28", "close": 62.33, "volume": 209961.0}, {"date": "2022-09-29", "close": 59.95, "volume": 132308.0}, {"date": "2022-09-30", "close": 59.14, "volume": 137803.0}, {"date": "2022-10-03", "close": 62.63, "volume": 156965.0}, {"date": "2022-10-04", "close": 64.43, "volume": 157605.0}, {"date": "2022-10-05", "close": 63.68, "volume": 153411.0}, {"date": "2022-10-06", "close": 62.68, "volume": 113543.0}, {"date": "2022-10-07", "close": 57.54, "volume": 180146.0}, {"date": "2022-10-10", "close": 55.68, "volume": 175981.0}, {"date": "2022-10-11", "close": 50.55, "volume": 352893.0}, {"date": "2022-10-12", "close": 50.26, "volume": 326223.0}, {"date": "2022-10-13", "close": 51.95, "volume": 326654.0}, {"date": "2022-10-14", "close": 47.35, "volume": 243192.0}, {"date": "2022-10-17", "close": 50.36, "volume": 242627.0}, {"date": "2022-10-18", "close": 51.3, "volume": 209192.0}, {"date": "2022-10-19", "close": 48.5, "volume": 202346.0}, {"date": "2022-10-20", "close": 45.09, "volume": 539553.0}, {"date": "2022-10-21", "close": 46.31, "volume": 417744.0}, {"date": "2022-10-24", "close": 45.91, "volume": 328532.0}, {"date": "2022-10-25", "close": 48.62, "volume": 511126.0}, {"date": "2022-10-26", "close": 47.89, "volume": 971383.0}, {"date": "2022-10-27", "close": 48.3, "volume": 573969.0}, {"date": "2022-10-28", "close": 49.95, "volume": 518894.0}, {"date": "2022-10-31", "close": 47.77, "volume": 240490.0}, {"date": "2022-11-01", "close": 50.75, "volume": 356310.0}, {"date": "2022-11-02", "close": 48.52, "volume": 384494.0}, {"date": "2022-11-03", "close": 48.48, "volume": 196689.0}, {"date": "2022-11-04", "close": 48.45, "volume": 314702.0}, {"date": "2022-11-07", "close": 50.47, "volume": 304743.0}, {"date": "2022-11-08", "close": 50.8, "volume": 207024.0}, {"date": "2022-11-09", "close": 48.05, "volume": 307600.0}, {"date": "2022-11-10", "close": 53.0, "volume": 345981.0}, {"date": "2022-11-11", "close": 58.9, "volume": 394337.0}, {"date": "2022-11-14", "close": 55.72, "volume": 180533.0}, {"date": "2022-11-15", "close": 56.42, "volume": 299700.0}, {"date": "2022-11-16", "close": 53.59, "volume": 217087.0}, {"date": "2022-11-17", "close": 52.19, "volume": 245150.0}, {"date": "2022-11-18", "close": 53.47, "volume": 196702.0}, {"date": "2022-11-21", "close": 52.3, "volume": 118685.0}, {"date": "2022-11-22", "close": 53.25, "volume": 163864.0}, {"date": "2022-11-23", "close": 54.49, "volume": 102255.0}, {"date": "2022-11-25", "close": 54.07, "volume": 71163.0}, {"date": "2022-11-28", "close": 51.27, "volume": 240315.0}, {"date": "2022-11-29", "close": 51.14, "volume": 176060.0}, {"date": "2022-11-30", "close": 53.99, "volume": 163929.0}, {"date": "2022-12-01", "close": 53.9, "volume": 274613.0}, {"date": "2022-12-02", "close": 52.84, "volume": 248110.0}, {"date": "2022-12-05", "close": 52.02, "volume": 241335.0}, {"date": "2022-12-06", "close": 51.6, "volume": 176007.0}, {"date": "2022-12-07", "close": 52.44, "volume": 174562.0}, {"date": "2022-12-08", "close": 54.1, "volume": 366388.0}, {"date": "2022-12-09", "close": 53.39, "volume": 213513.0}, {"date": "2022-12-12", "close": 54.54, "volume": 156781.0}, {"date": "2022-12-13", "close": 55.33, "volume": 166157.0}, {"date": "2022-12-14", "close": 54.97, "volume": 201917.0}, {"date": "2022-12-15", "close": 53.12, "volume": 279103.0}, {"date": "2022-12-16", "close": 53.4, "volume": 480520.0}, {"date": "2022-12-19", "close": 52.46, "volume": 244176.0}, {"date": "2022-12-20", "close": 53.02, "volume": 176127.0}, {"date": "2022-12-21", "close": 54.82, "volume": 182599.0}, {"date": "2022-12-22", "close": 52.42, "volume": 309979.0}, {"date": "2022-12-23", "close": 52.57, "volume": 110491.0}, {"date": "2022-12-27", "close": 52.12, "volume": 131206.0}, {"date": "2022-12-28", "close": 51.26, "volume": 108265.0}, {"date": "2022-12-29", "close": 53.49, "volume": 136897.0}, {"date": "2022-12-30", "close": 53.75, "volume": 123565.0}, {"date": "2023-01-03", "close": 54.24, "volume": 261318.0}, {"date": "2023-01-04", "close": 55.17, "volume": 114131.0}, {"date": "2023-01-05", "close": 53.03, "volume": 140697.0}, {"date": "2023-01-06", "close": 56.25, "volume": 167281.0}, {"date": "2023-01-09", "close": 57.06, "volume": 242550.0}, {"date": "2023-01-10", "close": 57.17, "volume": 340440.0}, {"date": "2023-01-11", "close": 57.65, "volume": 222419.0}, {"date": "2023-01-12", "close": 60.75, "volume": 292386.0}, {"date": "2023-01-13", "close": 60.26, "volume": 155916.0}, {"date": "2023-01-17", "close": 61.7, "volume": 186027.0}, {"date": "2023-01-18", "close": 62.31, "volume": 177506.0}, {"date": "2023-01-19", "close": 62.57, "volume": 148073.0}, {"date": "2023-01-20", "close": 65.19, "volume": 206599.0}, {"date": "2023-01-23", "close": 70.01, "volume": 318674.0}, {"date": "2023-01-24", "close": 71.05, "volume": 331503.0}, {"date": "2023-01-25", "close": 71.06, "volume": 373928.0}, {"date": "2023-01-26", "close": 70.31, "volume": 204475.0}, {"date": "2023-01-27", "close": 71.01, "volume": 112387.0}, {"date": "2023-01-30", "close": 67.25, "volume": 192471.0}, {"date": "2023-01-31", "close": 69.43, "volume": 168173.0}, {"date": "2023-02-01", "close": 70.16, "volume": 354589.0}, {"date": "2023-02-02", "close": 71.9, "volume": 263018.0}, {"date": "2023-02-03", "close": 70.55, "volume": 272505.0}, {"date": "2023-02-06", "close": 70.01, "volume": 150424.0}, {"date": "2023-02-07", "close": 70.38, "volume": 190757.0}, {"date": "2023-02-08", "close": 69.13, "volume": 152474.0}, {"date": "2023-02-09", "close": 66.08, "volume": 293818.0}, {"date": "2023-02-10", "close": 63.34, "volume": 290112.0}, {"date": "2023-02-13", "close": 64.34, "volume": 323654.0}, {"date": "2023-02-14", "close": 64.34, "volume": 336397.0}, {"date": "2023-02-15", "close": 64.9, "volume": 190237.0}, {"date": "2023-02-16", "close": 62.21, "volume": 289457.0}, {"date": "2023-02-17", "close": 61.29, "volume": 443375.0}, {"date": "2023-02-21", "close": 56.57, "volume": 315873.0}, {"date": "2023-02-22", "close": 56.47, "volume": 409974.0}, {"date": "2023-02-23", "close": 56.32, "volume": 713427.0}, {"date": "2023-02-24", "close": 40.85, "volume": 2656282.0}, {"date": "2023-02-27", "close": 44.72, "volume": 1178953.0}, {"date": "2023-02-28", "close": 47.0, "volume": 692569.0}, {"date": "2023-03-01", "close": 47.86, "volume": 404194.0}, {"date": "2023-03-02", "close": 47.32, "volume": 400952.0}, {"date": "2023-03-03", "close": 45.75, "volume": 477585.0}, {"date": "2023-03-06", "close": 43.23, "volume": 735501.0}, {"date": "2023-03-07", "close": 43.0, "volume": 646872.0}, {"date": "2023-03-08", "close": 43.69, "volume": 425842.0}, {"date": "2023-03-09", "close": 43.9, "volume": 547912.0}, {"date": "2023-03-10", "close": 42.9, "volume": 469999.0}, {"date": "2023-03-13", "close": 43.37, "volume": 408218.0}, {"date": "2023-03-14", "close": 43.79, "volume": 357647.0}, {"date": "2023-03-15", "close": 42.19, "volume": 294557.0}, {"date": "2023-03-16", "close": 42.72, "volume": 348505.0}, {"date": "2023-03-17", "close": 41.56, "volume": 458535.0}, {"date": "2023-03-20", "close": 42.22, "volume": 278942.0}, {"date": "2023-03-21", "close": 43.59, "volume": 234789.0}, {"date": "2023-03-22", "close": 43.67, "volume": 292084.0}, {"date": "2023-03-23", "close": 43.81, "volume": 247884.0}, {"date": "2023-03-24", "close": 43.53, "volume": 156760.0}, {"date": "2023-03-27", "close": 43.91, "volume": 166183.0}, {"date": "2023-03-28", "close": 43.79, "volume": 176526.0}, {"date": "2023-03-29", "close": 45.87, "volume": 235639.0}, {"date": "2023-03-30", "close": 46.28, "volume": 323497.0}, {"date": "2023-03-31", "close": 46.94, "volume": 240074.0}, {"date": "2023-04-03", "close": 46.96, "volume": 235829.0}, {"date": "2023-04-04", "close": 46.61, "volume": 194997.0}, {"date": "2023-04-05", "close": 45.19, "volume": 298461.0}, {"date": "2023-04-06", "close": 46.02, "volume": 158538.0}, {"date": "2023-04-10", "close": 45.42, "volume": 137421.0}, {"date": "2023-04-11", "close": 45.47, "volume": 146163.0}, {"date": "2023-04-12", "close": 45.05, "volume": 175698.0}, {"date": "2023-04-13", "close": 45.77, "volume": 128824.0}, {"date": "2023-04-14", "close": 44.36, "volume": 183536.0}, {"date": "2023-04-17", "close": 45.17, "volume": 188707.0}, {"date": "2023-04-18", "close": 42.92, "volume": 315855.0}, {"date": "2023-04-19", "close": 43.03, "volume": 215637.0}, {"date": "2023-04-20", "close": 42.96, "volume": 167445.0}, {"date": "2023-04-21", "close": 42.44, "volume": 187147.0}, {"date": "2023-04-24", "close": 42.62, "volume": 147098.0}, {"date": "2023-04-25", "close": 41.44, "volume": 279633.0}, {"date": "2023-04-26", "close": 43.55, "volume": 563345.0}, {"date": "2023-04-27", "close": 42.99, "volume": 253889.0}, {"date": "2023-04-28", "close": 42.97, "volume": 204233.0}, {"date": "2023-05-01", "close": 42.87, "volume": 185734.0}, {"date": "2023-05-02", "close": 41.61, "volume": 199946.0}, {"date": "2023-05-03", "close": 41.73, "volume": 277862.0}, {"date": "2023-05-04", "close": 41.28, "volume": 178479.0}, {"date": "2023-05-05", "close": 44.74, "volume": 435784.0}, {"date": "2023-05-08", "close": 42.99, "volume": 187066.0}, {"date": "2023-05-09", "close": 42.8, "volume": 123788.0}, {"date": "2023-05-10", "close": 43.51, "volume": 169321.0}, {"date": "2023-05-11", "close": 43.58, "volume": 136464.0}, {"date": "2023-05-12", "close": 44.1, "volume": 158109.0}, {"date": "2023-05-15", "close": 44.26, "volume": 135674.0}, {"date": "2023-05-16", "close": 46.05, "volume": 281761.0}, {"date": "2023-05-17", "close": 48.61, "volume": 371529.0}, {"date": "2023-05-18", "close": 49.28, "volume": 262086.0}, {"date": "2023-05-19", "close": 48.46, "volume": 266477.0}, {"date": "2023-05-22", "close": 49.8, "volume": 193154.0}, {"date": "2023-05-23", "close": 48.87, "volume": 188152.0}, {"date": "2023-05-24", "close": 46.57, "volume": 321840.0}, {"date": "2023-05-25", "close": 54.0, "volume": 913989.0}, {"date": "2023-05-26", "close": 60.15, "volume": 720060.0}, {"date": "2023-05-30", "close": 60.5, "volume": 687087.0}, {"date": "2023-05-31", "close": 55.35, "volume": 510561.0}, {"date": "2023-06-01", "close": 57.9, "volume": 362866.0}, {"date": "2023-06-02", "close": 56.89, "volume": 417445.0}, {"date": "2023-06-05", "close": 54.71, "volume": 385895.0}, {"date": "2023-06-06", "close": 55.77, "volume": 388566.0}, {"date": "2023-06-07", "close": 58.32, "volume": 802457.0}, {"date": "2023-06-08", "close": 58.01, "volume": 530215.0}, {"date": "2023-06-09", "close": 57.37, "volume": 306181.0}, {"date": "2023-06-12", "close": 59.03, "volume": 319465.0}, {"date": "2023-06-13", "close": 60.26, "volume": 463828.0}, {"date": "2023-06-14", "close": 59.15, "volume": 216491.0}, {"date": "2023-06-15", "close": 56.33, "volume": 333584.0}, {"date": "2023-06-16", "close": 54.88, "volume": 428921.0}, {"date": "2023-06-20", "close": 54.54, "volume": 355159.0}, {"date": "2023-06-21", "close": 53.52, "volume": 247595.0}, {"date": "2023-06-22", "close": 52.79, "volume": 222391.0}, {"date": "2023-06-23", "close": 53.07, "volume": 591730.0}, {"date": "2023-06-26", "close": 55.35, "volume": 1159655.0}, {"date": "2023-06-27", "close": 56.235, "volume": 1013061.0}, {"date": "2023-06-28", "close": 54.98, "volume": 549502.0}, {"date": "2023-06-29", "close": 54.38, "volume": 428305.0}, {"date": "2023-06-30", "close": 54.0, "volume": 280303.0}, {"date": "2023-07-03", "close": 54.61, "volume": 126761.0}, {"date": "2023-07-05", "close": 53.27, "volume": 274810.0}, {"date": "2023-07-06", "close": 53.44, "volume": 256946.0}, {"date": "2023-07-07", "close": 53.29, "volume": 300480.0}, {"date": "2023-07-10", "close": 52.95, "volume": 231125.0}, {"date": "2023-07-11", "close": 54.46, "volume": 281227.0}, {"date": "2023-07-12", "close": 55.11, "volume": 184134.0}, {"date": "2023-07-13", "close": 58.22, "volume": 320870.0}, {"date": "2023-07-14", "close": 58.33, "volume": 453440.0}, {"date": "2023-07-17", "close": 59.69, "volume": 294770.0}, {"date": "2023-07-18", "close": 59.21, "volume": 300068.0}, {"date": "2023-07-19", "close": 59.56, "volume": 301412.0}, {"date": "2023-07-20", "close": 59.08, "volume": 447090.0}, {"date": "2023-07-21", "close": 58.65, "volume": 318393.0}, {"date": "2023-07-24", "close": 59.09, "volume": 369443.0}, {"date": "2023-07-25", "close": 59.41, "volume": 521315.0}, {"date": "2023-07-26", "close": 93.7, "volume": 4839825.0}, {"date": "2023-07-27", "close": 95.14, "volume": 1618837.0}, {"date": "2023-07-28", "close": 95.14, "volume": 685278.0}, {"date": "2023-07-31", "close": 92.27, "volume": 605409.0}, {"date": "2023-08-01", "close": 88.0, "volume": 757470.0}, {"date": "2023-08-02", "close": 78.35, "volume": 1505674.0}, {"date": "2023-08-03", "close": 74.96, "volume": 1104524.0}, {"date": "2023-08-04", "close": 77.67, "volume": 625530.0}, {"date": "2023-08-07", "close": 77.3, "volume": 347023.0}, {"date": "2023-08-08", "close": 78.08, "volume": 373114.0}, {"date": "2023-08-09", "close": 76.84, "volume": 417174.0}, {"date": "2023-08-10", "close": 77.1, "volume": 286206.0}, {"date": "2023-08-11", "close": 75.9, "volume": 337404.0}, {"date": "2023-08-14", "close": 75.075, "volume": 385817.0}, {"date": "2023-08-15", "close": 74.35, "volume": 312948.0}, {"date": "2023-08-16", "close": 70.48, "volume": 403421.0}, {"date": "2023-08-17", "close": 68.61, "volume": 443741.0}, {"date": "2023-08-18", "close": 67.19, "volume": 327791.0}, {"date": "2023-08-21", "close": 68.45, "volume": 311276.0}, {"date": "2023-08-22", "close": 67.69, "volume": 186222.0}, {"date": "2023-08-23", "close": 70.17, "volume": 397677.0}, {"date": "2023-08-24", "close": 67.59, "volume": 554157.0}, {"date": "2023-08-25", "close": 67.5, "volume": 310222.0}, {"date": "2023-08-28", "close": 67.72, "volume": 296301.0}, {"date": "2023-08-29", "close": 68.52, "volume": 205152.0}, {"date": "2023-08-30", "close": 68.55, "volume": 224115.0}, {"date": "2023-08-31", "close": 67.77, "volume": 336621.0}, {"date": "2023-09-01", "close": 69.0, "volume": 263469.0}, {"date": "2023-09-05", "close": 67.43, "volume": 234853.0}, {"date": "2023-09-06", "close": 66.73, "volume": 148075.0}, {"date": "2023-09-07", "close": 64.01, "volume": 466641.0}, {"date": "2023-09-08", "close": 63.14, "volume": 383646.0}, {"date": "2023-09-11", "close": 63.07, "volume": 242808.0}, {"date": "2023-09-12", "close": 63.02, "volume": 259476.0}, {"date": "2023-09-13", "close": 60.17, "volume": 275033.0}, {"date": "2023-09-14", "close": 60.29, "volume": 273340.0}, {"date": "2023-09-15", "close": 58.56, "volume": 540765.0}, {"date": "2023-09-18", "close": 58.36, "volume": 253772.0}, {"date": "2023-09-19", "close": 59.02, "volume": 362931.0}, {"date": "2023-09-20", "close": 58.22, "volume": 208995.0}, {"date": "2023-09-21", "close": 57.71, "volume": 292144.0}, {"date": "2023-09-22", "close": 58.01, "volume": 235340.0}, {"date": "2023-09-25", "close": 58.24, "volume": 250976.0}, {"date": "2023-09-26", "close": 56.47, "volume": 263967.0}, {"date": "2023-09-27", "close": 57.74, "volume": 393401.0}, {"date": "2023-09-28", "close": 58.96, "volume": 222038.0}, {"date": "2023-09-29", "close": 58.89, "volume": 183963.0}, {"date": "2023-10-02", "close": 58.18, "volume": 199433.0}, {"date": "2023-10-03", "close": 56.33, "volume": 173352.0}, {"date": "2023-10-04", "close": 56.97, "volume": 196901.0}, {"date": "2023-10-05", "close": 56.62, "volume": 137211.0}, {"date": "2023-10-06", "close": 56.6, "volume": 250731.0}, {"date": "2023-10-09", "close": 56.72, "volume": 260812.0}, {"date": "2023-10-10", "close": 58.86, "volume": 291459.0}, {"date": "2023-10-11", "close": 58.33, "volume": 355749.0}, {"date": "2023-10-12", "close": 56.11, "volume": 207194.0}, {"date": "2023-10-13", "close": 53.44, "volume": 449246.0}, {"date": "2023-10-16", "close": 54.25, "volume": 264920.0}, {"date": "2023-10-17", "close": 53.72, "volume": 324963.0}, {"date": "2023-10-18", "close": 54.94, "volume": 949992.0}, {"date": "2023-10-19", "close": 53.64, "volume": 4780051.0}, {"date": "2023-10-20", "close": 51.78, "volume": 584377.0}, {"date": "2023-10-23", "close": 53.21, "volume": 650458.0}, {"date": "2023-10-24", "close": 53.19, "volume": 625920.0}, {"date": "2023-10-25", "close": 39.05, "volume": 4163621.0}, {"date": "2023-10-26", "close": 39.94, "volume": 1038571.0}, {"date": "2023-10-27", "close": 40.58, "volume": 577388.0}, {"date": "2023-10-30", "close": 39.86, "volume": 430639.0}, {"date": "2023-10-31", "close": 38.74, "volume": 455756.0}, {"date": "2023-11-01", "close": 36.96, "volume": 431870.0}, {"date": "2023-11-02", "close": 38.09, "volume": 419557.0}, {"date": "2023-11-03", "close": 39.17, "volume": 370288.0}, {"date": "2023-11-06", "close": 38.95, "volume": 321180.0}, {"date": "2023-11-07", "close": 38.7, "volume": 266362.0}, {"date": "2023-11-08", "close": 38.19, "volume": 232524.0}, {"date": "2023-11-09", "close": 36.3, "volume": 327946.0}, {"date": "2023-11-10", "close": 36.5, "volume": 410632.0}, {"date": "2023-11-13", "close": 36.53, "volume": 444746.0}, {"date": "2023-11-14", "close": 38.98, "volume": 483886.0}, {"date": "2023-11-15", "close": 39.28, "volume": 462961.0}, {"date": "2023-11-16", "close": 38.96, "volume": 458936.0}, {"date": "2023-11-17", "close": 39.25, "volume": 418252.0}, {"date": "2023-11-20", "close": 40.05, "volume": 412728.0}, {"date": "2023-11-21", "close": 37.98, "volume": 389182.0}, {"date": "2023-11-22", "close": 37.83, "volume": 278611.0}, {"date": "2023-11-24", "close": 37.74, "volume": 142312.0}, {"date": "2023-11-27", "close": 36.67, "volume": 463629.0}, {"date": "2023-11-28", "close": 36.52, "volume": 443583.0}, {"date": "2023-11-29", "close": 37.82, "volume": 469841.0}, {"date": "2023-11-30", "close": 36.57, "volume": 316041.0}, {"date": "2023-12-01", "close": 38.48, "volume": 279504.0}, {"date": "2023-12-04", "close": 38.7, "volume": 197173.0}, {"date": "2023-12-05", "close": 37.62, "volume": 241191.0}, {"date": "2023-12-06", "close": 38.12, "volume": 221216.0}, {"date": "2023-12-07", "close": 39.15, "volume": 231778.0}, {"date": "2023-12-08", "close": 38.39, "volume": 210123.0}, {"date": "2023-12-11", "close": 38.73, "volume": 206441.0}, {"date": "2023-12-12", "close": 38.83, "volume": 180166.0}, {"date": "2023-12-13", "close": 40.92, "volume": 220878.0}, {"date": "2023-12-14", "close": 43.15, "volume": 408358.0}, {"date": "2023-12-15", "close": 43.04, "volume": 514946.0}, {"date": "2023-12-18", "close": 42.76, "volume": 213657.0}, {"date": "2023-12-19", "close": 43.64, "volume": 169275.0}, {"date": "2023-12-20", "close": 42.62, "volume": 195268.0}, {"date": "2023-12-21", "close": 44.53, "volume": 179420.0}, {"date": "2023-12-22", "close": 45.53, "volume": 218954.0}, {"date": "2023-12-26", "close": 46.33, "volume": 149789.0}, {"date": "2023-12-27", "close": 46.13, "volume": 147173.0}, {"date": "2023-12-28", "close": 46.17, "volume": 168520.0}, {"date": "2023-12-29", "close": 44.94, "volume": 185684.0}, {"date": "2024-01-02", "close": 41.98, "volume": 259859.0}, {"date": "2024-01-03", "close": 39.83, "volume": 381556.0}, {"date": "2024-01-04", "close": 38.49, "volume": 449602.0}, {"date": "2024-01-05", "close": 38.36, "volume": 390427.0}, {"date": "2024-01-08", "close": 39.27, "volume": 277290.0}, {"date": "2024-01-09", "close": 38.88, "volume": 258501.0}, {"date": "2024-01-10", "close": 38.73, "volume": 211175.0}, {"date": "2024-01-11", "close": 38.73, "volume": 357191.0}, {"date": "2024-01-12", "close": 38.34, "volume": 197734.0}, {"date": "2024-01-16", "close": 37.72, "volume": 193180.0}, {"date": "2024-01-17", "close": 37.74, "volume": 265928.0}, {"date": "2024-01-18", "close": 38.16, "volume": 234881.0}, {"date": "2024-01-19", "close": 37.13, "volume": 240327.0}, {"date": "2024-01-22", "close": 37.59, "volume": 299370.0}, {"date": "2024-01-23", "close": 38.1, "volume": 225856.0}, {"date": "2024-01-24", "close": 37.11, "volume": 248264.0}, {"date": "2024-01-25", "close": 37.13, "volume": 236001.0}, {"date": "2024-01-26", "close": 37.75, "volume": 222142.0}, {"date": "2024-01-29", "close": 38.7, "volume": 141087.0}, {"date": "2024-01-30", "close": 37.97, "volume": 181217.0}, {"date": "2024-01-31", "close": 37.67, "volume": 214383.0}, {"date": "2024-02-01", "close": 38.62, "volume": 168858.0}, {"date": "2024-02-02", "close": 38.29, "volume": 141094.0}, {"date": "2024-02-05", "close": 37.61, "volume": 227221.0}, {"date": "2024-02-06", "close": 38.29, "volume": 185796.0}, {"date": "2024-02-07", "close": 38.79, "volume": 132318.0}, {"date": "2024-02-08", "close": 42.47, "volume": 495826.0}, {"date": "2024-02-09", "close": 43.3, "volume": 288107.0}, {"date": "2024-02-12", "close": 43.51, "volume": 302124.0}, {"date": "2024-02-13", "close": 41.0, "volume": 462227.0}, {"date": "2024-02-14", "close": 43.69, "volume": 288045.0}, {"date": "2024-02-15", "close": 45.47, "volume": 360275.0}, {"date": "2024-02-16", "close": 46.94, "volume": 419964.0}, {"date": "2024-02-20", "close": 47.18, "volume": 414335.0}, {"date": "2024-02-21", "close": 45.98, "volume": 324783.0}, {"date": "2024-02-22", "close": 46.84, "volume": 480013.0}, {"date": "2024-02-23", "close": 35.67, "volume": 1517534.0}, {"date": "2024-02-26", "close": 38.3, "volume": 603355.0}, {"date": "2024-02-27", "close": 37.95, "volume": 436536.0}, {"date": "2024-02-28", "close": 36.87, "volume": 255177.0}, {"date": "2024-02-29", "close": 37.24, "volume": 279078.0}, {"date": "2024-03-01", "close": 37.69, "volume": 291056.0}, {"date": "2024-03-04", "close": 37.83, "volume": 205035.0}, {"date": "2024-03-05", "close": 37.08, "volume": 229061.0}, {"date": "2024-03-06", "close": 37.84, "volume": 181441.0}, {"date": "2024-03-07", "close": 37.72, "volume": 149149.0}, {"date": "2024-03-08", "close": 36.91, "volume": 253007.0}, {"date": "2024-03-11", "close": 36.39, "volume": 196017.0}, {"date": "2024-03-12", "close": 36.13, "volume": 175604.0}, {"date": "2024-03-13", "close": 35.91, "volume": 255384.0}, {"date": "2024-03-14", "close": 35.55, "volume": 221667.0}, {"date": "2024-03-15", "close": 36.07, "volume": 344843.0}, {"date": "2024-03-18", "close": 35.87, "volume": 183137.0}, {"date": "2024-03-19", "close": 35.51, "volume": 193373.0}, {"date": "2024-03-20", "close": 37.36, "volume": 188292.0}, {"date": "2024-03-21", "close": 38.4, "volume": 290263.0}, {"date": "2024-03-22", "close": 38.04, "volume": 142607.0}, {"date": "2024-03-25", "close": 37.6, "volume": 182106.0}, {"date": "2024-03-26", "close": 37.27, "volume": 197464.0}, {"date": "2024-03-27", "close": 38.54, "volume": 187851.0}, {"date": "2024-03-28", "close": 38.24, "volume": 188091.0}, {"date": "2024-04-01", "close": 38.08, "volume": 147275.0}, {"date": "2024-04-02", "close": 37.43, "volume": 201753.0}, {"date": "2024-04-03", "close": 38.08, "volume": 139491.0}, {"date": "2024-04-04", "close": 37.14, "volume": 164273.0}, {"date": "2024-04-05", "close": 36.32, "volume": 181260.0}, {"date": "2024-04-08", "close": 37.43, "volume": 110333.0}, {"date": "2024-04-09", "close": 38.06, "volume": 154199.0}, {"date": "2024-04-10", "close": 37.15, "volume": 173971.0}, {"date": "2024-04-11", "close": 37.77, "volume": 119415.0}, {"date": "2024-04-12", "close": 36.58, "volume": 153515.0}, {"date": "2024-04-15", "close": 35.31, "volume": 186095.0}, {"date": "2024-04-16", "close": 34.4, "volume": 227623.0}, {"date": "2024-04-17", "close": 34.7, "volume": 164121.0}, {"date": "2024-04-18", "close": 34.64, "volume": 210445.0}, {"date": "2024-04-19", "close": 33.87, "volume": 209959.0}, {"date": "2024-04-22", "close": 34.61, "volume": 225458.0}, {"date": "2024-04-23", "close": 35.18, "volume": 356000.0}, {"date": "2024-04-24", "close": 32.03, "volume": 686384.0}, {"date": "2024-04-25", "close": 33.48, "volume": 350137.0}, {"date": "2024-04-26", "close": 34.41, "volume": 230994.0}, {"date": "2024-04-29", "close": 34.3, "volume": 265984.0}, {"date": "2024-04-30", "close": 32.38, "volume": 230926.0}, {"date": "2024-05-01", "close": 31.82, "volume": 222209.0}, {"date": "2024-05-02", "close": 32.78, "volume": 165997.0}, {"date": "2024-05-03", "close": 33.96, "volume": 159291.0}, {"date": "2024-05-06", "close": 33.5, "volume": 167423.0}, {"date": "2024-05-07", "close": 33.16, "volume": 197856.0}, {"date": "2024-05-08", "close": 33.21, "volume": 146226.0}, {"date": "2024-05-09", "close": 33.37, "volume": 158160.0}, {"date": "2024-05-10", "close": 32.97, "volume": 122913.0}, {"date": "2024-05-13", "close": 33.29, "volume": 118657.0}, {"date": "2024-05-14", "close": 32.94, "volume": 241919.0}, {"date": "2024-05-15", "close": 33.89, "volume": 144809.0}, {"date": "2024-05-16", "close": 33.57, "volume": 123950.0}, {"date": "2024-05-17", "close": 33.7, "volume": 132220.0}, {"date": "2024-05-20", "close": 33.81, "volume": 176905.0}, {"date": "2024-05-21", "close": 34.08, "volume": 150965.0}, {"date": "2024-05-22", "close": 34.88, "volume": 167872.0}, {"date": "2024-05-23", "close": 34.76, "volume": 194954.0}, {"date": "2024-05-24", "close": 34.72, "volume": 113852.0}, {"date": "2024-05-28", "close": 34.94, "volume": 149438.0}, {"date": "2024-05-29", "close": 34.41, "volume": 156486.0}, {"date": "2024-05-30", "close": 35.02, "volume": 105720.0}, {"date": "2024-05-31", "close": 34.99, "volume": 107546.0}, {"date": "2024-06-03", "close": 35.06, "volume": 115784.0}, {"date": "2024-06-04", "close": 33.26, "volume": 127776.0}, {"date": "2024-06-05", "close": 34.41, "volume": 125608.0}, {"date": "2024-06-06", "close": 34.86, "volume": 141896.0}, {"date": "2024-06-07", "close": 34.67, "volume": 137006.0}, {"date": "2024-06-10", "close": 35.5, "volume": 113670.0}, {"date": "2024-06-11", "close": 34.39, "volume": 150878.0}, {"date": "2024-06-12", "close": 34.92, "volume": 164791.0}, {"date": "2024-06-13", "close": 35.21, "volume": 126838.0}, {"date": "2024-06-14", "close": 33.99, "volume": 124616.0}, {"date": "2024-06-17", "close": 34.33, "volume": 123895.0}, {"date": "2024-06-18", "close": 34.71, "volume": 156469.0}, {"date": "2024-06-20", "close": 34.47, "volume": 168893.0}, {"date": "2024-06-21", "close": 32.89, "volume": 440136.0}, {"date": "2024-06-24", "close": 32.38, "volume": 175964.0}, {"date": "2024-06-25", "close": 31.98, "volume": 138192.0}, {"date": "2024-06-26", "close": 33.36, "volume": 390730.0}, {"date": "2024-06-27", "close": 33.63, "volume": 152539.0}, {"date": "2024-06-28", "close": 33.16, "volume": 602929.0}, {"date": "2024-07-01", "close": 32.63, "volume": 122948.0}, {"date": "2024-07-02", "close": 33.36, "volume": 116143.0}, {"date": "2024-07-03", "close": 33.35, "volume": 204838.0}, {"date": "2024-07-05", "close": 33.03, "volume": 168438.0}, {"date": "2024-07-08", "close": 33.16, "volume": 106132.0}, {"date": "2024-07-09", "close": 33.25, "volume": 109743.0}, {"date": "2024-07-10", "close": 33.62, "volume": 134596.0}, {"date": "2024-07-11", "close": 35.4, "volume": 311277.0}, {"date": "2024-07-12", "close": 35.22, "volume": 165550.0}, {"date": "2024-07-15", "close": 36.02, "volume": 149243.0}, {"date": "2024-07-16", "close": 39.71, "volume": 331184.0}, {"date": "2024-07-17", "close": 38.36, "volume": 464596.0}, {"date": "2024-07-18", "close": 36.97, "volume": 210269.0}, {"date": "2024-07-19", "close": 36.18, "volume": 239582.0}, {"date": "2024-07-22", "close": 37.43, "volume": 267956.0}, {"date": "2024-07-23", "close": 37.95, "volume": 231163.0}, {"date": "2024-07-24", "close": 37.97, "volume": 401904.0}, {"date": "2024-07-25", "close": 38.43, "volume": 327373.0}, {"date": "2024-07-26", "close": 40.33, "volume": 312675.0}, {"date": "2024-07-29", "close": 40.25, "volume": 303135.0}, {"date": "2024-07-30", "close": 40.7, "volume": 278440.0}, {"date": "2024-07-31", "close": 42.11, "volume": 293188.0}, {"date": "2024-08-01", "close": 39.51, "volume": 294802.0}, {"date": "2024-08-02", "close": 37.53, "volume": 263274.0}, {"date": "2024-08-05", "close": 36.6, "volume": 275295.0}, {"date": "2024-08-06", "close": 36.91, "volume": 199583.0}, {"date": "2024-08-07", "close": 36.24, "volume": 197361.0}, {"date": "2024-08-08", "close": 37.49, "volume": 137168.0}, {"date": "2024-08-09", "close": 37.27, "volume": 171487.0}, {"date": "2024-08-12", "close": 35.74, "volume": 179772.0}, {"date": "2024-08-13", "close": 36.78, "volume": 109421.0}, {"date": "2024-08-14", "close": 35.61, "volume": 163121.0}, {"date": "2024-08-15", "close": 38.92, "volume": 169590.0}, {"date": "2024-08-16", "close": 37.85, "volume": 98281.0}, {"date": "2024-08-19", "close": 38.0, "volume": 129475.0}, {"date": "2024-08-20", "close": 36.99, "volume": 94013.0}, {"date": "2024-08-21", "close": 38.28, "volume": 94482.0}, {"date": "2024-08-22", "close": 37.42, "volume": 74766.0}, {"date": "2024-08-23", "close": 39.05, "volume": 106535.0}, {"date": "2024-08-26", "close": 38.68, "volume": 102655.0}, {"date": "2024-08-27", "close": 38.38, "volume": 96359.0}, {"date": "2024-08-28", "close": 38.08, "volume": 103460.0}, {"date": "2024-08-29", "close": 38.56, "volume": 92020.0}, {"date": "2024-08-30", "close": 38.5, "volume": 86467.0}, {"date": "2024-09-03", "close": 35.73, "volume": 261241.0}, {"date": "2024-09-04", "close": 35.81, "volume": 93830.0}, {"date": "2024-09-05", "close": 35.49, "volume": 107377.0}, {"date": "2024-09-06", "close": 35.11, "volume": 98756.0}, {"date": "2024-09-09", "close": 34.57, "volume": 143463.0}, {"date": "2024-09-10", "close": 34.93, "volume": 95675.0}, {"date": "2024-09-11", "close": 35.8, "volume": 126765.0}, {"date": "2024-09-12", "close": 36.7, "volume": 98683.0}, {"date": "2024-09-13", "close": 36.76, "volume": 72335.0}, {"date": "2024-09-16", "close": 36.75, "volume": 85390.0}, {"date": "2024-09-17", "close": 36.89, "volume": 109156.0}, {"date": "2024-09-18", "close": 36.15, "volume": 140937.0}, {"date": "2024-09-19", "close": 37.64, "volume": 228116.0}, {"date": "2024-09-20", "close": 37.04, "volume": 307692.0}, {"date": "2024-09-23", "close": 37.47, "volume": 90707.0}, {"date": "2024-09-24", "close": 39.41, "volume": 135709.0}, {"date": "2024-09-25", "close": 38.75, "volume": 132140.0}, {"date": "2024-09-26", "close": 42.095, "volume": 297525.0}, {"date": "2024-09-27", "close": 42.29, "volume": 176695.0}, {"date": "2024-09-30", "close": 42.1, "volume": 581654.0}, {"date": "2024-10-01", "close": 41.08, "volume": 212392.0}, {"date": "2024-10-02", "close": 41.24, "volume": 187222.0}, {"date": "2024-10-03", "close": 41.24, "volume": 131853.0}, {"date": "2024-10-04", "close": 42.05, "volume": 161567.0}, {"date": "2024-10-07", "close": 41.11, "volume": 118913.0}, {"date": "2024-10-08", "close": 41.42, "volume": 94221.0}, {"date": "2024-10-09", "close": 41.38, "volume": 78773.0}, {"date": "2024-10-10", "close": 40.63, "volume": 120375.0}, {"date": "2024-10-11", "close": 41.56, "volume": 91389.0}, {"date": "2024-10-14", "close": 41.6, "volume": 70279.0}, {"date": "2024-10-15", "close": 41.75, "volume": 220694.0}, {"date": "2024-10-16", "close": 40.23, "volume": 190740.0}, {"date": "2024-10-17", "close": 41.15, "volume": 240165.0}, {"date": "2024-10-18", "close": 41.04, "volume": 153513.0}, {"date": "2024-10-21", "close": 44.68, "volume": 507972.0}, {"date": "2024-10-22", "close": 43.44, "volume": 425475.0}, {"date": "2024-10-23", "close": 49.39, "volume": 1277272.0}, {"date": "2024-10-24", "close": 46.41, "volume": 562809.0}, {"date": "2024-10-25", "close": 46.32, "volume": 300488.0}, {"date": "2024-10-28", "close": 47.99, "volume": 163305.0}, {"date": "2024-10-29", "close": 47.06, "volume": 218831.0}, {"date": "2024-10-30", "close": 46.19, "volume": 132098.0}, {"date": "2024-10-31", "close": 45.71, "volume": 231378.0}, {"date": "2024-11-01", "close": 46.04, "volume": 147375.0}, {"date": "2024-11-04", "close": 46.89, "volume": 185367.0}, {"date": "2024-11-05", "close": 52.54, "volume": 699552.0}, {"date": "2024-11-06", "close": 57.7, "volume": 792758.0}, {"date": "2024-11-07", "close": 57.61, "volume": 328824.0}, {"date": "2024-11-08", "close": 58.89, "volume": 298896.0}, {"date": "2024-11-11", "close": 60.94, "volume": 462524.0}, {"date": "2024-11-12", "close": 58.34, "volume": 408095.0}, {"date": "2024-11-13", "close": 57.07, "volume": 354298.0}, {"date": "2024-11-14", "close": 52.79, "volume": 371884.0}, {"date": "2024-11-15", "close": 51.95, "volume": 297388.0}, {"date": "2024-11-18", "close": 52.04, "volume": 267470.0}, {"date": "2024-11-19", "close": 53.1, "volume": 221194.0}, {"date": "2024-11-20", "close": 53.87, "volume": 171909.0}, {"date": "2024-11-21", "close": 54.23, "volume": 257887.0}, {"date": "2024-11-22", "close": 55.3, "volume": 268143.0}, {"date": "2024-11-25", "close": 56.66, "volume": 255586.0}, {"date": "2024-11-26", "close": 55.44, "volume": 124642.0}, {"date": "2024-11-27", "close": 53.32, "volume": 189359.0}, {"date": "2024-11-29", "close": 53.21, "volume": 111296.0}, {"date": "2024-12-02", "close": 57.69, "volume": 309578.0}, {"date": "2024-12-03", "close": 55.76, "volume": 127231.0}, {"date": "2024-12-04", "close": 58.0, "volume": 196834.0}, {"date": "2024-12-05", "close": 56.8, "volume": 192700.0}, {"date": "2024-12-06", "close": 56.84, "volume": 134879.0}, {"date": "2024-12-09", "close": 55.45, "volume": 121648.0}, {"date": "2024-12-10", "close": 54.09, "volume": 155959.0}, {"date": "2024-12-11", "close": 53.78, "volume": 226156.0}, {"date": "2024-12-12", "close": 53.08, "volume": 178641.0}, {"date": "2024-12-13", "close": 54.55, "volume": 187820.0}, {"date": "2024-12-16", "close": 56.56, "volume": 330749.0}, {"date": "2024-12-17", "close": 52.92, "volume": 517811.0}, {"date": "2024-12-18", "close": 50.77, "volume": 265129.0}, {"date": "2024-12-19", "close": 49.08, "volume": 259210.0}, {"date": "2024-12-20", "close": 49.17, "volume": 489578.0}, {"date": "2024-12-23", "close": 49.31, "volume": 162113.0}, {"date": "2024-12-24", "close": 51.57, "volume": 104724.0}, {"date": "2024-12-26", "close": 51.78, "volume": 107524.0}, {"date": "2024-12-27", "close": 49.88, "volume": 115595.0}, {"date": "2024-12-30", "close": 49.1, "volume": 128040.0}, {"date": "2024-12-31", "close": 48.32, "volume": 207707.0}, {"date": "2025-01-02", "close": 48.22, "volume": 188425.0}, {"date": "2025-01-03", "close": 51.26, "volume": 184391.0}, {"date": "2025-01-06", "close": 51.56, "volume": 181493.0}, {"date": "2025-01-07", "close": 50.06, "volume": 154557.0}, {"date": "2025-01-08", "close": 49.28, "volume": 184148.0}, {"date": "2025-01-10", "close": 47.98, "volume": 137095.0}, {"date": "2025-01-13", "close": 46.82, "volume": 145914.0}, {"date": "2025-01-14", "close": 47.85, "volume": 133742.0}, {"date": "2025-01-15", "close": 48.24, "volume": 124307.0}, {"date": "2025-01-16", "close": 48.38, "volume": 128319.0}, {"date": "2025-01-17", "close": 51.54, "volume": 327204.0}, {"date": "2025-01-21", "close": 56.6, "volume": 389220.0}, {"date": "2025-01-22", "close": 60.6, "volume": 522358.0}, {"date": "2025-01-23", "close": 57.65, "volume": 296101.0}, {"date": "2025-01-24", "close": 57.3, "volume": 272406.0}, {"date": "2025-01-27", "close": 46.98, "volume": 546506.0}, {"date": "2025-01-28", "close": 48.97, "volume": 244505.0}, {"date": "2025-01-29", "close": 49.45, "volume": 172348.0}, {"date": "2025-01-30", "close": 50.7, "volume": 154530.0}, {"date": "2025-01-31", "close": 51.14, "volume": 203671.0}, {"date": "2025-02-03", "close": 47.19, "volume": 210983.0}, {"date": "2025-02-04", "close": 49.16, "volume": 147595.0}, {"date": "2025-02-05", "close": 50.85, "volume": 178965.0}, {"date": "2025-02-06", "close": 50.05, "volume": 162362.0}, {"date": "2025-02-07", "close": 49.97, "volume": 156960.0}, {"date": "2025-02-10", "close": 52.16, "volume": 173184.0}, {"date": "2025-02-11", "close": 49.33, "volume": 131762.0}, {"date": "2025-02-12", "close": 47.62, "volume": 226145.0}, {"date": "2025-02-13", "close": 49.82, "volume": 166804.0}, {"date": "2025-02-14", "close": 50.12, "volume": 196683.0}, {"date": "2025-02-18", "close": 50.75, "volume": 278370.0}, {"date": "2025-02-19", "close": 50.59, "volume": 287445.0}, {"date": "2025-02-20", "close": 51.86, "volume": 614835.0}, {"date": "2025-02-21", "close": 63.67, "volume": 1287824.0}, {"date": "2025-02-24", "close": 60.35, "volume": 460103.0}, {"date": "2025-02-25", "close": 60.44, "volume": 507650.0}, {"date": "2025-02-26", "close": 64.71, "volume": 449973.0}, {"date": "2025-02-27", "close": 61.68, "volume": 321871.0}, {"date": "2025-02-28", "close": 63.33, "volume": 237234.0}, {"date": "2025-03-03", "close": 60.62, "volume": 383099.0}, {"date": "2025-03-04", "close": 59.31, "volume": 390141.0}, {"date": "2025-03-05", "close": 60.98, "volume": 297381.0}, {"date": "2025-03-06", "close": 59.17, "volume": 220627.0}, {"date": "2025-03-07", "close": 59.55, "volume": 217073.0}, {"date": "2025-03-10", "close": 48.94, "volume": 824252.0}, {"date": "2025-03-11", "close": 50.09, "volume": 298309.0}, {"date": "2025-03-12", "close": 53.31, "volume": 330196.0}, {"date": "2025-03-13", "close": 51.0, "volume": 212582.0}, {"date": "2025-03-14", "close": 53.66, "volume": 227697.0}, {"date": "2025-03-17", "close": 55.51, "volume": 200523.0}, {"date": "2025-03-18", "close": 53.09, "volume": 221335.0}, {"date": "2025-03-19", "close": 54.43, "volume": 216564.0}, {"date": "2025-03-20", "close": 52.96, "volume": 173365.0}, {"date": "2025-03-21", "close": 53.64, "volume": 393156.0}, {"date": "2025-03-24", "close": 55.37, "volume": 162351.0}, {"date": "2025-03-25", "close": 54.6, "volume": 166044.0}, {"date": "2025-03-26", "close": 53.47, "volume": 154106.0}, {"date": "2025-03-27", "close": 50.63, "volume": 153510.0}, {"date": "2025-03-28", "close": 48.4, "volume": 289197.0}, {"date": "2025-03-31", "close": 46.78, "volume": 307858.0}, {"date": "2025-04-01", "close": 47.02, "volume": 186870.0}, {"date": "2025-04-02", "close": 48.57, "volume": 201480.0}, {"date": "2025-04-03", "close": 44.69, "volume": 305176.0}, {"date": "2025-04-04", "close": 42.09, "volume": 511599.0}, {"date": "2025-04-07", "close": 43.37, "volume": 328574.0}, {"date": "2025-04-08", "close": 43.29, "volume": 345294.0}, {"date": "2025-04-09", "close": 49.16, "volume": 406120.0}, {"date": "2025-04-10", "close": 46.3, "volume": 191118.0}, {"date": "2025-04-11", "close": 46.83, "volume": 165003.0}, {"date": "2025-04-14", "close": 46.67, "volume": 186168.0}, {"date": "2025-04-15", "close": 47.04, "volume": 307787.0}, {"date": "2025-04-16", "close": 46.67, "volume": 157167.0}, {"date": "2025-04-17", "close": 46.76, "volume": 115877.0}, {"date": "2025-04-21", "close": 45.25, "volume": 117522.0}, {"date": "2025-04-22", "close": 46.84, "volume": 155375.0}, {"date": "2025-04-23", "close": 47.75, "volume": 191489.0}, {"date": "2025-04-24", "close": 50.67, "volume": 146604.0}, {"date": "2025-04-25", "close": 51.49, "volume": 131578.0}, {"date": "2025-04-28", "close": 51.53, "volume": 168596.0}, {"date": "2025-04-29", "close": 51.91, "volume": 319358.0}, {"date": "2025-04-30", "close": 39.905, "volume": 1188517.0}, {"date": "2025-05-01", "close": 39.41, "volume": 488205.0}, {"date": "2025-05-02", "close": 41.07, "volume": 394640.0}, {"date": "2025-05-05", "close": 40.43, "volume": 269994.0}, {"date": "2025-05-06", "close": 41.36, "volume": 288167.0}, {"date": "2025-05-07", "close": 41.11, "volume": 220385.0}, {"date": "2025-05-08", "close": 41.09, "volume": 310616.0}, {"date": "2025-05-09", "close": 41.14, "volume": 165518.0}, {"date": "2025-05-12", "close": 43.91, "volume": 321641.0}, {"date": "2025-05-13", "close": 44.57, "volume": 199087.0}, {"date": "2025-05-14", "close": 44.18, "volume": 218005.0}, {"date": "2025-05-15", "close": 43.11, "volume": 228398.0}, {"date": "2025-05-16", "close": 43.37, "volume": 237705.0}, {"date": "2025-05-19", "close": 43.15, "volume": 248942.0}, {"date": "2025-05-20", "close": 43.54, "volume": 194778.0}, {"date": "2025-05-21", "close": 41.47, "volume": 175747.0}, {"date": "2025-05-22", "close": 41.55, "volume": 178764.0}, {"date": "2025-05-23", "close": 41.67, "volume": 149924.0}, {"date": "2025-05-27", "close": 42.5, "volume": 176746.0}, {"date": "2025-05-28", "close": 42.32, "volume": 170594.0}, {"date": "2025-05-29", "close": 42.77, "volume": 235047.0}, {"date": "2025-05-30", "close": 43.64, "volume": 259486.0}, {"date": "2025-06-02", "close": 43.11, "volume": 186854.0}, {"date": "2025-06-03", "close": 43.89, "volume": 169561.0}, {"date": "2025-06-04", "close": 44.19, "volume": 154254.0}, {"date": "2025-06-05", "close": 44.31, "volume": 173624.0}, {"date": "2025-06-06", "close": 45.26, "volume": 121501.0}, {"date": "2025-06-09", "close": 45.84, "volume": 156956.0}, {"date": "2025-06-10", "close": 45.79, "volume": 123626.0}, {"date": "2025-06-11", "close": 45.43, "volume": 144830.0}, {"date": "2025-06-12", "close": 45.0, "volume": 91332.0}, {"date": "2025-06-13", "close": 43.65, "volume": 178622.0}, {"date": "2025-06-16", "close": 44.84, "volume": 141539.0}, {"date": "2025-06-17", "close": 44.25, "volume": 136283.0}, {"date": "2025-06-18", "close": 45.47, "volume": 153023.0}, {"date": "2025-06-20", "close": 44.07, "volume": 224079.0}, {"date": "2025-06-23", "close": 43.83, "volume": 185074.0}, {"date": "2025-06-24", "close": 45.39, "volume": 262873.0}, {"date": "2025-06-25", "close": 46.05, "volume": 695203.0}, {"date": "2025-06-26", "close": 47.31, "volume": 347660.0}, {"date": "2025-06-27", "close": 46.66, "volume": 612309.0}, {"date": "2025-06-30", "close": 45.36, "volume": 602641.0}, {"date": "2025-07-01", "close": 45.34, "volume": 189394.0}, {"date": "2025-07-02", "close": 45.85, "volume": 184573.0}, {"date": "2025-07-03", "close": 46.27, "volume": 91415.0}, {"date": "2025-07-07", "close": 45.39, "volume": 165917.0}, {"date": "2025-07-08", "close": 45.64, "volume": 140697.0}, {"date": "2025-07-09", "close": 46.72, "volume": 231682.0}, {"date": "2025-07-10", "close": 47.06, "volume": 149198.0}, {"date": "2025-07-11", "close": 46.25, "volume": 119543.0}, {"date": "2025-07-14", "close": 46.16, "volume": 123894.0}, {"date": "2025-07-15", "close": 46.69, "volume": 195028.0}, {"date": "2025-07-16", "close": 47.32, "volume": 191763.0}, {"date": "2025-07-17", "close": 48.39, "volume": 255843.0}, {"date": "2025-07-18", "close": 47.51, "volume": 190518.0}, {"date": "2025-07-21", "close": 47.8, "volume": 219848.0}, {"date": "2025-07-22", "close": 45.2, "volume": 690617.0}, {"date": "2025-07-23", "close": 52.68, "volume": 2479014.0}, {"date": "2025-07-24", "close": 47.15, "volume": 737106.0}, {"date": "2025-07-25", "close": 46.41, "volume": 420538.0}, {"date": "2025-07-28", "close": 45.97, "volume": 467557.0}, {"date": "2025-07-29", "close": 45.72, "volume": 407615.0}, {"date": "2025-07-30", "close": 45.81, "volume": 398550.0}, {"date": "2025-07-31", "close": 44.44, "volume": 413879.0}, {"date": "2025-08-01", "close": 43.845, "volume": 631274.0}, {"date": "2025-08-04", "close": 46.08, "volume": 432323.0}, {"date": "2025-08-05", "close": 46.91, "volume": 567613.0}, {"date": "2025-08-06", "close": 46.13, "volume": 544001.0}, {"date": "2025-08-07", "close": 46.02, "volume": 286242.0}, {"date": "2025-08-08", "close": 46.84, "volume": 349753.0}, {"date": "2025-08-11", "close": 46.28, "volume": 398928.0}, {"date": "2025-08-12", "close": 48.43, "volume": 464207.0}, {"date": "2025-08-13", "close": 49.48, "volume": 332440.0}, {"date": "2025-08-14", "close": 47.25, "volume": 431538.0}, {"date": "2025-08-15", "close": 47.65, "volume": 416329.0}, {"date": "2025-08-18", "close": 48.13, "volume": 274456.0}, {"date": "2025-08-19", "close": 47.24, "volume": 247471.0}, {"date": "2025-08-20", "close": 46.49, "volume": 358423.0}, {"date": "2025-08-21", "close": 46.71, "volume": 252388.0}, {"date": "2025-08-22", "close": 50.95, "volume": 393333.0}, {"date": "2025-08-25", "close": 50.7, "volume": 392997.0}, {"date": "2025-08-26", "close": 51.51, "volume": 520624.0}, {"date": "2025-08-27", "close": 51.32, "volume": 261616.0}, {"date": "2025-08-28", "close": 52.13, "volume": 421679.0}, {"date": "2025-08-29", "close": 51.11, "volume": 409982.0}, {"date": "2025-09-02", "close": 50.47, "volume": 294813.0}, {"date": "2025-09-03", "close": 50.51, "volume": 262149.0}, {"date": "2025-09-04", "close": 51.895, "volume": 283625.0}, {"date": "2025-09-05", "close": 51.8, "volume": 250812.0}, {"date": "2025-09-08", "close": 50.56, "volume": 296406.0}, {"date": "2025-09-09", "close": 50.06, "volume": 234078.0}, {"date": "2025-09-10", "close": 50.09, "volume": 189827.0}, {"date": "2025-09-11", "close": 50.96, "volume": 198243.0}, {"date": "2025-09-12", "close": 50.77, "volume": 260283.0}, {"date": "2025-09-15", "close": 51.89, "volume": 327217.0}, {"date": "2025-09-16", "close": 52.06, "volume": 346781.0}, {"date": "2025-09-17", "close": 52.21, "volume": 219249.0}, {"date": "2025-09-18", "close": 53.84, "volume": 235452.0}, {"date": "2025-09-19", "close": 52.88, "volume": 454811.0}, {"date": "2025-09-22", "close": 54.72, "volume": 181909.0}, {"date": "2025-09-23", "close": 53.82, "volume": 271949.0}, {"date": "2025-09-24", "close": 52.81, "volume": 215712.0}, {"date": "2025-09-25", "close": 52.135, "volume": 168194.0}, {"date": "2025-09-26", "close": 48.67, "volume": 459292.0}, {"date": "2025-09-29", "close": 48.46, "volume": 529194.0}, {"date": "2025-09-30", "close": 49.72, "volume": 317860.0}, {"date": "2025-10-01", "close": 49.31, "volume": 322240.0}, {"date": "2025-10-02", "close": 48.88, "volume": 234737.0}, {"date": "2025-10-03", "close": 49.03, "volume": 224512.0}, {"date": "2025-10-06", "close": 49.97, "volume": 303107.0}, {"date": "2025-10-07", "close": 48.63, "volume": 243603.0}, {"date": "2025-10-08", "close": 51.5, "volume": 263711.0}, {"date": "2025-10-09", "close": 52.62, "volume": 195424.0}, {"date": "2025-10-10", "close": 48.56, "volume": 258472.0}, {"date": "2025-10-13", "close": 51.96, "volume": 256920.0}, {"date": "2025-10-14", "close": 53.65, "volume": 284930.0}, {"date": "2025-10-15", "close": 57.31, "volume": 409471.0}, {"date": "2025-10-16", "close": 60.47, "volume": 598982.0}, {"date": "2025-10-17", "close": 57.43, "volume": 466850.0}, {"date": "2025-10-20", "close": 58.04, "volume": 367463.0}, {"date": "2025-10-21", "close": 65.8, "volume": 1627310.0}, {"date": "2025-10-22", "close": 85.76, "volume": 3388728.0}, {"date": "2025-10-23", "close": 92.98, "volume": 1784587.0}, {"date": "2025-10-24", "close": 90.44, "volume": 1038961.0}, {"date": "2025-10-27", "close": 90.0, "volume": 476395.0}, {"date": "2025-10-28", "close": 89.65, "volume": 371700.0}, {"date": "2025-10-29", "close": 91.17, "volume": 379620.0}, {"date": "2025-10-30", "close": 91.42, "volume": 309431.0}, {"date": "2025-10-31", "close": 90.73, "volume": 343856.0}, {"date": "2025-11-03", "close": 93.345, "volume": 465479.0}, {"date": "2025-11-04", "close": 88.36, "volume": 400838.0}, {"date": "2025-11-05", "close": 94.88, "volume": 476887.0}, {"date": "2025-11-06", "close": 89.02, "volume": 399215.0}, {"date": "2025-11-07", "close": 87.43, "volume": 581803.0}, {"date": "2025-11-10", "close": 92.39, "volume": 346455.0}, {"date": "2025-11-11", "close": 92.58, "volume": 358742.0}, {"date": "2025-11-12", "close": 94.35, "volume": 653640.0}, {"date": "2025-11-13", "close": 88.58, "volume": 307211.0}, {"date": "2025-11-14", "close": 89.0, "volume": 341140.0}, {"date": "2025-11-17", "close": 87.08, "volume": 305894.0}, {"date": "2025-11-18", "close": 84.66, "volume": 226754.0}, {"date": "2025-11-19", "close": 85.07, "volume": 261672.0}, {"date": "2025-11-20", "close": 83.28, "volume": 394003.0}, {"date": "2025-11-21", "close": 84.37, "volume": 340440.0}, {"date": "2025-11-24", "close": 87.66, "volume": 221778.0}, {"date": "2025-11-25", "close": 88.15, "volume": 276648.0}, {"date": "2025-11-26", "close": 89.54, "volume": 319717.0}, {"date": "2025-11-28", "close": 89.35, "volume": 125646.0}, {"date": "2025-12-01", "close": 89.73, "volume": 267164.0}, {"date": "2025-12-02", "close": 91.14, "volume": 382789.0}, {"date": "2025-12-03", "close": 92.82, "volume": 234755.0}, {"date": "2025-12-04", "close": 94.54, "volume": 282753.0}, {"date": "2025-12-05", "close": 96.83, "volume": 245391.0}, {"date": "2025-12-08", "close": 98.69, "volume": 324825.0}, {"date": "2025-12-09", "close": 99.3, "volume": 239052.0}, {"date": "2025-12-10", "close": 100.83, "volume": 381210.0}, {"date": "2025-12-11", "close": 100.97, "volume": 249592.0}, {"date": "2025-12-12", "close": 97.8, "volume": 494732.0}, {"date": "2025-12-15", "close": 95.59, "volume": 446606.0}, {"date": "2025-12-16", "close": 93.45, "volume": 327615.0}, {"date": "2025-12-17", "close": 97.19, "volume": 412768.0}, {"date": "2025-12-18", "close": 98.29, "volume": 324459.0}, {"date": "2025-12-19", "close": 104.4, "volume": 794384.0}, {"date": "2025-12-22", "close": 111.02, "volume": 669721.0}, {"date": "2025-12-23", "close": 108.965, "volume": 521164.0}, {"date": "2025-12-24", "close": 108.46, "volume": 254591.0}, {"date": "2025-12-26", "close": 111.02, "volume": 418446.0}, {"date": "2025-12-29", "close": 112.0, "volume": 366299.0}, {"date": "2025-12-30", "close": 113.7, "volume": 679584.0}, {"date": "2025-12-31", "close": 109.6, "volume": 487398.0}, {"date": "2026-01-02", "close": 116.86, "volume": 611315.0}, {"date": "2026-01-05", "close": 133.64, "volume": 2095154.0}, {"date": "2026-01-06", "close": 138.92, "volume": 1296904.0}, {"date": "2026-01-07", "close": 139.47, "volume": 553797.0}, {"date": "2026-01-08", "close": 136.11, "volume": 558644.0}, {"date": "2026-01-09", "close": 142.31, "volume": 530906.0}, {"date": "2026-01-12", "close": 139.12, "volume": 820376.0}, {"date": "2026-01-13", "close": 138.61, "volume": 426247.0}, {"date": "2026-01-14", "close": 145.32, "volume": 547357.0}, {"date": "2026-01-15", "close": 145.48, "volume": 529008.0}, {"date": "2026-01-16", "close": 149.88, "volume": 427401.0}, {"date": "2026-01-20", "close": 157.4, "volume": 749054.0}, {"date": "2026-01-21", "close": 162.08, "volume": 465613.0}, {"date": "2026-01-22", "close": 166.78, "volume": 737929.0}, {"date": "2026-01-23", "close": 153.29, "volume": 686915.0}, {"date": "2026-01-26", "close": 158.46, "volume": 449159.0}, {"date": "2026-01-27", "close": 164.025, "volume": 320696.0}, {"date": "2026-01-28", "close": 166.51, "volume": 318859.0}, {"date": "2026-01-29", "close": 171.53, "volume": 435674.0}, {"date": "2026-01-30", "close": 157.67, "volume": 467526.0}, {"date": "2026-02-02", "close": 165.35, "volume": 420866.0}, {"date": "2026-02-03", "close": 166.76, "volume": 745039.0}, {"date": "2026-02-04", "close": 152.09, "volume": 939576.0}, {"date": "2026-02-05", "close": 148.185, "volume": 697544.0}, {"date": "2026-02-06", "close": 159.87, "volume": 773314.0}, {"date": "2026-02-09", "close": 159.04, "volume": 398525.0}, {"date": "2026-02-10", "close": 157.43, "volume": 688450.0}, {"date": "2026-02-11", "close": 160.71, "volume": 478547.0}, {"date": "2026-02-12", "close": 164.29, "volume": 521568.0}, {"date": "2026-02-13", "close": 155.96, "volume": 556230.0}, {"date": "2026-02-17", "close": 157.28, "volume": 453450.0}, {"date": "2026-02-18", "close": 155.61, "volume": 420345.0}, {"date": "2026-02-19", "close": 152.84, "volume": 682419.0}, {"date": "2026-02-20", "close": 170.01, "volume": 1731914.0}, {"date": "2026-02-23", "close": 171.8, "volume": 1058627.0}, {"date": "2026-02-24", "close": 190.3, "volume": 1185394.0}, {"date": "2026-02-25", "close": 197.16, "volume": 1025348.0}, {"date": "2026-02-26", "close": 205.64, "volume": 870276.0}, {"date": "2026-02-27", "close": 201.4, "volume": 828448.0}, {"date": "2026-03-02", "close": 209.19, "volume": 930095.0}, {"date": "2026-03-03", "close": 201.97, "volume": 811457.0}, {"date": "2026-03-04", "close": 203.185, "volume": 779529.0}, {"date": "2026-03-05", "close": 181.92, "volume": 1206747.0}, {"date": "2026-03-06", "close": 162.67, "volume": 827089.0}, {"date": "2026-03-09", "close": 170.03, "volume": 969926.0}, {"date": "2026-03-10", "close": 175.8, "volume": 923998.0}, {"date": "2026-03-11", "close": 178.83, "volume": 540822.0}, {"date": "2026-03-12", "close": 167.81, "volume": 695954.0}, {"date": "2026-03-13", "close": 172.57, "volume": 634257.0}, {"date": "2026-03-16", "close": 185.42, "volume": 1041927.0}, {"date": "2026-03-17", "close": 196.33, "volume": 744628.0}, {"date": "2026-03-18", "close": 191.84, "volume": 830030.0}, {"date": "2026-03-19", "close": 190.13, "volume": 802703.0}, {"date": "2026-03-20", "close": 164.54, "volume": 4077437.0}, {"date": "2026-03-23", "close": 173.07, "volume": 861002.0}, {"date": "2026-03-24", "close": 180.5, "volume": 534789.0}, {"date": "2026-03-25", "close": 186.0, "volume": 737544.0}, {"date": "2026-03-26", "close": 157.96, "volume": 1014052.0}, {"date": "2026-03-27", "close": 153.02, "volume": 822325.0}, {"date": "2026-03-30", "close": 142.22, "volume": 1222380.0}, {"date": "2026-03-31", "close": 161.0, "volume": 951258.0}, {"date": "2026-04-01", "close": 158.16, "volume": 589299.0}, {"date": "2026-04-02", "close": 155.64, "volume": 676142.0}, {"date": "2026-04-06", "close": 155.71, "volume": 418227.0}, {"date": "2026-04-07", "close": 159.83, "volume": 470725.0}, {"date": "2026-04-08", "close": 179.99, "volume": 824059.0}, {"date": "2026-04-09", "close": 184.92, "volume": 613071.0}, {"date": "2026-04-10", "close": 185.61, "volume": 325448.0}, {"date": "2026-04-13", "close": 186.22, "volume": 390837.0}, {"date": "2026-04-14", "close": 190.1, "volume": 444301.0}, {"date": "2026-04-15", "close": 194.2, "volume": 528592.0}, {"date": "2026-04-16", "close": 203.1, "volume": 644009.0}, {"date": "2026-04-17", "close": 218.05, "volume": 1167112.0}, {"date": "2026-04-20", "close": 224.81, "volume": 1056302.0}, {"date": "2026-04-21", "close": 246.24, "volume": 2056885.0}, {"date": "2026-04-22", "close": 265.0, "volume": 2190093.0}, {"date": "2026-04-23", "close": 260.13, "volume": 1132809.0}, {"date": "2026-04-24", "close": 273.53, "volume": 727318.0}, {"date": "2026-04-27", "close": 268.61, "volume": 816448.0}, {"date": "2026-04-28", "close": 248.7, "volume": 1031712.0}, {"date": "2026-04-29", "close": 256.7, "volume": 879833.0}, {"date": "2026-04-30", "close": 269.27, "volume": 620922.0}, {"date": "2026-05-01", "close": 268.36, "volume": 577761.0}, {"date": "2026-05-04", "close": 251.02, "volume": 812837.0}, {"date": "2026-05-05", "close": 266.005, "volume": 609892.0}, {"date": "2026-05-06", "close": 280.34, "volume": 888905.0}, {"date": "2026-05-07", "close": 261.34, "volume": 674078.0}, {"date": "2026-05-08", "close": 256.47, "volume": 683599.0}, {"date": "2026-05-11", "close": 312.96, "volume": 1803096.0}, {"date": "2026-05-12", "close": 292.53, "volume": 1335061.0}, {"date": "2026-05-13", "close": 309.27, "volume": 1108713.0}, {"date": "2026-05-14", "close": 290.54, "volume": 1080233.0}, {"date": "2026-05-15", "close": 273.67, "volume": 1097459.0}, {"date": "2026-05-18", "close": 249.02, "volume": 1056008.0}, {"date": "2026-05-19", "close": 243.43, "volume": 832459.0}, {"date": "2026-05-20", "close": 264.2, "volume": 809253.0}, {"date": "2026-05-21", "close": 268.29, "volume": 479390.0}, {"date": "2026-05-22", "close": 267.99, "volume": 474839.0}, {"date": "2026-05-26", "close": 332.95, "volume": 1590469.0}, {"date": "2026-05-27", "close": 345.84, "volume": 1190202.0}, {"date": "2026-05-28", "close": 342.09, "volume": 622488.0}, {"date": "2026-05-29", "close": 334.84, "volume": 558048.0}, {"date": "2026-06-01", "close": 328.85, "volume": 622937.0}, {"date": "2026-06-02", "close": 332.95, "volume": 685110.0}, {"date": "2026-06-03", "close": 330.48, "volume": 478007.0}, {"date": "2026-06-04", "close": 306.12, "volume": 819454.0}, {"date": "2026-06-05", "close": 271.04, "volume": 926563.0}, {"date": "2026-06-08", "close": 274.97, "volume": 726048.0}, {"date": "2026-06-09", "close": 283.48, "volume": 1028500.0}, {"date": "2026-06-10", "close": 275.51, "volume": 732516.0}, {"date": "2026-06-11", "close": 298.06, "volume": 541343.0}, {"date": "2026-06-12", "close": 303.77, "volume": 473404.0}, {"date": "2026-06-15", "close": 322.41, "volume": 673151.0}, {"date": "2026-06-16", "close": 320.46, "volume": 580576.0}, {"date": "2026-06-17", "close": 325.17, "volume": 476035.0}, {"date": "2026-06-18", "close": 331.37, "volume": 946374.0}, {"date": "2026-06-22", "close": 365.53, "volume": 922257.0}, {"date": "2026-06-23", "close": 336.12, "volume": 1031656.0}, {"date": "2026-06-24", "close": 322.28, "volume": 645845.0}, {"date": "2026-06-25", "close": 331.59, "volume": 495629.0}, {"date": "2026-06-26", "close": 326.93, "volume": 4158712.0}, {"date": "2026-06-29", "close": 366.79, "volume": 1024262.0}, {"date": "2026-06-30", "close": 379.78, "volume": 778452.0}, {"date": "2026-07-01", "close": 350.21, "volume": 667641.0}, {"date": "2026-07-02", "close": 282.95, "volume": 1156080.0}, {"date": "2026-07-06", "close": 285.34, "volume": 666221.0}, {"date": "2026-07-07", "close": 257.34, "volume": 1204577.0}, {"date": "2026-07-08", "close": 263.16, "volume": 605794.0}, {"date": "2026-07-09", "close": 277.43, "volume": 559473.0}, {"date": "2026-07-10", "close": 272.05, "volume": 375653.0}, {"date": "2026-07-13", "close": 252.16, "volume": 504664.0}, {"date": "2026-07-14", "close": 264.5, "volume": 672229.0}, {"date": "2026-07-15", "close": 260.2, "volume": 619044.0}, {"date": "2026-07-16", "close": 230.41, "volume": 883230.0}, {"date": "2026-07-17", "close": 237.62, "volume": 966268.0}, {"date": "2026-07-20", "close": 230.99, "volume": 1025604.0}, {"date": "2026-07-21", "close": 214.7, "volume": 1774821.0}, {"date": "2026-07-22", "close": 217.35, "volume": 1373385.0}, {"date": "2026-07-23", "close": 231.38, "volume": 996511.0}, {"date": "2026-07-24", "close": 211.01, "volume": 964711.0}, {"date": "2026-07-27", "close": 206.44, "volume": 949514.0}, {"date": "2026-07-28", "close": 192.12, "volume": 1102838.0}, {"date": "2026-07-29", "close": 182.765, "volume": 1199222.0}, {"date": "2026-07-30", "close": 206.67, "volume": 957070.0}, {"date": "2026-07-31", "close": 207.37, "volume": 757921.0}, {"date": "2026-08-03", "close": 213.54, "volume": 705367.0}, {"date": "2026-08-04", "close": 226.48, "volume": 690322.0}, {"date": "2026-08-05", "close": 219.08, "volume": 398874.0}, {"date": "2026-08-06", "close": 218.72, "volume": 557763.0}, {"date": "2026-08-07", "close": 221.2, "volume": 341556.0}], "refreshing": true}