{"ticker": "WIX", "overview": {"cik": "1576789", "ticker": "WIX", "name": "Wix.com Ltd.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "sic": "7370", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000795", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000794", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-059977", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059480", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000779", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059068", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001976408-26-000768", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001976408-26-000764", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003545", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000249", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001089113-26-000026", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001628280-26-052108", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001088875-26-000049", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001628280-26-041382", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-258581", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225926", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002441", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001868", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001178913-26-002642", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001178913-26-002640", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001628280-26-034370", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001089113-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000036", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-04-03", "title": "Form SC TO-I/A", "accession": "0001178913-26-001986", "price_sensitive": false}]}, "description": "Wix.com Ltd. trades as WIX on the NASDAQ, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 20 insider filings for the company, in August 2026. Across those, 7 insiders disclosed 6 open-market purchases totalling $185.72K against 2 sales totalling $3.06M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 185718.88999999998, "sell_n": 2, "sell_sum": 3055788.98, "net": -2870070.09, "insiders": 7, "first_date": "2026-08-25", "last_date": "2026-08-31"}, "metrics": {"ticker": "WIX", "has_prices": true, "as_of": "2026-09-01", "last": 88.375, "prev_close": 88.25, "change": 0.125, "change_pct": 0.00141643059490085, "session_volume": 2204774.0, "vwap_5": 86.98042313816505, "vwap_20": 77.41068439395751, "vwap_60": 59.44400183959679, "vwap_250": 89.82037166127759, "high_52w": 143.17, "low_52w": 40.43, "avg_volume_20": 1621545.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059988", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Shelly B. Meyer", "who_key": "Meyer Shelly B", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28687.31, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "That makes 6 insiders into WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969467/000162828026059988/0001628280-26-059988-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059986", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Yaniv Even-Haim", "who_key": "Even-Haim Yaniv", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19164.8, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "That makes 5 insiders into WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969635/000162828026059986/0001628280-26-059986-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059984", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Omer Shai", "who_key": "Shai Omer", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29346.1, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider cluster: 4 buying WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1976036/000162828026059984/0001628280-26-059984-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059982", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Lior Shemesh", "who_key": "Shemesh Lior", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27309.84, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider cluster: 3 buying WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826257/000162828026059982/0001628280-26-059982-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059979", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Nir Zohar", "who_key": "Zohar Nir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38748.83, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "WIX gets $39K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000162828026059979/0001628280-26-059979-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059977", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Avishai Abrahami", "who_key": "Abrahami Avishai", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42462.009999999995, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The corner office is buying \u2014 $42K of WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969583/000162828026059977/0001628280-26-059977-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059480", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Ron Gutler", "who_key": "Gutler Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 488432.44000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Boardroom sells $488K of WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1967428/000162828026059480/0001628280-26-059480-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "0001628280-26-059068", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Nir Zohar", "who_key": "Zohar Nir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2567356.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "$2.6M sale: The president lightens up on WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000162828026059068/0001628280-26-059068-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}, {"id": "13DG-0001172661-26-003545", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "ARISTEIA CAPITAL, L.L.C. raises a passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-003545-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000902219-26-000249", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 3.7% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000249-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0001104659-26-095098", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 1.8% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-095098-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "13DG-0001088875-26-000049", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & 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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "BAILLIE GIFFORD & CO takes a 6.1% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000049-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0001089113-26-000026", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "HSBC Holdings PLC", "who_key": "HSBC HOLDINGS PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "HSBC HOLDINGS PLC moves to a 0.5% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1089113/0001089113-26-000026-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001193125-26-258581", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "AMERIPRISE FINANCIAL INC moves to a 20.4% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-258581-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224139}, {"id": "13DG-0001193125-26-225926", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "AMERIPRISE FINANCIAL INC moves to a 12.3% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225926-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001172661-26-001868", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "ARISTEIA CAPITAL, L.L.C. takes a 5.19% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-001868-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0000902664-26-002441", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Senvest Management, LLC", "who_key": "Senvest Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Senvest Management, LLC moves to a 6.7% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1328785/0000902664-26-002441-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0001089113-26-000019", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "HSBC Holdings PLC", "who_key": "HSBC HOLDINGS PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "HSBC HOLDINGS PLC takes a 6.5% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1089113/0001089113-26-000019-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "13DG-0001088875-26-000036", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & 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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 4.9% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000036-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "13DG-0001104659-26-039218", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of WIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-039218-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309099}], "recent_buys": [{"id": "0001628280-26-059977", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Avishai Abrahami", "who_key": "Abrahami Avishai", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42462.009999999995, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "The corner office is buying \u2014 $42K of WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969583/000162828026059977/0001628280-26-059977-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059979", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Nir Zohar", "who_key": "Zohar Nir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38748.83, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "WIX gets $39K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000162828026059979/0001628280-26-059979-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059982", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Lior Shemesh", "who_key": "Shemesh Lior", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27309.84, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider cluster: 3 buying WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1826257/000162828026059982/0001628280-26-059982-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059984", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Omer Shai", "who_key": "Shai Omer", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 29346.1, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Insider cluster: 4 buying WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1976036/000162828026059984/0001628280-26-059984-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059986", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Yaniv Even-Haim", "who_key": "Even-Haim Yaniv", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19164.8, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "That makes 5 insiders into WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969635/000162828026059986/0001628280-26-059986-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0001628280-26-059988", "src": "INSIDERS", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Shelly B. Meyer", "who_key": "Meyer Shelly B", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28687.31, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "That makes 6 insiders into WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1969467/000162828026059988/0001628280-26-059988-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}], "institutional": [{"id": "13DG-0001172661-26-003545", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "ARISTEIA CAPITAL, L.L.C. raises a passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-003545-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000902219-26-000249", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 3.7% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000249-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0001104659-26-095098", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 1.8% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-095098-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119019}, {"id": "13DG-0001089113-26-000026", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "HSBC Holdings PLC", "who_key": "HSBC HOLDINGS PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "HSBC HOLDINGS PLC moves to a 0.5% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1089113/0001089113-26-000026-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001088875-26-000049", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & 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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "BAILLIE GIFFORD & CO takes a 6.1% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000049-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "13DG-0001193125-26-258581", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "AMERIPRISE FINANCIAL INC moves to a 20.4% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-258581-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224139}, {"id": "13DG-0001193125-26-225926", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "AMERIPRISE FINANCIAL INC moves to a 12.3% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-225926-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001172661-26-001868", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "ARISTEIA CAPITAL, L.L.C. takes a 5.19% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-001868-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0000902664-26-002441", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Senvest Management, LLC", "who_key": "Senvest Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "Senvest Management, LLC moves to a 6.7% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1328785/0000902664-26-002441-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0001089113-26-000019", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "HSBC Holdings PLC", "who_key": "HSBC HOLDINGS PLC", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "HSBC HOLDINGS PLC takes a 6.5% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1089113/0001089113-26-000019-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}, {"id": "13DG-0001088875-26-000036", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & 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": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "BAILLIE GIFFORD & CO moves to a 4.9% passive stake in WIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000036-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258699}, {"id": "13DG-0001104659-26-039218", "src": "13DG", "ticker": "WIX", "cik": "1576789", "company": "Wix.com Ltd.", "company_raw": "Wix.com Ltd.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "", "headline": "MILLENNIUM MANAGEMENT LLC crosses 5% of WIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-039218-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309099}], "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": "Wix.com Ltd. - Ordinary Shares", "new_value": "Wix.com Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576789", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576789", "applied": 1, "detected_at": "2026-10-28T17:06:53.857684"}]}, "key_people": [{"who": "Nir Zohar", "who_key": "Zohar Nir", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 38748.83, "sold": 2567356.54, "net": -2528607.71, "trades": 2, "top_score": 39.2, "lean": "selling", "history": [{"action": "BUY", "amount": 38748.83, "date": "2026-08-31", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000162828026059979/0001628280-26-059979-index.htm"}, {"action": "SELL", "amount": 2567356.54, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000162828026059068/0001628280-26-059068-index.htm"}], "latest": {"action": "BUY", "amount": 38748.83, "date": "2026-08-31", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1975805/000162828026059979/0001628280-26-059979-index.htm"}}, {"who": "Ron Gutler", "who_key": "Gutler Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 488432.44000000006, "net": -488432.44000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 488432.44000000006, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967428/000162828026059480/0001628280-26-059480-index.htm"}], "latest": {"action": "SELL", "amount": 488432.44000000006, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967428/000162828026059480/0001628280-26-059480-index.htm"}}, {"who": "Avishai Abrahami", "who_key": "Abrahami Avishai", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 42462.009999999995, "sold": 0, "net": 42462.009999999995, "trades": 1, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 42462.009999999995, "date": "2026-08-31", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1969583/000162828026059977/0001628280-26-059977-index.htm"}], "latest": {"action": "BUY", "amount": 42462.009999999995, "date": "2026-08-31", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1969583/000162828026059977/0001628280-26-059977-index.htm"}}, {"who": "Omer Shai", "who_key": "Shai Omer", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 29346.1, "sold": 0, "net": 29346.1, "trades": 1, "top_score": 27.8, "lean": "buying", "history": [{"action": "BUY", "amount": 29346.1, "date": "2026-08-31", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1976036/000162828026059984/0001628280-26-059984-index.htm"}], "latest": {"action": "BUY", "amount": 29346.1, "date": "2026-08-31", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1976036/000162828026059984/0001628280-26-059984-index.htm"}}, {"who": "Shelly B. Meyer", "who_key": "Meyer Shelly B", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 28687.31, "sold": 0, "net": 28687.31, "trades": 1, "top_score": 36.5, "lean": "buying", "history": [{"action": "BUY", "amount": 28687.31, "date": "2026-08-31", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1969467/000162828026059988/0001628280-26-059988-index.htm"}], "latest": {"action": "BUY", "amount": 28687.31, "date": "2026-08-31", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1969467/000162828026059988/0001628280-26-059988-index.htm"}}, {"who": "Lior Shemesh", "who_key": "Shemesh Lior", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 27309.84, "sold": 0, "net": 27309.84, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 27309.84, "date": "2026-08-31", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826257/000162828026059982/0001628280-26-059982-index.htm"}], "latest": {"action": "BUY", "amount": 27309.84, "date": "2026-08-31", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826257/000162828026059982/0001628280-26-059982-index.htm"}}, {"who": "Yaniv Even-Haim", "who_key": "Even-Haim Yaniv", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 19164.8, "sold": 0, "net": 19164.8, "trades": 1, "top_score": 25.7, "lean": "buying", "history": [{"action": "BUY", "amount": 19164.8, "date": "2026-08-31", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1969635/000162828026059986/0001628280-26-059986-index.htm"}], "latest": {"action": "BUY", "amount": 19164.8, "date": "2026-08-31", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1969635/000162828026059986/0001628280-26-059986-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -2567356.54}, {"date": "2026-08-27", "net": -488432.44000000006}, {"date": "2026-08-31", "net": 185718.88999999998}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000795", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000794", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-059977", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059480", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000779", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059068", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001976408-26-000768", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001976408-26-000764", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003545", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000249", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001089113-26-000026", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001628280-26-052108", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001088875-26-000049", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001628280-26-041382", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-258581", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225926", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002441", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001868", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001178913-26-002642", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001178913-26-002640", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001628280-26-034370", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001089113-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001088875-26-000036", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-04-03", "title": "Form SC TO-I/A", "accession": "0001178913-26-001986", "price_sensitive": false}], "performance": {"ticker": "WIX", "has_prices": true, "summary": {"n": 6, "avg": 0.00141643059490085, "win_rate": 1.0, "best": 0.00141643059490085, "worst": 0.00141643059490085, "as_of": "2026-09-01"}, "buys": [{"who": "Abrahami Avishai", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 42462.009999999995, "date": "2026-08-31", "score": 44.8, "ref_price": 88.25, "return": 0.00141643059490085}, {"who": "Zohar Nir", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 38748.83, "date": "2026-08-31", "score": 39.2, "ref_price": 88.25, "return": 0.00141643059490085}, {"who": "Shemesh Lior", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 27309.84, "date": "2026-08-31", "score": 40.0, "ref_price": 88.25, "return": 0.00141643059490085}, {"who": "Shai Omer", "person_type": "EXEC", "person_label": "Execs", "role": "CMO", "amount": 29346.1, "date": "2026-08-31", "score": 27.8, "ref_price": 88.25, "return": 0.00141643059490085}, {"who": "Even-Haim Yaniv", "person_type": "EXEC", "person_label": "Execs", "role": "CTO", "amount": 19164.8, "date": "2026-08-31", "score": 25.7, "ref_price": 88.25, "return": 0.00141643059490085}, {"who": "Meyer Shelly B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer", "amount": 28687.31, "date": "2026-08-31", "score": 36.5, "ref_price": 88.25, "return": 0.00141643059490085}]}, "price_series": [{"date": "2016-08-08", "close": 36.99, "volume": 313202.0}, {"date": "2016-08-09", "close": 38.11, "volume": 520616.0}, {"date": "2016-08-10", "close": 38.38, "volume": 288769.0}, {"date": "2016-08-11", "close": 38.7, "volume": 292707.0}, {"date": "2016-08-12", "close": 38.7, "volume": 200893.0}, {"date": "2016-08-15", "close": 38.36, "volume": 247384.0}, {"date": "2016-08-16", "close": 38.13, "volume": 232926.0}, {"date": "2016-08-17", "close": 37.66, "volume": 135588.0}, {"date": "2016-08-18", "close": 38.35, "volume": 196087.0}, {"date": "2016-08-19", "close": 38.61, "volume": 101210.0}, {"date": "2016-08-22", "close": 38.44, "volume": 171039.0}, {"date": "2016-08-23", "close": 39.63, "volume": 1314392.0}, {"date": "2016-08-24", "close": 40.12, "volume": 1001577.0}, {"date": "2016-08-25", "close": 40.19, "volume": 177445.0}, {"date": "2016-08-26", "close": 40.34, "volume": 241660.0}, {"date": "2016-08-29", "close": 40.31, "volume": 199098.0}, {"date": "2016-08-30", "close": 41.8, "volume": 881396.0}, {"date": "2016-08-31", "close": 41.82, "volume": 411214.0}, {"date": "2016-09-01", "close": 41.88, "volume": 535547.0}, {"date": "2016-09-02", "close": 42.35, "volume": 207307.0}, {"date": "2016-09-06", "close": 43.26, "volume": 291065.0}, {"date": "2016-09-07", "close": 44.44, "volume": 382237.0}, {"date": "2016-09-08", "close": 43.58, "volume": 316324.0}, {"date": "2016-09-09", "close": 42.18, "volume": 306943.0}, {"date": "2016-09-12", "close": 42.35, "volume": 269564.0}, {"date": "2016-09-13", "close": 41.87, "volume": 153277.0}, {"date": "2016-09-14", "close": 43.25, "volume": 330790.0}, {"date": "2016-09-15", "close": 43.24, "volume": 282497.0}, {"date": "2016-09-16", "close": 44.22, "volume": 453542.0}, {"date": "2016-09-19", "close": 44.63, "volume": 450712.0}, {"date": "2016-09-20", "close": 45.44, "volume": 825335.0}, {"date": "2016-09-21", "close": 44.4, "volume": 607779.0}, {"date": "2016-09-22", "close": 45.29, "volume": 255352.0}, {"date": "2016-09-23", "close": 43.28, "volume": 700580.0}, {"date": "2016-09-26", "close": 43.69, "volume": 313093.0}, {"date": "2016-09-27", "close": 44.08, "volume": 146936.0}, {"date": "2016-09-28", "close": 44.1, "volume": 370258.0}, {"date": "2016-09-29", "close": 43.98, "volume": 368411.0}, {"date": "2016-09-30", "close": 43.43, "volume": 199465.0}, {"date": "2016-10-03", "close": 43.09, "volume": 292582.0}, {"date": "2016-10-04", "close": 43.98, "volume": 226084.0}, {"date": "2016-10-05", "close": 43.84, "volume": 150947.0}, {"date": "2016-10-06", "close": 43.58, "volume": 144265.0}, {"date": "2016-10-07", "close": 43.13, "volume": 138635.0}, {"date": "2016-10-10", "close": 43.9, "volume": 95708.0}, {"date": "2016-10-11", "close": 43.95, "volume": 309177.0}, {"date": "2016-10-12", "close": 44.0, "volume": 194043.0}, {"date": "2016-10-13", "close": 43.6, "volume": 150955.0}, {"date": "2016-10-14", "close": 43.75, "volume": 174155.0}, {"date": "2016-10-17", "close": 43.9, "volume": 163085.0}, {"date": "2016-10-18", "close": 44.2, "volume": 208950.0}, {"date": "2016-10-19", "close": 46.4, "volume": 411615.0}, {"date": "2016-10-20", "close": 44.8, "volume": 306314.0}, {"date": "2016-10-21", "close": 44.85, "volume": 116650.0}, {"date": "2016-10-24", "close": 45.7, "volume": 248207.0}, {"date": "2016-10-25", "close": 44.4, "volume": 392250.0}, {"date": "2016-10-26", "close": 42.7, "volume": 246168.0}, {"date": "2016-10-27", "close": 41.3, "volume": 398629.0}, {"date": "2016-10-28", "close": 41.2, "volume": 217728.0}, {"date": "2016-10-31", "close": 40.0, "volume": 1354266.0}, {"date": "2016-11-01", "close": 41.0, "volume": 414855.0}, {"date": "2016-11-02", "close": 39.05, "volume": 333712.0}, {"date": "2016-11-03", "close": 39.0, "volume": 274959.0}, {"date": "2016-11-04", "close": 39.05, "volume": 233947.0}, {"date": "2016-11-07", "close": 40.2, "volume": 409147.0}, {"date": "2016-11-08", "close": 40.8, "volume": 256550.0}, {"date": "2016-11-09", "close": 42.6, "volume": 571863.0}, {"date": "2016-11-10", "close": 47.85, "volume": 1185510.0}, {"date": "2016-11-11", "close": 49.45, "volume": 463341.0}, {"date": "2016-11-14", "close": 46.75, "volume": 672797.0}, {"date": "2016-11-15", "close": 46.1, "volume": 397748.0}, {"date": "2016-11-16", "close": 47.15, "volume": 512849.0}, {"date": "2016-11-17", "close": 48.65, "volume": 383900.0}, {"date": "2016-11-18", "close": 51.4, "volume": 772069.0}, {"date": "2016-11-21", "close": 50.95, "volume": 286015.0}, {"date": "2016-11-22", "close": 51.45, "volume": 341464.0}, {"date": "2016-11-23", "close": 52.1, "volume": 228890.0}, {"date": "2016-11-25", "close": 51.55, "volume": 120202.0}, {"date": "2016-11-28", "close": 51.05, "volume": 188576.0}, {"date": "2016-11-29", "close": 51.05, "volume": 149385.0}, {"date": "2016-11-30", "close": 49.5, "volume": 223744.0}, {"date": "2016-12-01", "close": 47.5, "volume": 351287.0}, {"date": "2016-12-02", "close": 46.4, "volume": 460850.0}, {"date": "2016-12-05", "close": 48.4, "volume": 196140.0}, {"date": "2016-12-06", "close": 48.05, "volume": 229169.0}, {"date": "2016-12-07", "close": 47.9, "volume": 645593.0}, {"date": "2016-12-08", "close": 47.85, "volume": 490801.0}, {"date": "2016-12-09", "close": 46.9, "volume": 330732.0}, {"date": "2016-12-12", "close": 44.8, "volume": 258775.0}, {"date": "2016-12-13", "close": 44.05, "volume": 331786.0}, {"date": "2016-12-14", "close": 44.1, "volume": 384002.0}, {"date": "2016-12-15", "close": 44.8, "volume": 274720.0}, {"date": "2016-12-16", "close": 44.3, "volume": 272992.0}, {"date": "2016-12-19", "close": 43.45, "volume": 233193.0}, {"date": "2016-12-20", "close": 43.75, "volume": 263919.0}, {"date": "2016-12-21", "close": 43.5, "volume": 195608.0}, {"date": "2016-12-22", "close": 43.35, "volume": 365550.0}, {"date": "2016-12-23", "close": 43.55, "volume": 221603.0}, {"date": "2016-12-27", "close": 43.65, "volume": 266246.0}, {"date": "2016-12-28", "close": 43.35, "volume": 208711.0}, {"date": "2016-12-29", "close": 44.75, "volume": 277017.0}, {"date": "2016-12-30", "close": 44.55, "volume": 215425.0}, {"date": "2017-01-03", "close": 44.95, "volume": 517052.0}, {"date": "2017-01-04", "close": 46.2, "volume": 335539.0}, {"date": "2017-01-05", "close": 47.0, "volume": 231892.0}, {"date": "2017-01-06", "close": 47.45, "volume": 245092.0}, {"date": "2017-01-09", "close": 47.9, "volume": 240184.0}, {"date": "2017-01-10", "close": 48.5, "volume": 231747.0}, {"date": "2017-01-11", "close": 51.0, "volume": 567263.0}, {"date": "2017-01-12", "close": 50.35, "volume": 419847.0}, {"date": "2017-01-13", "close": 50.65, "volume": 492241.0}, {"date": "2017-01-17", "close": 51.05, "volume": 276432.0}, {"date": "2017-01-18", "close": 52.5, "volume": 314001.0}, {"date": "2017-01-19", "close": 54.05, "volume": 532291.0}, {"date": "2017-01-20", "close": 53.45, "volume": 413669.0}, {"date": "2017-01-23", "close": 53.75, "volume": 180019.0}, {"date": "2017-01-24", "close": 55.3, "volume": 358980.0}, {"date": "2017-01-25", "close": 56.2, "volume": 573468.0}, {"date": "2017-01-26", "close": 55.05, "volume": 465793.0}, {"date": "2017-01-27", "close": 54.7, "volume": 234283.0}, {"date": "2017-01-30", "close": 53.25, "volume": 229823.0}, {"date": "2017-01-31", "close": 52.55, "volume": 174819.0}, {"date": "2017-02-01", "close": 52.25, "volume": 319746.0}, {"date": "2017-02-02", "close": 51.45, "volume": 303399.0}, {"date": "2017-02-03", "close": 52.2, "volume": 398055.0}, {"date": "2017-02-06", "close": 51.9, "volume": 405287.0}, {"date": "2017-02-07", "close": 51.9, "volume": 330362.0}, {"date": "2017-02-08", "close": 52.85, "volume": 571906.0}, {"date": "2017-02-09", "close": 54.35, "volume": 599654.0}, {"date": "2017-02-10", "close": 53.35, "volume": 258398.0}, {"date": "2017-02-13", "close": 52.95, "volume": 448670.0}, {"date": "2017-02-14", "close": 52.95, "volume": 604481.0}, {"date": "2017-02-15", "close": 61.5, "volume": 2359703.0}, {"date": "2017-02-16", "close": 62.95, "volume": 833222.0}, {"date": "2017-02-17", "close": 63.85, "volume": 552679.0}, {"date": "2017-02-21", "close": 65.55, "volume": 745404.0}, {"date": "2017-02-22", "close": 65.55, "volume": 406588.0}, {"date": "2017-02-23", "close": 63.25, "volume": 595399.0}, {"date": "2017-02-24", "close": 65.05, "volume": 406100.0}, {"date": "2017-02-27", "close": 64.05, "volume": 723414.0}, {"date": "2017-02-28", "close": 62.3, "volume": 255506.0}, {"date": "2017-03-01", "close": 62.75, "volume": 403045.0}, {"date": "2017-03-02", "close": 62.1, "volume": 346863.0}, {"date": "2017-03-03", "close": 61.4, "volume": 267694.0}, {"date": "2017-03-06", "close": 62.25, "volume": 201846.0}, {"date": "2017-03-07", "close": 63.85, "volume": 601242.0}, {"date": "2017-03-08", "close": 63.5, "volume": 465028.0}, {"date": "2017-03-09", "close": 64.3, "volume": 167668.0}, {"date": "2017-03-10", "close": 65.9, "volume": 631125.0}, {"date": "2017-03-13", "close": 68.1, "volume": 572051.0}, {"date": "2017-03-14", "close": 69.25, "volume": 1466584.0}, {"date": "2017-03-15", "close": 68.5, "volume": 788424.0}, {"date": "2017-03-16", "close": 68.8, "volume": 679588.0}, {"date": "2017-03-17", "close": 68.6, "volume": 406914.0}, {"date": "2017-03-20", "close": 68.95, "volume": 484438.0}, {"date": "2017-03-21", "close": 67.1, "volume": 667271.0}, {"date": "2017-03-22", "close": 67.15, "volume": 462161.0}, {"date": "2017-03-23", "close": 66.0, "volume": 487816.0}, {"date": "2017-03-24", "close": 66.65, "volume": 342890.0}, {"date": "2017-03-27", "close": 66.15, "volume": 404842.0}, {"date": "2017-03-28", "close": 66.3, "volume": 255724.0}, {"date": "2017-03-29", "close": 66.75, "volume": 438103.0}, {"date": "2017-03-30", "close": 65.85, "volume": 283177.0}, {"date": "2017-03-31", "close": 67.9, "volume": 837344.0}, {"date": "2017-04-03", "close": 74.75, "volume": 2878021.0}, {"date": "2017-04-04", "close": 75.2, "volume": 1784793.0}, {"date": "2017-04-05", "close": 75.9, "volume": 2304722.0}, {"date": "2017-04-06", "close": 76.3, "volume": 869852.0}, {"date": "2017-04-07", "close": 76.25, "volume": 689631.0}, {"date": "2017-04-10", "close": 76.3, "volume": 810115.0}, {"date": "2017-04-11", "close": 76.5, "volume": 935935.0}, {"date": "2017-04-12", "close": 74.6, "volume": 763776.0}, {"date": "2017-04-13", "close": 75.0, "volume": 769636.0}, {"date": "2017-04-17", "close": 73.4, "volume": 554227.0}, {"date": "2017-04-18", "close": 70.55, "volume": 1550077.0}, {"date": "2017-04-19", "close": 69.7, "volume": 3318789.0}, {"date": "2017-04-20", "close": 68.9, "volume": 1098291.0}, {"date": "2017-04-21", "close": 70.6, "volume": 901194.0}, {"date": "2017-04-24", "close": 73.6, "volume": 1318344.0}, {"date": "2017-04-25", "close": 82.25, "volume": 3513115.0}, {"date": "2017-04-26", "close": 82.25, "volume": 3015622.0}, {"date": "2017-04-27", "close": 81.2, "volume": 1735796.0}, {"date": "2017-04-28", "close": 82.45, "volume": 1023232.0}, {"date": "2017-05-01", "close": 81.4, "volume": 859047.0}, {"date": "2017-05-02", "close": 75.45, "volume": 2300389.0}, {"date": "2017-05-03", "close": 75.4, "volume": 918994.0}, {"date": "2017-05-04", "close": 76.2, "volume": 614354.0}, {"date": "2017-05-05", "close": 73.3, "volume": 1092508.0}, {"date": "2017-05-08", "close": 75.3, "volume": 1165000.0}, {"date": "2017-05-09", "close": 74.15, "volume": 1773500.0}, {"date": "2017-05-10", "close": 77.45, "volume": 1919094.0}, {"date": "2017-05-11", "close": 74.2, "volume": 867653.0}, {"date": "2017-05-12", "close": 78.3, "volume": 879732.0}, {"date": "2017-05-15", "close": 78.4, "volume": 1075102.0}, {"date": "2017-05-16", "close": 76.85, "volume": 961989.0}, {"date": "2017-05-17", "close": 72.15, "volume": 915247.0}, {"date": "2017-05-18", "close": 73.8, "volume": 932336.0}, {"date": "2017-05-19", "close": 73.95, "volume": 662408.0}, {"date": "2017-05-22", "close": 76.3, "volume": 775799.0}, {"date": "2017-05-23", "close": 73.45, "volume": 848247.0}, {"date": "2017-05-24", "close": 75.35, "volume": 461866.0}, {"date": "2017-05-25", "close": 76.1, "volume": 598305.0}, {"date": "2017-05-26", "close": 77.25, "volume": 402206.0}, {"date": "2017-05-30", "close": 74.75, "volume": 781039.0}, {"date": "2017-05-31", "close": 73.7, "volume": 742207.0}, {"date": "2017-06-01", "close": 73.75, "volume": 751099.0}, {"date": "2017-06-02", "close": 76.65, "volume": 866348.0}, {"date": "2017-06-05", "close": 75.55, "volume": 772467.0}, {"date": "2017-06-06", "close": 77.75, "volume": 1104592.0}, {"date": "2017-06-07", "close": 79.45, "volume": 1122692.0}, {"date": "2017-06-08", "close": 78.85, "volume": 965361.0}, {"date": "2017-06-09", "close": 73.75, "volume": 1344399.0}, {"date": "2017-06-12", "close": 70.55, "volume": 1714466.0}, {"date": "2017-06-13", "close": 73.15, "volume": 1017730.0}, {"date": "2017-06-14", "close": 70.5, "volume": 809582.0}, {"date": "2017-06-15", "close": 68.9, "volume": 530599.0}, {"date": "2017-06-16", "close": 69.25, "volume": 399903.0}, {"date": "2017-06-19", "close": 71.85, "volume": 496699.0}, {"date": "2017-06-20", "close": 70.75, "volume": 647919.0}, {"date": "2017-06-21", "close": 72.3, "volume": 451678.0}, {"date": "2017-06-22", "close": 72.8, "volume": 551381.0}, {"date": "2017-06-23", "close": 76.95, "volume": 1079853.0}, {"date": "2017-06-26", "close": 72.55, "volume": 694526.0}, {"date": "2017-06-27", "close": 71.15, "volume": 660257.0}, {"date": "2017-06-28", "close": 73.35, "volume": 793382.0}, {"date": "2017-06-29", "close": 69.5, "volume": 915526.0}, {"date": "2017-06-30", "close": 69.6, "volume": 693999.0}, {"date": "2017-07-03", "close": 69.2, "volume": 317050.0}, {"date": "2017-07-05", "close": 70.25, "volume": 375876.0}, {"date": "2017-07-06", "close": 69.3, "volume": 334898.0}, {"date": "2017-07-07", "close": 70.3, "volume": 405191.0}, {"date": "2017-07-10", "close": 69.4, "volume": 360214.0}, {"date": "2017-07-11", "close": 71.4, "volume": 622943.0}, {"date": "2017-07-12", "close": 74.15, "volume": 1100584.0}, {"date": "2017-07-13", "close": 73.85, "volume": 1486828.0}, {"date": "2017-07-14", "close": 73.85, "volume": 841962.0}, {"date": "2017-07-17", "close": 73.9, "volume": 540053.0}, {"date": "2017-07-18", "close": 73.1, "volume": 605799.0}, {"date": "2017-07-19", "close": 76.15, "volume": 1203506.0}, {"date": "2017-07-20", "close": 73.2, "volume": 1328421.0}, {"date": "2017-07-21", "close": 73.1, "volume": 746005.0}, {"date": "2017-07-24", "close": 75.65, "volume": 796838.0}, {"date": "2017-07-25", "close": 75.95, "volume": 600537.0}, {"date": "2017-07-26", "close": 76.85, "volume": 1165933.0}, {"date": "2017-07-27", "close": 73.6, "volume": 1061674.0}, {"date": "2017-07-28", "close": 63.9, "volume": 3823690.0}, {"date": "2017-07-31", "close": 61.7, "volume": 2332190.0}, {"date": "2017-08-01", "close": 62.35, "volume": 1671753.0}, {"date": "2017-08-02", "close": 61.65, "volume": 1313434.0}, {"date": "2017-08-03", "close": 62.75, "volume": 810285.0}, {"date": "2017-08-04", "close": 60.25, "volume": 721716.0}, {"date": "2017-08-07", "close": 58.6, "volume": 1472855.0}, {"date": "2017-08-08", "close": 58.65, "volume": 1253582.0}, {"date": "2017-08-09", "close": 58.6, "volume": 2078914.0}, {"date": "2017-08-10", "close": 56.9, "volume": 1113913.0}, {"date": "2017-08-11", "close": 57.7, "volume": 520082.0}, {"date": "2017-08-14", "close": 60.5, "volume": 1147260.0}, {"date": "2017-08-15", "close": 58.15, "volume": 514255.0}, {"date": "2017-08-16", "close": 60.0, "volume": 660273.0}, {"date": "2017-08-17", "close": 59.8, "volume": 991794.0}, {"date": "2017-08-18", "close": 60.15, "volume": 603010.0}, {"date": "2017-08-21", "close": 59.05, "volume": 378624.0}, {"date": "2017-08-22", "close": 60.65, "volume": 355807.0}, {"date": "2017-08-23", "close": 60.65, "volume": 336343.0}, {"date": "2017-08-24", "close": 60.95, "volume": 377829.0}, {"date": "2017-08-25", "close": 60.2, "volume": 424261.0}, {"date": "2017-08-28", "close": 60.55, "volume": 283739.0}, {"date": "2017-08-29", "close": 61.0, "volume": 716712.0}, {"date": "2017-08-30", "close": 64.05, "volume": 784018.0}, {"date": "2017-08-31", "close": 65.1, "volume": 797801.0}, {"date": "2017-09-01", "close": 64.45, "volume": 370376.0}, {"date": "2017-09-05", "close": 65.8, "volume": 681170.0}, {"date": "2017-09-06", "close": 65.15, "volume": 896900.0}, {"date": "2017-09-07", "close": 66.15, "volume": 326235.0}, {"date": "2017-09-08", "close": 65.3, "volume": 507763.0}, {"date": "2017-09-11", "close": 67.2, "volume": 388472.0}, {"date": "2017-09-12", "close": 68.35, "volume": 528597.0}, {"date": "2017-09-13", "close": 68.15, "volume": 546118.0}, {"date": "2017-09-14", "close": 69.05, "volume": 515618.0}, {"date": "2017-09-15", "close": 69.55, "volume": 501372.0}, {"date": "2017-09-18", "close": 69.8, "volume": 500297.0}, {"date": "2017-09-19", "close": 70.15, "volume": 346884.0}, {"date": "2017-09-20", "close": 69.2, "volume": 586153.0}, {"date": "2017-09-21", "close": 68.65, "volume": 599035.0}, {"date": "2017-09-22", "close": 68.4, "volume": 368944.0}, {"date": "2017-09-25", "close": 67.05, "volume": 489623.0}, {"date": "2017-09-26", "close": 67.35, "volume": 397861.0}, {"date": "2017-09-27", "close": 70.1, "volume": 539944.0}, {"date": "2017-09-28", "close": 70.6, "volume": 440010.0}, {"date": "2017-09-29", "close": 71.85, "volume": 866468.0}, {"date": "2017-10-02", "close": 71.4, "volume": 514044.0}, {"date": "2017-10-03", "close": 70.8, "volume": 503264.0}, {"date": "2017-10-04", "close": 69.15, "volume": 354810.0}, {"date": "2017-10-05", "close": 70.3, "volume": 288915.0}, {"date": "2017-10-06", "close": 68.9, "volume": 421397.0}, {"date": "2017-10-09", "close": 67.9, "volume": 303102.0}, {"date": "2017-10-10", "close": 68.45, "volume": 395612.0}, {"date": "2017-10-11", "close": 69.45, "volume": 442215.0}, {"date": "2017-10-12", "close": 69.5, "volume": 595081.0}, {"date": "2017-10-13", "close": 68.85, "volume": 326880.0}, {"date": "2017-10-16", "close": 68.9, "volume": 432153.0}, {"date": "2017-10-17", "close": 69.35, "volume": 385550.0}, {"date": "2017-10-18", "close": 69.55, "volume": 448308.0}, {"date": "2017-10-19", "close": 68.1, "volume": 802862.0}, {"date": "2017-10-20", "close": 69.2, "volume": 293596.0}, {"date": "2017-10-23", "close": 69.2, "volume": 448041.0}, {"date": "2017-10-24", "close": 69.75, "volume": 342837.0}, {"date": "2017-10-25", "close": 67.75, "volume": 467094.0}, {"date": "2017-10-26", "close": 67.55, "volume": 383926.0}, {"date": "2017-10-27", "close": 68.2, "volume": 400792.0}, {"date": "2017-10-30", "close": 69.85, "volume": 531377.0}, {"date": "2017-10-31", "close": 69.8, "volume": 321890.0}, {"date": "2017-11-01", "close": 70.5, "volume": 371946.0}, {"date": "2017-11-02", "close": 70.45, "volume": 359483.0}, {"date": "2017-11-03", "close": 69.65, "volume": 391635.0}, {"date": "2017-11-06", "close": 70.6, "volume": 724044.0}, {"date": "2017-11-07", "close": 69.35, "volume": 1209321.0}, {"date": "2017-11-08", "close": 60.025, "volume": 5630930.0}, {"date": "2017-11-09", "close": 56.6, "volume": 1776308.0}, {"date": "2017-11-10", "close": 55.65, "volume": 1263647.0}, {"date": "2017-11-13", "close": 55.0, "volume": 487989.0}, {"date": "2017-11-14", "close": 53.8, "volume": 804037.0}, {"date": "2017-11-15", "close": 54.1, "volume": 722192.0}, {"date": "2017-11-16", "close": 56.9, "volume": 745599.0}, {"date": "2017-11-17", "close": 56.15, "volume": 331722.0}, {"date": "2017-11-20", "close": 55.4, "volume": 476319.0}, {"date": "2017-11-21", "close": 54.35, "volume": 596463.0}, {"date": "2017-11-22", "close": 55.2, "volume": 543536.0}, {"date": "2017-11-24", "close": 54.85, "volume": 142979.0}, {"date": "2017-11-27", "close": 56.35, "volume": 570202.0}, {"date": "2017-11-28", "close": 55.5, "volume": 600950.0}, {"date": "2017-11-29", "close": 53.75, "volume": 599798.0}, {"date": "2017-11-30", "close": 54.9, "volume": 502962.0}, {"date": "2017-12-01", "close": 53.7, "volume": 839907.0}, {"date": "2017-12-04", "close": 52.35, "volume": 660621.0}, {"date": "2017-12-05", "close": 52.2, "volume": 763518.0}, {"date": "2017-12-06", "close": 51.95, "volume": 650229.0}, {"date": "2017-12-07", "close": 53.1, "volume": 486937.0}, {"date": "2017-12-08", "close": 53.6, "volume": 241984.0}, {"date": "2017-12-11", "close": 52.95, "volume": 490765.0}, {"date": "2017-12-12", "close": 55.2, "volume": 647497.0}, {"date": "2017-12-13", "close": 57.55, "volume": 964897.0}, {"date": "2017-12-14", "close": 58.55, "volume": 578591.0}, {"date": "2017-12-15", "close": 58.4, "volume": 361446.0}, {"date": "2017-12-18", "close": 60.05, "volume": 424494.0}, {"date": "2017-12-19", "close": 60.5, "volume": 701296.0}, {"date": "2017-12-20", "close": 60.85, "volume": 577252.0}, {"date": "2017-12-21", "close": 61.1, "volume": 1014033.0}, {"date": "2017-12-22", "close": 59.55, "volume": 239434.0}, {"date": "2017-12-26", "close": 60.4, "volume": 276007.0}, {"date": "2017-12-27", "close": 59.75, "volume": 332024.0}, {"date": "2017-12-28", "close": 59.05, "volume": 325370.0}, {"date": "2017-12-29", "close": 57.55, "volume": 368278.0}, {"date": "2018-01-02", "close": 58.0, "volume": 830313.0}, {"date": "2018-01-03", "close": 58.3, "volume": 653789.0}, {"date": "2018-01-04", "close": 62.1, "volume": 1044762.0}, {"date": "2018-01-05", "close": 60.65, "volume": 601306.0}, {"date": "2018-01-08", "close": 61.05, "volume": 297180.0}, {"date": "2018-01-09", "close": 61.15, "volume": 280870.0}, {"date": "2018-01-10", "close": 61.25, "volume": 496032.0}, {"date": "2018-01-11", "close": 60.9, "volume": 276793.0}, {"date": "2018-01-12", "close": 61.9, "volume": 276718.0}, {"date": "2018-01-16", "close": 59.3, "volume": 488329.0}, {"date": "2018-01-17", "close": 59.4, "volume": 437374.0}, {"date": "2018-01-18", "close": 58.05, "volume": 616136.0}, {"date": "2018-01-19", "close": 58.1, "volume": 752450.0}, {"date": "2018-01-22", "close": 59.7, "volume": 697829.0}, {"date": "2018-01-23", "close": 62.15, "volume": 858513.0}, {"date": "2018-01-24", "close": 60.75, "volume": 694827.0}, {"date": "2018-01-25", "close": 61.3, "volume": 458711.0}, {"date": "2018-01-26", "close": 62.4, "volume": 331586.0}, {"date": "2018-01-29", "close": 62.35, "volume": 335716.0}, {"date": "2018-01-30", "close": 60.2, "volume": 437292.0}, {"date": "2018-01-31", "close": 61.05, "volume": 261219.0}, {"date": "2018-02-01", "close": 61.75, "volume": 331984.0}, {"date": "2018-02-02", "close": 61.45, "volume": 474785.0}, {"date": "2018-02-05", "close": 60.0, "volume": 822685.0}, {"date": "2018-02-06", "close": 60.15, "volume": 960034.0}, {"date": "2018-02-07", "close": 59.95, "volume": 340730.0}, {"date": "2018-02-08", "close": 58.25, "volume": 680967.0}, {"date": "2018-02-09", "close": 59.65, "volume": 667966.0}, {"date": "2018-02-12", "close": 63.1, "volume": 802959.0}, {"date": "2018-02-13", "close": 65.55, "volume": 1384791.0}, {"date": "2018-02-14", "close": 71.7, "volume": 3292254.0}, {"date": "2018-02-15", "close": 74.6, "volume": 1308940.0}, {"date": "2018-02-16", "close": 75.6, "volume": 952604.0}, {"date": "2018-02-20", "close": 74.85, "volume": 1114964.0}, {"date": "2018-02-21", "close": 77.3, "volume": 950286.0}, {"date": "2018-02-22", "close": 74.05, "volume": 520744.0}, {"date": "2018-02-23", "close": 76.1, "volume": 314757.0}, {"date": "2018-02-26", "close": 76.1, "volume": 901651.0}, {"date": "2018-02-27", "close": 75.55, "volume": 802454.0}, {"date": "2018-02-28", "close": 75.05, "volume": 594594.0}, {"date": "2018-03-01", "close": 75.05, "volume": 662234.0}, {"date": "2018-03-02", "close": 76.8, "volume": 321530.0}, {"date": "2018-03-05", "close": 79.65, "volume": 782800.0}, {"date": "2018-03-06", "close": 79.35, "volume": 679573.0}, {"date": "2018-03-07", "close": 81.75, "volume": 855228.0}, {"date": "2018-03-08", "close": 82.45, "volume": 552266.0}, {"date": "2018-03-09", "close": 82.45, "volume": 377489.0}, {"date": "2018-03-12", "close": 83.15, "volume": 444266.0}, {"date": "2018-03-13", "close": 81.7, "volume": 373621.0}, {"date": "2018-03-14", "close": 83.2, "volume": 483244.0}, {"date": "2018-03-15", "close": 82.4, "volume": 329381.0}, {"date": "2018-03-16", "close": 84.25, "volume": 312604.0}, {"date": "2018-03-19", "close": 83.3, "volume": 709402.0}, {"date": "2018-03-20", "close": 86.4, "volume": 501630.0}, {"date": "2018-03-21", "close": 87.0, "volume": 528725.0}, {"date": "2018-03-22", "close": 84.15, "volume": 627007.0}, {"date": "2018-03-23", "close": 78.8, "volume": 672832.0}, {"date": "2018-03-26", "close": 83.05, "volume": 468742.0}, {"date": "2018-03-27", "close": 77.65, "volume": 728641.0}, {"date": "2018-03-28", "close": 76.5, "volume": 873321.0}, {"date": "2018-03-29", "close": 79.55, "volume": 636838.0}, {"date": "2018-04-02", "close": 77.4, "volume": 475867.0}, {"date": "2018-04-03", "close": 80.5, "volume": 762640.0}, {"date": "2018-04-04", "close": 82.45, "volume": 511808.0}, {"date": "2018-04-05", "close": 82.95, "volume": 577745.0}, {"date": "2018-04-06", "close": 81.9, "volume": 749311.0}, {"date": "2018-04-09", "close": 81.2, "volume": 691939.0}, {"date": "2018-04-10", "close": 84.55, "volume": 758146.0}, {"date": "2018-04-11", "close": 82.85, "volume": 366944.0}, {"date": "2018-04-12", "close": 84.85, "volume": 376484.0}, {"date": "2018-04-13", "close": 84.5, "volume": 296603.0}, {"date": "2018-04-16", "close": 85.6, "volume": 402828.0}, {"date": "2018-04-17", "close": 88.25, "volume": 473506.0}, {"date": "2018-04-18", "close": 89.4, "volume": 406085.0}, {"date": "2018-04-19", "close": 86.45, "volume": 818345.0}, {"date": "2018-04-20", "close": 85.0, "volume": 537512.0}, {"date": "2018-04-23", "close": 83.3, "volume": 750941.0}, {"date": "2018-04-24", "close": 81.6, "volume": 539645.0}, {"date": "2018-04-25", "close": 81.75, "volume": 426002.0}, {"date": "2018-04-26", "close": 83.5, "volume": 322308.0}, {"date": "2018-04-27", "close": 81.65, "volume": 471654.0}, {"date": "2018-04-30", "close": 82.25, "volume": 183483.0}, {"date": "2018-05-01", "close": 81.5, "volume": 362845.0}, {"date": "2018-05-02", "close": 83.15, "volume": 694693.0}, {"date": "2018-05-03", "close": 84.6, "volume": 444125.0}, {"date": "2018-05-04", "close": 83.65, "volume": 225769.0}, {"date": "2018-05-07", "close": 85.15, "volume": 487683.0}, {"date": "2018-05-08", "close": 86.05, "volume": 516571.0}, {"date": "2018-05-09", "close": 83.425, "volume": 1944269.0}, {"date": "2018-05-10", "close": 83.225, "volume": 689363.0}, {"date": "2018-05-11", "close": 86.75, "volume": 754416.0}, {"date": "2018-05-14", "close": 84.25, "volume": 562137.0}, {"date": "2018-05-15", "close": 82.05, "volume": 526637.0}, {"date": "2018-05-16", "close": 86.45, "volume": 698401.0}, {"date": "2018-05-17", "close": 87.95, "volume": 391211.0}, {"date": "2018-05-18", "close": 88.75, "volume": 352309.0}, {"date": "2018-05-21", "close": 85.5, "volume": 438949.0}, {"date": "2018-05-22", "close": 83.3, "volume": 384467.0}, {"date": "2018-05-23", "close": 83.6, "volume": 515430.0}, {"date": "2018-05-24", "close": 84.5, "volume": 332217.0}, {"date": "2018-05-25", "close": 85.75, "volume": 195481.0}, {"date": "2018-05-29", "close": 85.1, "volume": 231716.0}, {"date": "2018-05-30", "close": 85.2, "volume": 236605.0}, {"date": "2018-05-31", "close": 86.95, "volume": 503626.0}, {"date": "2018-06-01", "close": 90.0, "volume": 1030332.0}, {"date": "2018-06-04", "close": 91.55, "volume": 663275.0}, {"date": "2018-06-05", "close": 94.4, "volume": 518899.0}, {"date": "2018-06-06", "close": 95.75, "volume": 725803.0}, {"date": "2018-06-07", "close": 92.9, "volume": 1566896.0}, {"date": "2018-06-08", "close": 98.25, "volume": 1040560.0}, {"date": "2018-06-11", "close": 98.2, "volume": 611611.0}, {"date": "2018-06-12", "close": 98.95, "volume": 773514.0}, {"date": "2018-06-13", "close": 99.55, "volume": 520457.0}, {"date": "2018-06-14", "close": 103.0, "volume": 667385.0}, {"date": "2018-06-15", "close": 103.75, "volume": 789696.0}, {"date": "2018-06-18", "close": 106.0, "volume": 897890.0}, {"date": "2018-06-19", "close": 106.5, "volume": 662119.0}, {"date": "2018-06-20", "close": 107.6, "volume": 611355.0}, {"date": "2018-06-21", "close": 105.65, "volume": 1325261.0}, {"date": "2018-06-22", "close": 101.95, "volume": 1738111.0}, {"date": "2018-06-25", "close": 97.4, "volume": 1397914.0}, {"date": "2018-06-26", "close": 98.95, "volume": 683313.0}, {"date": "2018-06-27", "close": 96.8, "volume": 896435.0}, {"date": "2018-06-28", "close": 99.55, "volume": 700874.0}, {"date": "2018-06-29", "close": 100.3, "volume": 453235.0}, {"date": "2018-07-02", "close": 102.2, "volume": 397691.0}, {"date": "2018-07-03", "close": 102.0, "volume": 120554.0}, {"date": "2018-07-05", "close": 104.1, "volume": 342893.0}, {"date": "2018-07-06", "close": 105.3, "volume": 374844.0}, {"date": "2018-07-09", "close": 104.8, "volume": 407568.0}, {"date": "2018-07-10", "close": 104.1, "volume": 276050.0}, {"date": "2018-07-11", "close": 104.2, "volume": 260525.0}, {"date": "2018-07-12", "close": 108.65, "volume": 601894.0}, {"date": "2018-07-13", "close": 106.7, "volume": 279559.0}, {"date": "2018-07-16", "close": 108.05, "volume": 452245.0}, {"date": "2018-07-17", "close": 109.0, "volume": 595847.0}, {"date": "2018-07-18", "close": 108.75, "volume": 552977.0}, {"date": "2018-07-19", "close": 104.65, "volume": 924245.0}, {"date": "2018-07-20", "close": 104.35, "volume": 418433.0}, {"date": "2018-07-23", "close": 108.9, "volume": 2368220.0}, {"date": "2018-07-24", "close": 105.2, "volume": 1606856.0}, {"date": "2018-07-25", "close": 110.85, "volume": 1747642.0}, {"date": "2018-07-26", "close": 105.85, "volume": 1137148.0}, {"date": "2018-07-27", "close": 101.45, "volume": 937742.0}, {"date": "2018-07-30", "close": 96.95, "volume": 1291759.0}, {"date": "2018-07-31", "close": 95.0, "volume": 1044152.0}, {"date": "2018-08-01", "close": 95.35, "volume": 951037.0}, {"date": "2018-08-02", "close": 99.6, "volume": 907982.0}, {"date": "2018-08-03", "close": 98.85, "volume": 273838.0}, {"date": "2018-08-06", "close": 100.3, "volume": 378417.0}, {"date": "2018-08-07", "close": 102.6, "volume": 307626.0}, {"date": "2018-08-08", "close": 102.95, "volume": 336485.0}, {"date": "2018-08-09", "close": 106.1, "volume": 457882.0}, {"date": "2018-08-10", "close": 106.2, "volume": 509116.0}, {"date": "2018-08-13", "close": 104.05, "volume": 344075.0}, {"date": "2018-08-14", "close": 103.2, "volume": 516691.0}, {"date": "2018-08-15", "close": 99.65, "volume": 890227.0}, {"date": "2018-08-16", "close": 99.55, "volume": 484049.0}, {"date": "2018-08-17", "close": 102.25, "volume": 369566.0}, {"date": "2018-08-20", "close": 99.8, "volume": 566740.0}, {"date": "2018-08-21", "close": 102.1, "volume": 313103.0}, {"date": "2018-08-22", "close": 103.65, "volume": 257874.0}, {"date": "2018-08-23", "close": 105.3, "volume": 324511.0}, {"date": "2018-08-24", "close": 106.85, "volume": 374571.0}, {"date": "2018-08-27", "close": 108.6, "volume": 328850.0}, {"date": "2018-08-28", "close": 109.05, "volume": 363705.0}, {"date": "2018-08-29", "close": 109.6, "volume": 238721.0}, {"date": "2018-08-30", "close": 109.65, "volume": 178833.0}, {"date": "2018-08-31", "close": 111.1, "volume": 293527.0}, {"date": "2018-09-04", "close": 111.3, "volume": 756822.0}, {"date": "2018-09-05", "close": 106.6, "volume": 447178.0}, {"date": "2018-09-06", "close": 106.3, "volume": 422746.0}, {"date": "2018-09-07", "close": 108.25, "volume": 338477.0}, {"date": "2018-09-10", "close": 111.65, "volume": 365438.0}, {"date": "2018-09-11", "close": 113.65, "volume": 472189.0}, {"date": "2018-09-12", "close": 113.95, "volume": 490436.0}, {"date": "2018-09-13", "close": 116.1, "volume": 485524.0}, {"date": "2018-09-14", "close": 115.95, "volume": 411834.0}, {"date": "2018-09-17", "close": 111.15, "volume": 465455.0}, {"date": "2018-09-18", "close": 114.85, "volume": 345200.0}, {"date": "2018-09-19", "close": 112.45, "volume": 347038.0}, {"date": "2018-09-20", "close": 114.1, "volume": 317381.0}, {"date": "2018-09-21", "close": 113.5, "volume": 305109.0}, {"date": "2018-09-24", "close": 112.0, "volume": 558248.0}, {"date": "2018-09-25", "close": 116.3, "volume": 399858.0}, {"date": "2018-09-26", "close": 115.8, "volume": 211337.0}, {"date": "2018-09-27", "close": 119.0, "volume": 464741.0}, {"date": "2018-09-28", "close": 119.7, "volume": 499345.0}, {"date": "2018-10-01", "close": 114.98, "volume": 678785.0}, {"date": "2018-10-02", "close": 111.96, "volume": 689411.0}, {"date": "2018-10-03", "close": 114.01, "volume": 266254.0}, {"date": "2018-10-04", "close": 109.02, "volume": 475378.0}, {"date": "2018-10-05", "close": 109.27, "volume": 595453.0}, {"date": "2018-10-08", "close": 100.59, "volume": 1315801.0}, {"date": "2018-10-09", "close": 99.58, "volume": 822499.0}, {"date": "2018-10-10", "close": 94.1, "volume": 941205.0}, {"date": "2018-10-11", "close": 92.12, "volume": 1211718.0}, {"date": "2018-10-12", "close": 97.51, "volume": 772418.0}, {"date": "2018-10-15", "close": 97.27, "volume": 475190.0}, {"date": "2018-10-16", "close": 102.36, "volume": 615344.0}, {"date": "2018-10-17", "close": 102.39, "volume": 553117.0}, {"date": "2018-10-18", "close": 97.45, "volume": 453088.0}, {"date": "2018-10-19", "close": 95.0, "volume": 624327.0}, {"date": "2018-10-22", "close": 97.98, "volume": 415539.0}, {"date": "2018-10-23", "close": 97.42, "volume": 677932.0}, {"date": "2018-10-24", "close": 91.55, "volume": 595066.0}, {"date": "2018-10-25", "close": 96.7, "volume": 697252.0}, {"date": "2018-10-26", "close": 94.37, "volume": 532808.0}, {"date": "2018-10-29", "close": 90.52, "volume": 686677.0}, {"date": "2018-10-30", "close": 91.82, "volume": 907141.0}, {"date": "2018-10-31", "close": 97.35, "volume": 511362.0}, {"date": "2018-11-01", "close": 101.77, "volume": 729798.0}, {"date": "2018-11-02", "close": 101.67, "volume": 543537.0}, {"date": "2018-11-05", "close": 98.55, "volume": 522771.0}, {"date": "2018-11-06", "close": 99.55, "volume": 433528.0}, {"date": "2018-11-07", "close": 101.91, "volume": 558920.0}, {"date": "2018-11-08", "close": 101.44, "volume": 559399.0}, {"date": "2018-11-09", "close": 95.93, "volume": 848412.0}, {"date": "2018-11-12", "close": 88.6, "volume": 1812472.0}, {"date": "2018-11-13", "close": 91.31, "volume": 1565588.0}, {"date": "2018-11-14", "close": 89.35, "volume": 3007052.0}, {"date": "2018-11-15", "close": 94.99, "volume": 1125541.0}, {"date": "2018-11-16", "close": 96.6, "volume": 863649.0}, {"date": "2018-11-19", "close": 85.04, "volume": 1636649.0}, {"date": "2018-11-20", "close": 86.16, "volume": 944279.0}, {"date": "2018-11-21", "close": 86.89, "volume": 864338.0}, {"date": "2018-11-23", "close": 88.4, "volume": 336406.0}, {"date": "2018-11-26", "close": 92.28, "volume": 621297.0}, {"date": "2018-11-27", "close": 89.54, "volume": 742374.0}, {"date": "2018-11-28", "close": 94.41, "volume": 768560.0}, {"date": "2018-11-29", "close": 93.51, "volume": 954573.0}, {"date": "2018-11-30", "close": 94.18, "volume": 4601979.0}, {"date": "2018-12-03", "close": 96.47, "volume": 1025510.0}, {"date": "2018-12-04", "close": 93.98, "volume": 1040984.0}, {"date": "2018-12-06", "close": 93.69, "volume": 1511930.0}, {"date": "2018-12-07", "close": 89.42, "volume": 455861.0}, {"date": "2018-12-10", "close": 91.39, "volume": 764983.0}, {"date": "2018-12-11", "close": 92.08, "volume": 827369.0}, {"date": "2018-12-12", "close": 88.67, "volume": 1956266.0}, {"date": "2018-12-13", "close": 86.97, "volume": 994904.0}, {"date": "2018-12-14", "close": 87.2, "volume": 1084404.0}, {"date": "2018-12-17", "close": 83.18, "volume": 647182.0}, {"date": "2018-12-18", "close": 85.67, "volume": 526461.0}, {"date": "2018-12-19", "close": 85.6, "volume": 840239.0}, {"date": "2018-12-20", "close": 84.92, "volume": 926876.0}, {"date": "2018-12-21", "close": 82.1, "volume": 1056861.0}, {"date": "2018-12-24", "close": 82.67, "volume": 435284.0}, {"date": "2018-12-26", "close": 89.41, "volume": 580964.0}, {"date": "2018-12-27", "close": 90.25, "volume": 439030.0}, {"date": "2018-12-28", "close": 89.42, "volume": 394157.0}, {"date": "2018-12-31", "close": 90.34, "volume": 468359.0}, {"date": "2019-01-02", "close": 90.65, "volume": 443927.0}, {"date": "2019-01-03", "close": 85.16, "volume": 713588.0}, {"date": "2019-01-04", "close": 91.89, "volume": 651317.0}, {"date": "2019-01-07", "close": 95.44, "volume": 615099.0}, {"date": "2019-01-08", "close": 95.91, "volume": 438243.0}, {"date": "2019-01-09", "close": 98.02, "volume": 378726.0}, {"date": "2019-01-10", "close": 99.89, "volume": 414873.0}, {"date": "2019-01-11", "close": 101.29, "volume": 582810.0}, {"date": "2019-01-14", "close": 99.29, "volume": 566430.0}, {"date": "2019-01-15", "close": 101.34, "volume": 279710.0}, {"date": "2019-01-16", "close": 101.57, "volume": 481645.0}, {"date": "2019-01-17", "close": 103.91, "volume": 353029.0}, {"date": "2019-01-18", "close": 104.29, "volume": 402650.0}, {"date": "2019-01-22", "close": 101.87, "volume": 453850.0}, {"date": "2019-01-23", "close": 102.36, "volume": 589611.0}, {"date": "2019-01-24", "close": 103.9, "volume": 562638.0}, {"date": "2019-01-25", "close": 106.52, "volume": 321940.0}, {"date": "2019-01-28", "close": 105.15, "volume": 521283.0}, {"date": "2019-01-29", "close": 103.79, "volume": 429344.0}, {"date": "2019-01-30", "close": 106.99, "volume": 442712.0}, {"date": "2019-01-31", "close": 109.35, "volume": 700874.0}, {"date": "2019-02-01", "close": 110.11, "volume": 360602.0}, {"date": "2019-02-04", "close": 110.69, "volume": 380613.0}, {"date": "2019-02-05", "close": 111.22, "volume": 450861.0}, {"date": "2019-02-06", "close": 109.82, "volume": 584841.0}, {"date": "2019-02-07", "close": 108.1, "volume": 672344.0}, {"date": "2019-02-08", "close": 111.01, "volume": 561833.0}, {"date": "2019-02-11", "close": 111.27, "volume": 475090.0}, {"date": "2019-02-12", "close": 116.13, "volume": 970084.0}, {"date": "2019-02-13", "close": 119.41, "volume": 910935.0}, {"date": "2019-02-14", "close": 119.66, "volume": 502537.0}, {"date": "2019-02-15", "close": 121.4, "volume": 613649.0}, {"date": "2019-02-19", "close": 125.75, "volume": 1621387.0}, {"date": "2019-02-20", "close": 111.11, "volume": 5408117.0}, {"date": "2019-02-21", "close": 108.68, "volume": 2961227.0}, {"date": "2019-02-22", "close": 111.96, "volume": 1153269.0}, {"date": "2019-02-25", "close": 114.18, "volume": 1038721.0}, {"date": "2019-02-26", "close": 114.09, "volume": 762092.0}, {"date": "2019-02-27", "close": 113.67, "volume": 431552.0}, {"date": "2019-02-28", "close": 109.25, "volume": 1023294.0}, {"date": "2019-03-01", "close": 109.1, "volume": 648355.0}, {"date": "2019-03-04", "close": 109.03, "volume": 903204.0}, {"date": "2019-03-05", "close": 107.21, "volume": 620131.0}, {"date": "2019-03-06", "close": 106.87, "volume": 384246.0}, {"date": "2019-03-07", "close": 107.28, "volume": 338176.0}, {"date": "2019-03-08", "close": 105.98, "volume": 542895.0}, {"date": "2019-03-11", "close": 108.15, "volume": 569392.0}, {"date": "2019-03-12", "close": 108.36, "volume": 618341.0}, {"date": "2019-03-13", "close": 107.85, "volume": 343680.0}, {"date": "2019-03-14", "close": 109.27, "volume": 516807.0}, {"date": "2019-03-15", "close": 107.25, "volume": 528477.0}, {"date": "2019-03-18", "close": 107.96, "volume": 591326.0}, {"date": "2019-03-19", "close": 108.89, "volume": 752311.0}, {"date": "2019-03-20", "close": 118.12, "volume": 1788267.0}, {"date": "2019-03-21", "close": 122.65, "volume": 837026.0}, {"date": "2019-03-22", "close": 117.98, "volume": 957453.0}, {"date": "2019-03-25", "close": 118.92, "volume": 934747.0}, {"date": "2019-03-26", "close": 121.77, "volume": 784556.0}, {"date": "2019-03-27", "close": 117.4, "volume": 771922.0}, {"date": "2019-03-28", "close": 118.84, "volume": 339320.0}, {"date": "2019-03-29", "close": 120.83, "volume": 486189.0}, {"date": "2019-04-01", "close": 119.15, "volume": 833532.0}, {"date": "2019-04-02", "close": 119.3, "volume": 552323.0}, {"date": "2019-04-03", "close": 119.26, "volume": 684748.0}, {"date": "2019-04-04", "close": 118.65, "volume": 977191.0}, {"date": "2019-04-05", "close": 120.11, "volume": 436152.0}, {"date": "2019-04-08", "close": 119.36, "volume": 375275.0}, {"date": "2019-04-09", "close": 120.34, "volume": 440321.0}, {"date": "2019-04-10", "close": 122.65, "volume": 351625.0}, {"date": "2019-04-11", "close": 121.62, "volume": 220802.0}, {"date": "2019-04-12", "close": 125.02, "volume": 781702.0}, {"date": "2019-04-15", "close": 124.98, "volume": 503013.0}, {"date": "2019-04-16", "close": 124.48, "volume": 395530.0}, {"date": "2019-04-17", "close": 122.51, "volume": 768447.0}, {"date": "2019-04-18", "close": 122.75, "volume": 349429.0}, {"date": "2019-04-22", "close": 125.68, "volume": 378221.0}, {"date": "2019-04-23", "close": 128.25, "volume": 415596.0}, {"date": "2019-04-24", "close": 129.59, "volume": 384438.0}, {"date": "2019-04-25", "close": 129.95, "volume": 338586.0}, {"date": "2019-04-26", "close": 133.52, "volume": 476725.0}, {"date": "2019-04-29", "close": 133.57, "volume": 743947.0}, {"date": "2019-04-30", "close": 134.16, "volume": 428726.0}, {"date": "2019-05-01", "close": 133.43, "volume": 514843.0}, {"date": "2019-05-02", "close": 136.8, "volume": 1455318.0}, {"date": "2019-05-03", "close": 141.4, "volume": 923009.0}, {"date": "2019-05-06", "close": 142.03, "volume": 555346.0}, {"date": "2019-05-07", "close": 137.22, "volume": 1142772.0}, {"date": "2019-05-08", "close": 140.7, "volume": 512075.0}, {"date": "2019-05-09", "close": 141.17, "volume": 534690.0}, {"date": "2019-05-10", "close": 143.36, "volume": 616896.0}, {"date": "2019-05-13", "close": 137.46, "volume": 656736.0}, {"date": "2019-05-14", "close": 137.51, "volume": 992793.0}, {"date": "2019-05-15", "close": 142.09, "volume": 1257529.0}, {"date": "2019-05-16", "close": 134.86, "volume": 2718560.0}, {"date": "2019-05-17", "close": 139.24, "volume": 1050853.0}, {"date": "2019-05-20", "close": 136.6, "volume": 667383.0}, {"date": "2019-05-21", "close": 135.81, "volume": 525980.0}, {"date": "2019-05-22", "close": 136.49, "volume": 446330.0}, {"date": "2019-05-23", "close": 133.4, "volume": 617947.0}, {"date": "2019-05-24", "close": 134.79, "volume": 344729.0}, {"date": "2019-05-28", "close": 134.76, "volume": 680701.0}, {"date": "2019-05-29", "close": 133.94, "volume": 411531.0}, {"date": "2019-05-30", "close": 139.52, "volume": 590041.0}, {"date": "2019-05-31", "close": 137.34, "volume": 494416.0}, {"date": "2019-06-03", "close": 133.73, "volume": 841702.0}, {"date": "2019-06-04", "close": 138.18, "volume": 438612.0}, {"date": "2019-06-05", "close": 140.94, "volume": 504744.0}, {"date": "2019-06-06", "close": 141.96, "volume": 409994.0}, {"date": "2019-06-07", "close": 144.78, "volume": 371855.0}, {"date": "2019-06-10", "close": 146.01, "volume": 538240.0}, {"date": "2019-06-11", "close": 142.44, "volume": 568403.0}, {"date": "2019-06-12", "close": 143.61, "volume": 404483.0}, {"date": "2019-06-13", "close": 143.22, "volume": 271071.0}, {"date": "2019-06-14", "close": 142.94, "volume": 515254.0}, {"date": "2019-06-17", "close": 145.21, "volume": 473590.0}, {"date": "2019-06-18", "close": 144.63, "volume": 356629.0}, {"date": "2019-06-19", "close": 145.84, "volume": 540021.0}, {"date": "2019-06-20", "close": 149.04, "volume": 472288.0}, {"date": "2019-06-21", "close": 148.12, "volume": 489826.0}, {"date": "2019-06-24", "close": 144.11, "volume": 458448.0}, {"date": "2019-06-25", "close": 139.76, "volume": 602127.0}, {"date": "2019-06-26", "close": 139.59, "volume": 394485.0}, {"date": "2019-06-27", "close": 140.95, "volume": 361925.0}, {"date": "2019-06-28", "close": 142.1, "volume": 344637.0}, {"date": "2019-07-01", "close": 143.02, "volume": 352796.0}, {"date": "2019-07-02", "close": 144.62, "volume": 279681.0}, {"date": "2019-07-03", "close": 143.53, "volume": 199352.0}, {"date": "2019-07-05", "close": 143.71, "volume": 574531.0}, {"date": "2019-07-08", "close": 144.13, "volume": 410407.0}, {"date": "2019-07-09", "close": 145.27, "volume": 497679.0}, {"date": "2019-07-10", "close": 145.59, "volume": 405142.0}, {"date": "2019-07-11", "close": 144.75, "volume": 211405.0}, {"date": "2019-07-12", "close": 143.48, "volume": 448508.0}, {"date": "2019-07-15", "close": 143.0, "volume": 303994.0}, {"date": "2019-07-16", "close": 139.47, "volume": 789218.0}, {"date": "2019-07-17", "close": 141.91, "volume": 935600.0}, {"date": "2019-07-18", "close": 143.1, "volume": 500194.0}, {"date": "2019-07-19", "close": 145.84, "volume": 542790.0}, {"date": "2019-07-22", "close": 145.52, "volume": 430258.0}, {"date": "2019-07-23", "close": 146.1, "volume": 689227.0}, {"date": "2019-07-24", "close": 151.52, "volume": 1708064.0}, {"date": "2019-07-25", "close": 145.47, "volume": 821436.0}, {"date": "2019-07-26", "close": 149.14, "volume": 583747.0}, {"date": "2019-07-29", "close": 147.42, "volume": 855637.0}, {"date": "2019-07-30", "close": 148.01, "volume": 520365.0}, {"date": "2019-07-31", "close": 148.52, "volume": 471984.0}, {"date": "2019-08-01", "close": 149.16, "volume": 713029.0}, {"date": "2019-08-02", "close": 148.59, "volume": 585664.0}, {"date": "2019-08-05", "close": 142.02, "volume": 652493.0}, {"date": "2019-08-06", "close": 143.24, "volume": 337314.0}, {"date": "2019-08-07", "close": 145.05, "volume": 332605.0}, {"date": "2019-08-08", "close": 148.11, "volume": 365886.0}, {"date": "2019-08-09", "close": 148.43, "volume": 229887.0}, {"date": "2019-08-12", "close": 145.99, "volume": 235302.0}, {"date": "2019-08-13", "close": 149.86, "volume": 422994.0}, {"date": "2019-08-14", "close": 143.18, "volume": 558857.0}, {"date": "2019-08-15", "close": 142.2, "volume": 461308.0}, {"date": "2019-08-16", "close": 143.8, "volume": 320547.0}, {"date": "2019-08-19", "close": 145.19, "volume": 330789.0}, {"date": "2019-08-20", "close": 145.84, "volume": 316966.0}, {"date": "2019-08-21", "close": 147.09, "volume": 261947.0}, {"date": "2019-08-22", "close": 149.84, "volume": 320515.0}, {"date": "2019-08-23", "close": 147.38, "volume": 335633.0}, {"date": "2019-08-26", "close": 146.64, "volume": 213921.0}, {"date": "2019-08-27", "close": 145.64, "volume": 373031.0}, {"date": "2019-08-28", "close": 139.07, "volume": 608989.0}, {"date": "2019-08-29", "close": 139.7, "volume": 354866.0}, {"date": "2019-08-30", "close": 140.25, "volume": 451691.0}, {"date": "2019-09-03", "close": 136.94, "volume": 493974.0}, {"date": "2019-09-04", "close": 136.75, "volume": 429704.0}, {"date": "2019-09-05", "close": 135.94, "volume": 370519.0}, {"date": "2019-09-06", "close": 134.81, "volume": 412195.0}, {"date": "2019-09-09", "close": 134.71, "volume": 529274.0}, {"date": "2019-09-10", "close": 129.88, "volume": 945546.0}, {"date": "2019-09-11", "close": 128.57, "volume": 759944.0}, {"date": "2019-09-12", "close": 126.4, "volume": 667790.0}, {"date": "2019-09-13", "close": 123.81, "volume": 472698.0}, {"date": "2019-09-16", "close": 123.96, "volume": 629203.0}, {"date": "2019-09-17", "close": 125.68, "volume": 487935.0}, {"date": "2019-09-18", "close": 124.5, "volume": 380081.0}, {"date": "2019-09-19", "close": 123.55, "volume": 364886.0}, {"date": "2019-09-20", "close": 121.77, "volume": 396957.0}, {"date": "2019-09-23", "close": 120.97, "volume": 400977.0}, {"date": "2019-09-24", "close": 115.54, "volume": 784827.0}, {"date": "2019-09-25", "close": 117.91, "volume": 821450.0}, {"date": "2019-09-26", "close": 117.39, "volume": 626146.0}, {"date": "2019-09-27", "close": 115.1, "volume": 559064.0}, {"date": "2019-09-30", "close": 116.74, "volume": 498537.0}, {"date": "2019-10-01", "close": 114.21, "volume": 798705.0}, {"date": "2019-10-02", "close": 114.08, "volume": 499207.0}, {"date": "2019-10-03", "close": 120.38, "volume": 636655.0}, {"date": "2019-10-04", "close": 123.5, "volume": 844328.0}, {"date": "2019-10-07", "close": 123.57, "volume": 733251.0}, {"date": "2019-10-08", "close": 122.01, "volume": 400176.0}, {"date": "2019-10-09", "close": 122.85, "volume": 202398.0}, {"date": "2019-10-10", "close": 124.75, "volume": 454157.0}, {"date": "2019-10-11", "close": 125.87, "volume": 420516.0}, {"date": "2019-10-14", "close": 125.67, "volume": 270114.0}, {"date": "2019-10-15", "close": 124.89, "volume": 535148.0}, {"date": "2019-10-16", "close": 123.11, "volume": 502934.0}, {"date": "2019-10-17", "close": 123.84, "volume": 225309.0}, {"date": "2019-10-18", "close": 118.55, "volume": 465352.0}, {"date": "2019-10-21", "close": 119.4, "volume": 223931.0}, {"date": "2019-10-22", "close": 114.31, "volume": 550647.0}, {"date": "2019-10-23", "close": 116.56, "volume": 453511.0}, {"date": "2019-10-24", "close": 119.95, "volume": 309505.0}, {"date": "2019-10-25", "close": 120.72, "volume": 172159.0}, {"date": "2019-10-28", "close": 123.88, "volume": 381258.0}, {"date": "2019-10-29", "close": 122.97, "volume": 262750.0}, {"date": "2019-10-30", "close": 124.51, "volume": 311524.0}, {"date": "2019-10-31", "close": 122.07, "volume": 428213.0}, {"date": "2019-11-01", "close": 126.58, "volume": 390215.0}, {"date": "2019-11-04", "close": 129.08, "volume": 595676.0}, {"date": "2019-11-05", "close": 127.92, "volume": 784154.0}, {"date": "2019-11-06", "close": 127.18, "volume": 411466.0}, {"date": "2019-11-07", "close": 126.66, "volume": 379972.0}, {"date": "2019-11-08", "close": 128.1, "volume": 317907.0}, {"date": "2019-11-11", "close": 127.28, "volume": 346460.0}, {"date": "2019-11-12", "close": 132.03, "volume": 851956.0}, {"date": "2019-11-13", "close": 135.7, "volume": 1000777.0}, {"date": "2019-11-14", "close": 125.2, "volume": 2067308.0}, {"date": "2019-11-15", "close": 130.37, "volume": 868810.0}, {"date": "2019-11-18", "close": 126.63, "volume": 608197.0}, {"date": "2019-11-19", "close": 127.06, "volume": 428342.0}, {"date": "2019-11-20", "close": 125.85, "volume": 604315.0}, {"date": "2019-11-21", "close": 120.71, "volume": 880490.0}, {"date": "2019-11-22", "close": 120.9, "volume": 777316.0}, {"date": "2019-11-25", "close": 121.92, "volume": 1954765.0}, {"date": "2019-11-26", "close": 121.03, "volume": 966452.0}, {"date": "2019-11-27", "close": 122.0, "volume": 486108.0}, {"date": "2019-11-29", "close": 120.89, "volume": 175163.0}, {"date": "2019-12-02", "close": 120.42, "volume": 542387.0}, {"date": "2019-12-03", "close": 122.49, "volume": 603379.0}, {"date": "2019-12-04", "close": 121.22, "volume": 314808.0}, {"date": "2019-12-05", "close": 118.75, "volume": 364861.0}, {"date": "2019-12-06", "close": 119.86, "volume": 332167.0}, {"date": "2019-12-09", "close": 118.64, "volume": 359485.0}, {"date": "2019-12-10", "close": 119.05, "volume": 378424.0}, {"date": "2019-12-11", "close": 119.55, "volume": 227637.0}, {"date": "2019-12-12", "close": 119.04, "volume": 253313.0}, {"date": "2019-12-13", "close": 119.08, "volume": 447216.0}, {"date": "2019-12-16", "close": 119.18, "volume": 501786.0}, {"date": "2019-12-17", "close": 119.6, "volume": 325773.0}, {"date": "2019-12-18", "close": 118.74, "volume": 318957.0}, {"date": "2019-12-19", "close": 121.16, "volume": 540721.0}, {"date": "2019-12-20", "close": 117.29, "volume": 471501.0}, {"date": "2019-12-23", "close": 116.75, "volume": 686194.0}, {"date": "2019-12-24", "close": 120.18, "volume": 1090110.0}, {"date": "2019-12-26", "close": 121.71, "volume": 258190.0}, {"date": "2019-12-27", "close": 121.815, "volume": 434103.0}, {"date": "2019-12-30", "close": 121.25, "volume": 401948.0}, {"date": "2019-12-31", "close": 122.38, "volume": 363314.0}, {"date": "2020-01-02", "close": 127.55, "volume": 696384.0}, {"date": "2020-01-03", "close": 128.92, "volume": 819130.0}, {"date": "2020-01-06", "close": 131.63, "volume": 470978.0}, {"date": "2020-01-07", "close": 130.01, "volume": 786201.0}, {"date": "2020-01-08", "close": 133.78, "volume": 622121.0}, {"date": "2020-01-09", "close": 140.08, "volume": 1122222.0}, {"date": "2020-01-10", "close": 140.26, "volume": 479264.0}, {"date": "2020-01-13", "close": 142.43, "volume": 839735.0}, {"date": "2020-01-14", "close": 142.74, "volume": 438149.0}, {"date": "2020-01-15", "close": 141.97, "volume": 512063.0}, {"date": "2020-01-16", "close": 142.67, "volume": 380361.0}, {"date": "2020-01-17", "close": 140.27, "volume": 261196.0}, {"date": "2020-01-21", "close": 140.38, "volume": 386763.0}, {"date": "2020-01-22", "close": 140.01, "volume": 290485.0}, {"date": "2020-01-23", "close": 140.41, "volume": 264121.0}, {"date": "2020-01-24", "close": 141.03, "volume": 261567.0}, {"date": "2020-01-27", "close": 139.63, "volume": 395041.0}, {"date": "2020-01-28", "close": 142.8, "volume": 400689.0}, {"date": "2020-01-29", "close": 143.4, "volume": 689852.0}, {"date": "2020-01-30", "close": 144.91, "volume": 396782.0}, {"date": "2020-01-31", "close": 142.69, "volume": 387963.0}, {"date": "2020-02-03", "close": 145.21, "volume": 380708.0}, {"date": "2020-02-04", "close": 148.28, "volume": 316071.0}, {"date": "2020-02-05", "close": 145.5, "volume": 358877.0}, {"date": "2020-02-06", "close": 147.07, "volume": 410626.0}, {"date": "2020-02-07", "close": 145.05, "volume": 290212.0}, {"date": "2020-02-10", "close": 145.8, "volume": 353129.0}, {"date": "2020-02-11", "close": 144.32, "volume": 361851.0}, {"date": "2020-02-12", "close": 145.0, "volume": 354562.0}, {"date": "2020-02-13", "close": 146.74, "volume": 459914.0}, {"date": "2020-02-14", "close": 148.26, "volume": 322314.0}, {"date": "2020-02-18", "close": 151.74, "volume": 838971.0}, {"date": "2020-02-19", "close": 155.24, "volume": 1185149.0}, {"date": "2020-02-20", "close": 141.68, "volume": 2638453.0}, {"date": "2020-02-21", "close": 137.31, "volume": 1494864.0}, {"date": "2020-02-24", "close": 131.5, "volume": 1259637.0}, {"date": "2020-02-25", "close": 133.69, "volume": 1610100.0}, {"date": "2020-02-26", "close": 132.5, "volume": 911364.0}, {"date": "2020-02-27", "close": 134.12, "volume": 848021.0}, {"date": "2020-02-28", "close": 134.03, "volume": 1144778.0}, {"date": "2020-03-02", "close": 138.72, "volume": 1650694.0}, {"date": "2020-03-03", "close": 135.13, "volume": 1210428.0}, {"date": "2020-03-04", "close": 140.71, "volume": 764332.0}, {"date": "2020-03-05", "close": 137.18, "volume": 773353.0}, {"date": "2020-03-06", "close": 136.25, "volume": 736942.0}, {"date": "2020-03-09", "close": 116.09, "volume": 2148709.0}, {"date": "2020-03-10", "close": 120.9, "volume": 1065639.0}, {"date": "2020-03-11", "close": 114.98, "volume": 662359.0}, {"date": "2020-03-12", "close": 104.72, "volume": 1345365.0}, {"date": "2020-03-13", "close": 112.5, "volume": 646799.0}, {"date": "2020-03-16", "close": 88.0, "volume": 1299424.0}, {"date": "2020-03-17", "close": 91.46, "volume": 1666170.0}, {"date": "2020-03-18", "close": 81.5, "volume": 1051372.0}, {"date": "2020-03-19", "close": 102.14, "volume": 1659989.0}, {"date": "2020-03-20", "close": 97.22, "volume": 901270.0}, {"date": "2020-03-23", "close": 94.48, "volume": 761027.0}, {"date": "2020-03-24", "close": 107.1, "volume": 766235.0}, {"date": "2020-03-25", "close": 114.76, "volume": 1110475.0}, {"date": "2020-03-26", "close": 119.8, "volume": 1062066.0}, {"date": "2020-03-27", "close": 106.26, "volume": 907045.0}, {"date": "2020-03-30", "close": 104.48, "volume": 900341.0}, {"date": "2020-03-31", "close": 100.82, "volume": 805101.0}, {"date": "2020-04-01", "close": 92.62, "volume": 905203.0}, {"date": "2020-04-02", "close": 93.85, "volume": 860722.0}, {"date": "2020-04-03", "close": 94.29, "volume": 651044.0}, {"date": "2020-04-06", "close": 103.58, "volume": 648984.0}, {"date": "2020-04-07", "close": 106.01, "volume": 786660.0}, {"date": "2020-04-08", "close": 115.99, "volume": 1098387.0}, {"date": "2020-04-09", "close": 114.46, "volume": 804716.0}, {"date": "2020-04-13", "close": 120.71, "volume": 1285399.0}, {"date": "2020-04-14", "close": 123.34, "volume": 574080.0}, {"date": "2020-04-15", "close": 118.41, "volume": 629410.0}, {"date": "2020-04-16", "close": 122.9, "volume": 398093.0}, {"date": "2020-04-17", "close": 126.24, "volume": 510975.0}, {"date": "2020-04-20", "close": 130.63, "volume": 772368.0}, {"date": "2020-04-21", "close": 126.43, "volume": 567422.0}, {"date": "2020-04-22", "close": 135.68, "volume": 518507.0}, {"date": "2020-04-23", "close": 132.66, "volume": 422194.0}, {"date": "2020-04-24", "close": 134.36, "volume": 309903.0}, {"date": "2020-04-27", "close": 132.5, "volume": 533472.0}, {"date": "2020-04-28", "close": 127.85, "volume": 421996.0}, {"date": "2020-04-29", "close": 134.24, "volume": 518006.0}, {"date": "2020-04-30", "close": 130.81, "volume": 355436.0}, {"date": "2020-05-01", "close": 124.18, "volume": 1505967.0}, {"date": "2020-05-04", "close": 125.69, "volume": 962242.0}, {"date": "2020-05-05", "close": 132.35, "volume": 1380156.0}, {"date": "2020-05-06", "close": 143.72, "volume": 909523.0}, {"date": "2020-05-07", "close": 149.9, "volume": 1211163.0}, {"date": "2020-05-08", "close": 159.95, "volume": 1676956.0}, {"date": "2020-05-11", "close": 165.83, "volume": 1115376.0}, {"date": "2020-05-12", "close": 165.58, "volume": 1389262.0}, {"date": "2020-05-13", "close": 166.2, "volume": 1295380.0}, {"date": "2020-05-14", "close": 189.59, "volume": 3416196.0}, {"date": "2020-05-15", "close": 201.78, "volume": 2894931.0}, {"date": "2020-05-18", "close": 193.76, "volume": 1605054.0}, {"date": "2020-05-19", "close": 191.68, "volume": 1274250.0}, {"date": "2020-05-20", "close": 202.97, "volume": 2199626.0}, {"date": "2020-05-21", "close": 206.81, "volume": 1221992.0}, {"date": "2020-05-22", "close": 215.21, "volume": 1016077.0}, {"date": "2020-05-26", "close": 209.76, "volume": 1176449.0}, {"date": "2020-05-27", "close": 205.96, "volume": 1340354.0}, {"date": "2020-05-28", "close": 207.4, "volume": 654716.0}, {"date": "2020-05-29", "close": 222.33, "volume": 1245252.0}, {"date": "2020-06-01", "close": 220.97, "volume": 635161.0}, {"date": "2020-06-02", "close": 228.19, "volume": 989814.0}, {"date": "2020-06-03", "close": 227.82, "volume": 606488.0}, {"date": "2020-06-04", "close": 219.75, "volume": 747010.0}, {"date": "2020-06-05", "close": 213.29, "volume": 1058597.0}, {"date": "2020-06-08", "close": 215.23, "volume": 559141.0}, {"date": "2020-06-09", "close": 215.87, "volume": 736949.0}, {"date": "2020-06-10", "close": 221.58, "volume": 636440.0}, {"date": "2020-06-11", "close": 215.91, "volume": 761179.0}, {"date": "2020-06-12", "close": 216.06, "volume": 554412.0}, {"date": "2020-06-15", "close": 221.2, "volume": 486715.0}, {"date": "2020-06-16", "close": 221.38, "volume": 464365.0}, {"date": "2020-06-17", "close": 228.37, "volume": 574906.0}, {"date": "2020-06-18", "close": 231.88, "volume": 726252.0}, {"date": "2020-06-19", "close": 236.85, "volume": 892288.0}, {"date": "2020-06-22", "close": 243.85, "volume": 500551.0}, {"date": "2020-06-23", "close": 243.32, "volume": 640064.0}, {"date": "2020-06-24", "close": 241.28, "volume": 1332670.0}, {"date": "2020-06-25", "close": 253.7, "volume": 1290181.0}, {"date": "2020-06-26", "close": 251.83, "volume": 952157.0}, {"date": "2020-06-29", "close": 249.7, "volume": 595249.0}, {"date": "2020-06-30", "close": 256.22, "volume": 439480.0}, {"date": "2020-07-01", "close": 265.77, "volume": 752278.0}, {"date": "2020-07-02", "close": 272.85, "volume": 834888.0}, {"date": "2020-07-06", "close": 276.56, "volume": 1407552.0}, {"date": "2020-07-07", "close": 282.81, "volume": 815136.0}, {"date": "2020-07-08", "close": 292.12, "volume": 944405.0}, {"date": "2020-07-09", "close": 296.71, "volume": 707623.0}, {"date": "2020-07-10", "close": 294.23, "volume": 637040.0}, {"date": "2020-07-13", "close": 281.0, "volume": 1048356.0}, {"date": "2020-07-14", "close": 279.82, "volume": 1253738.0}, {"date": "2020-07-15", "close": 273.68, "volume": 570403.0}, {"date": "2020-07-16", "close": 271.42, "volume": 468947.0}, {"date": "2020-07-17", "close": 270.3, "volume": 799800.0}, {"date": "2020-07-20", "close": 282.18, "volume": 602691.0}, {"date": "2020-07-21", "close": 275.69, "volume": 418759.0}, {"date": "2020-07-22", "close": 273.55, "volume": 344656.0}, {"date": "2020-07-23", "close": 269.75, "volume": 438635.0}, {"date": "2020-07-24", "close": 267.47, "volume": 324609.0}, {"date": "2020-07-27", "close": 272.47, "volume": 303539.0}, {"date": "2020-07-28", "close": 269.71, "volume": 268265.0}, {"date": "2020-07-29", "close": 279.38, "volume": 531973.0}, {"date": "2020-07-30", "close": 284.92, "volume": 398055.0}, {"date": "2020-07-31", "close": 290.48, "volume": 422569.0}, {"date": "2020-08-03", "close": 302.53, "volume": 795014.0}, {"date": "2020-08-04", "close": 304.55, "volume": 560867.0}, {"date": "2020-08-05", "close": 309.59, "volume": 1037606.0}, {"date": "2020-08-06", "close": 307.98, "volume": 4196171.0}, {"date": "2020-08-07", "close": 291.6, "volume": 1441699.0}, {"date": "2020-08-10", "close": 277.94, "volume": 1960028.0}, {"date": "2020-08-11", "close": 268.59, "volume": 1997959.0}, {"date": "2020-08-12", "close": 271.8, "volume": 1002572.0}, {"date": "2020-08-13", "close": 278.47, "volume": 758331.0}, {"date": "2020-08-14", "close": 277.68, "volume": 630631.0}, {"date": "2020-08-17", "close": 282.69, "volume": 480431.0}, {"date": "2020-08-18", "close": 286.8, "volume": 476028.0}, {"date": "2020-08-19", "close": 285.61, "volume": 460249.0}, {"date": "2020-08-20", "close": 294.47, "volume": 527084.0}, {"date": "2020-08-21", "close": 284.4, "volume": 580168.0}, {"date": "2020-08-24", "close": 279.24, "volume": 541339.0}, {"date": "2020-08-25", "close": 292.79, "volume": 852126.0}, {"date": "2020-08-26", "close": 296.93, "volume": 634879.0}, {"date": "2020-08-27", "close": 291.05, "volume": 466860.0}, {"date": "2020-08-28", "close": 291.97, "volume": 365282.0}, {"date": "2020-08-31", "close": 294.63, "volume": 420385.0}, {"date": "2020-09-01", "close": 299.71, "volume": 819426.0}, {"date": "2020-09-02", "close": 296.96, "volume": 780914.0}, {"date": "2020-09-03", "close": 271.25, "volume": 1068762.0}, {"date": "2020-09-04", "close": 258.49, "volume": 1224979.0}, {"date": "2020-09-08", "close": 249.78, "volume": 912227.0}, {"date": "2020-09-09", "close": 262.28, "volume": 655273.0}, {"date": "2020-09-10", "close": 258.13, "volume": 457800.0}, {"date": "2020-09-11", "close": 254.1, "volume": 1044384.0}, {"date": "2020-09-14", "close": 254.55, "volume": 491080.0}, {"date": "2020-09-15", "close": 260.04, "volume": 482951.0}, {"date": "2020-09-16", "close": 254.26, "volume": 341922.0}, {"date": "2020-09-17", "close": 253.39, "volume": 449607.0}, {"date": "2020-09-18", "close": 252.28, "volume": 829866.0}, {"date": "2020-09-21", "close": 254.52, "volume": 500159.0}, {"date": "2020-09-22", "close": 259.27, "volume": 417850.0}, {"date": "2020-09-23", "close": 250.22, "volume": 336638.0}, {"date": "2020-09-24", "close": 248.46, "volume": 440857.0}, {"date": "2020-09-25", "close": 248.25, "volume": 531939.0}, {"date": "2020-09-28", "close": 254.67, "volume": 313586.0}, {"date": "2020-09-29", "close": 255.5, "volume": 345784.0}, {"date": "2020-09-30", "close": 254.85, "volume": 453516.0}, {"date": "2020-10-01", "close": 269.45, "volume": 548118.0}, {"date": "2020-10-02", "close": 253.57, "volume": 713934.0}, {"date": "2020-10-05", "close": 267.91, "volume": 668078.0}, {"date": "2020-10-06", "close": 265.38, "volume": 509801.0}, {"date": "2020-10-07", "close": 281.81, "volume": 601107.0}, {"date": "2020-10-08", "close": 279.67, "volume": 724781.0}, {"date": "2020-10-09", "close": 291.82, "volume": 542970.0}, {"date": "2020-10-12", "close": 290.56, "volume": 429953.0}, {"date": "2020-10-13", "close": 295.64, "volume": 404582.0}, {"date": "2020-10-14", "close": 287.67, "volume": 461205.0}, {"date": "2020-10-15", "close": 283.5, "volume": 311931.0}, {"date": "2020-10-16", "close": 276.36, "volume": 359046.0}, {"date": "2020-10-19", "close": 278.3, "volume": 359489.0}, {"date": "2020-10-20", "close": 278.65, "volume": 230439.0}, {"date": "2020-10-21", "close": 271.54, "volume": 316049.0}, {"date": "2020-10-22", "close": 264.16, "volume": 337409.0}, {"date": "2020-10-23", "close": 271.87, "volume": 686447.0}, {"date": "2020-10-26", "close": 265.69, "volume": 404287.0}, {"date": "2020-10-27", "close": 268.0, "volume": 354709.0}, {"date": "2020-10-28", "close": 262.87, "volume": 374128.0}, {"date": "2020-10-29", "close": 264.09, "volume": 380354.0}, {"date": "2020-10-30", "close": 247.32, "volume": 747512.0}, {"date": "2020-11-02", "close": 253.24, "volume": 558029.0}, {"date": "2020-11-03", "close": 244.85, "volume": 663415.0}, {"date": "2020-11-04", "close": 266.11, "volume": 745034.0}, {"date": "2020-11-05", "close": 278.12, "volume": 607427.0}, {"date": "2020-11-06", "close": 286.29, "volume": 449830.0}, {"date": "2020-11-09", "close": 254.0, "volume": 1722183.0}, {"date": "2020-11-10", "close": 244.17, "volume": 1380785.0}, {"date": "2020-11-11", "close": 269.78, "volume": 1064012.0}, {"date": "2020-11-12", "close": 255.07, "volume": 1335280.0}, {"date": "2020-11-13", "close": 244.26, "volume": 896990.0}, {"date": "2020-11-16", "close": 241.44, "volume": 946434.0}, {"date": "2020-11-17", "close": 249.05, "volume": 625791.0}, {"date": "2020-11-18", "close": 248.17, "volume": 593383.0}, {"date": "2020-11-19", "close": 257.34, "volume": 649771.0}, {"date": "2020-11-20", "close": 256.67, "volume": 668146.0}, {"date": "2020-11-23", "close": 248.61, "volume": 534491.0}, {"date": "2020-11-24", "close": 247.43, "volume": 721287.0}, {"date": "2020-11-25", "close": 250.78, "volume": 502159.0}, {"date": "2020-11-27", "close": 258.62, "volume": 270063.0}, {"date": "2020-11-30", "close": 255.43, "volume": 784341.0}, {"date": "2020-12-01", "close": 249.73, "volume": 793055.0}, {"date": "2020-12-02", "close": 251.34, "volume": 358418.0}, {"date": "2020-12-03", "close": 253.43, "volume": 398252.0}, {"date": "2020-12-04", "close": 255.83, "volume": 584783.0}, {"date": "2020-12-07", "close": 256.93, "volume": 394299.0}, {"date": "2020-12-08", "close": 251.17, "volume": 419733.0}, {"date": "2020-12-09", "close": 248.27, "volume": 1402569.0}, {"date": "2020-12-10", "close": 271.78, "volume": 1268447.0}, {"date": "2020-12-11", "close": 266.41, "volume": 627608.0}, {"date": "2020-12-14", "close": 260.94, "volume": 441551.0}, {"date": "2020-12-15", "close": 260.94, "volume": 562116.0}, {"date": "2020-12-16", "close": 267.91, "volume": 820845.0}, {"date": "2020-12-17", "close": 270.05, "volume": 521399.0}, {"date": "2020-12-18", "close": 273.45, "volume": 483225.0}, {"date": "2020-12-21", "close": 269.63, "volume": 392638.0}, {"date": "2020-12-22", "close": 272.19, "volume": 502199.0}, {"date": "2020-12-23", "close": 268.93, "volume": 294976.0}, {"date": "2020-12-24", "close": 267.1, "volume": 139004.0}, {"date": "2020-12-28", "close": 252.73, "volume": 859157.0}, {"date": "2020-12-29", "close": 253.85, "volume": 671465.0}, {"date": "2020-12-30", "close": 256.88, "volume": 719575.0}, {"date": "2020-12-31", "close": 249.96, "volume": 315950.0}, {"date": "2021-01-04", "close": 253.15, "volume": 525741.0}, {"date": "2021-01-05", "close": 259.25, "volume": 399461.0}, {"date": "2021-01-06", "close": 247.86, "volume": 669164.0}, {"date": "2021-01-07", "close": 252.48, "volume": 477189.0}, {"date": "2021-01-08", "close": 263.53, "volume": 626929.0}, {"date": "2021-01-11", "close": 266.11, "volume": 498389.0}, {"date": "2021-01-12", "close": 260.83, "volume": 570192.0}, {"date": "2021-01-13", "close": 253.51, "volume": 428909.0}, {"date": "2021-01-14", "close": 248.51, "volume": 525105.0}, {"date": "2021-01-15", "close": 241.28, "volume": 752099.0}, {"date": "2021-01-19", "close": 249.84, "volume": 529905.0}, {"date": "2021-01-20", "close": 251.62, "volume": 596783.0}, {"date": "2021-01-21", "close": 248.92, "volume": 382637.0}, {"date": "2021-01-22", "close": 249.49, "volume": 369836.0}, {"date": "2021-01-25", "close": 254.8, "volume": 763043.0}, {"date": "2021-01-26", "close": 246.62, "volume": 694526.0}, {"date": "2021-01-27", "close": 244.5, "volume": 923002.0}, {"date": "2021-01-28", "close": 248.24, "volume": 634858.0}, {"date": "2021-01-29", "close": 247.05, "volume": 458230.0}, {"date": "2021-02-01", "close": 259.99, "volume": 552904.0}, {"date": "2021-02-02", "close": 277.06, "volume": 788982.0}, {"date": "2021-02-03", "close": 277.62, "volume": 448811.0}, {"date": "2021-02-04", "close": 278.34, "volume": 492398.0}, {"date": "2021-02-05", "close": 277.13, "volume": 396602.0}, {"date": "2021-02-08", "close": 282.21, "volume": 380533.0}, {"date": "2021-02-09", "close": 283.51, "volume": 463961.0}, {"date": "2021-02-10", "close": 290.52, "volume": 453354.0}, {"date": "2021-02-11", "close": 295.81, "volume": 550001.0}, {"date": "2021-02-12", "close": 292.81, "volume": 492499.0}, {"date": "2021-02-16", "close": 279.46, "volume": 864522.0}, {"date": "2021-02-17", "close": 302.16, "volume": 2298674.0}, {"date": "2021-02-18", "close": 344.12, "volume": 3684640.0}, {"date": "2021-02-19", "close": 353.09, "volume": 1646421.0}, {"date": "2021-02-22", "close": 335.83, "volume": 1140020.0}, {"date": "2021-02-23", "close": 339.11, "volume": 1195299.0}, {"date": "2021-02-24", "close": 351.17, "volume": 708476.0}, {"date": "2021-02-25", "close": 333.5, "volume": 958953.0}, {"date": "2021-02-26", "close": 348.57, "volume": 1041898.0}, {"date": "2021-03-01", "close": 340.52, "volume": 737631.0}, {"date": "2021-03-02", "close": 342.94, "volume": 601517.0}, {"date": "2021-03-03", "close": 320.67, "volume": 775653.0}, {"date": "2021-03-04", "close": 304.01, "volume": 1220568.0}, {"date": "2021-03-05", "close": 308.73, "volume": 948148.0}, {"date": "2021-03-08", "close": 279.76, "volume": 714826.0}, {"date": "2021-03-09", "close": 304.62, "volume": 722145.0}, {"date": "2021-03-10", "close": 291.21, "volume": 632570.0}, {"date": "2021-03-11", "close": 303.67, "volume": 463288.0}, {"date": "2021-03-12", "close": 300.22, "volume": 353718.0}, {"date": "2021-03-15", "close": 301.2, "volume": 250673.0}, {"date": "2021-03-16", "close": 301.53, "volume": 507876.0}, {"date": "2021-03-17", "close": 309.44, "volume": 478179.0}, {"date": "2021-03-18", "close": 298.5, "volume": 500081.0}, {"date": "2021-03-19", "close": 289.6, "volume": 723507.0}, {"date": "2021-03-22", "close": 296.21, "volume": 517956.0}, {"date": "2021-03-23", "close": 292.47, "volume": 303196.0}, {"date": "2021-03-24", "close": 277.76, "volume": 694562.0}, {"date": "2021-03-25", "close": 270.48, "volume": 957073.0}, {"date": "2021-03-26", "close": 280.78, "volume": 639287.0}, {"date": "2021-03-29", "close": 270.32, "volume": 626640.0}, {"date": "2021-03-30", "close": 266.99, "volume": 604428.0}, {"date": "2021-03-31", "close": 279.22, "volume": 887004.0}, {"date": "2021-04-01", "close": 293.3, "volume": 629206.0}, {"date": "2021-04-05", "close": 298.0, "volume": 597009.0}, {"date": "2021-04-06", "close": 299.4, "volume": 382708.0}, {"date": "2021-04-07", "close": 299.93, "volume": 263212.0}, {"date": "2021-04-08", "close": 301.46, "volume": 447774.0}, {"date": "2021-04-09", "close": 298.18, "volume": 544556.0}, {"date": "2021-04-12", "close": 288.2, "volume": 364430.0}, {"date": "2021-04-13", "close": 294.42, "volume": 464646.0}, {"date": "2021-04-14", "close": 290.05, "volume": 321060.0}, {"date": "2021-04-15", "close": 295.22, "volume": 337403.0}, {"date": "2021-04-16", "close": 295.25, "volume": 310442.0}, {"date": "2021-04-19", "close": 289.06, "volume": 369759.0}, {"date": "2021-04-20", "close": 290.58, "volume": 309177.0}, {"date": "2021-04-21", "close": 292.52, "volume": 254453.0}, {"date": "2021-04-22", "close": 295.9, "volume": 439813.0}, {"date": "2021-04-23", "close": 296.1, "volume": 460632.0}, {"date": "2021-04-26", "close": 309.11, "volume": 270975.0}, {"date": "2021-04-27", "close": 309.85, "volume": 367253.0}, {"date": "2021-04-28", "close": 323.95, "volume": 531213.0}, {"date": "2021-04-29", "close": 324.25, "volume": 437431.0}, {"date": "2021-04-30", "close": 317.88, "volume": 302646.0}, {"date": "2021-05-03", "close": 313.64, "volume": 474512.0}, {"date": "2021-05-04", "close": 289.45, "volume": 1148717.0}, {"date": "2021-05-05", "close": 286.9, "volume": 308631.0}, {"date": "2021-05-06", "close": 278.0, "volume": 860032.0}, {"date": "2021-05-07", "close": 288.79, "volume": 554514.0}, {"date": "2021-05-10", "close": 281.59, "volume": 543089.0}, {"date": "2021-05-11", "close": 289.9, "volume": 851323.0}, {"date": "2021-05-12", "close": 239.68, "volume": 5587278.0}, {"date": "2021-05-13", "close": 222.0, "volume": 3048157.0}, {"date": "2021-05-14", "close": 222.64, "volume": 1743315.0}, {"date": "2021-05-17", "close": 224.78, "volume": 1762596.0}, {"date": "2021-05-18", "close": 226.58, "volume": 1174613.0}, {"date": "2021-05-19", "close": 234.67, "volume": 1068649.0}, {"date": "2021-05-20", "close": 247.57, "volume": 1317247.0}, {"date": "2021-05-21", "close": 248.16, "volume": 958878.0}, {"date": "2021-05-24", "close": 247.21, "volume": 428900.0}, {"date": "2021-05-25", "close": 252.44, "volume": 504010.0}, {"date": "2021-05-26", "close": 257.5, "volume": 602014.0}, {"date": "2021-05-27", "close": 259.23, "volume": 766392.0}, {"date": "2021-05-28", "close": 259.86, "volume": 491401.0}, {"date": "2021-06-01", "close": 261.79, "volume": 571337.0}, {"date": "2021-06-02", "close": 258.56, "volume": 353727.0}, {"date": "2021-06-03", "close": 254.95, "volume": 480297.0}, {"date": "2021-06-04", "close": 256.3, "volume": 302027.0}, {"date": "2021-06-07", "close": 264.05, "volume": 1059332.0}, {"date": "2021-06-08", "close": 271.17, "volume": 625249.0}, {"date": "2021-06-09", "close": 266.04, "volume": 453326.0}, {"date": "2021-06-10", "close": 271.87, "volume": 580981.0}, {"date": "2021-06-11", "close": 280.17, "volume": 435779.0}, {"date": "2021-06-14", "close": 284.93, "volume": 483646.0}, {"date": "2021-06-15", "close": 279.27, "volume": 411942.0}, {"date": "2021-06-16", "close": 281.34, "volume": 415990.0}, {"date": "2021-06-17", "close": 296.9, "volume": 695150.0}, {"date": "2021-06-18", "close": 299.7, "volume": 564427.0}, {"date": "2021-06-21", "close": 285.97, "volume": 823700.0}, {"date": "2021-06-22", "close": 295.13, "volume": 532844.0}, {"date": "2021-06-23", "close": 297.3, "volume": 416719.0}, {"date": "2021-06-24", "close": 305.0, "volume": 900412.0}, {"date": "2021-06-25", "close": 303.08, "volume": 3639961.0}, {"date": "2021-06-28", "close": 299.33, "volume": 548001.0}, {"date": "2021-06-29", "close": 292.17, "volume": 736904.0}, {"date": "2021-06-30", "close": 290.28, "volume": 607196.0}, {"date": "2021-07-01", "close": 291.89, "volume": 401417.0}, {"date": "2021-07-02", "close": 288.8, "volume": 328118.0}, {"date": "2021-07-06", "close": 299.9, "volume": 589399.0}, {"date": "2021-07-07", "close": 297.84, "volume": 481337.0}, {"date": "2021-07-08", "close": 291.87, "volume": 309070.0}, {"date": "2021-07-09", "close": 294.81, "volume": 260464.0}, {"date": "2021-07-12", "close": 297.12, "volume": 405185.0}, {"date": "2021-07-13", "close": 296.77, "volume": 431409.0}, {"date": "2021-07-14", "close": 281.23, "volume": 598711.0}, {"date": "2021-07-15", "close": 277.97, "volume": 435071.0}, {"date": "2021-07-16", "close": 276.3, "volume": 226073.0}, {"date": "2021-07-19", "close": 290.92, "volume": 670907.0}, {"date": "2021-07-20", "close": 295.7, "volume": 496707.0}, {"date": "2021-07-21", "close": 297.32, "volume": 345663.0}, {"date": "2021-07-22", "close": 303.09, "volume": 593157.0}, {"date": "2021-07-23", "close": 302.51, "volume": 363170.0}, {"date": "2021-07-26", "close": 304.71, "volume": 313415.0}, {"date": "2021-07-27", "close": 297.24, "volume": 345360.0}, {"date": "2021-07-28", "close": 302.49, "volume": 378411.0}, {"date": "2021-07-29", "close": 303.2, "volume": 225674.0}, {"date": "2021-07-30", "close": 298.64, "volume": 330143.0}, {"date": "2021-08-02", "close": 298.66, "volume": 233659.0}, {"date": "2021-08-03", "close": 295.11, "volume": 290744.0}, {"date": "2021-08-04", "close": 294.36, "volume": 314892.0}, {"date": "2021-08-05", "close": 273.98, "volume": 1383783.0}, {"date": "2021-08-06", "close": 267.68, "volume": 617748.0}, {"date": "2021-08-09", "close": 269.91, "volume": 560487.0}, {"date": "2021-08-10", "close": 259.5, "volume": 1110376.0}, {"date": "2021-08-11", "close": 215.49, "volume": 6574806.0}, {"date": "2021-08-12", "close": 209.94, "volume": 1441514.0}, {"date": "2021-08-13", "close": 205.49, "volume": 925323.0}, {"date": "2021-08-16", "close": 202.16, "volume": 952267.0}, {"date": "2021-08-17", "close": 199.87, "volume": 1202601.0}, {"date": "2021-08-18", "close": 204.41, "volume": 700800.0}, {"date": "2021-08-19", "close": 216.45, "volume": 2056933.0}, {"date": "2021-08-20", "close": 210.55, "volume": 850312.0}, {"date": "2021-08-23", "close": 211.47, "volume": 1085818.0}, {"date": "2021-08-24", "close": 224.32, "volume": 1369951.0}, {"date": "2021-08-25", "close": 224.53, "volume": 570537.0}, {"date": "2021-08-26", "close": 221.97, "volume": 748941.0}, {"date": "2021-08-27", "close": 223.51, "volume": 518137.0}, {"date": "2021-08-30", "close": 224.58, "volume": 439789.0}, {"date": "2021-08-31", "close": 222.08, "volume": 574911.0}, {"date": "2021-09-01", "close": 224.31, "volume": 551169.0}, {"date": "2021-09-02", "close": 227.85, "volume": 663740.0}, {"date": "2021-09-03", "close": 233.72, "volume": 484323.0}, {"date": "2021-09-07", "close": 230.33, "volume": 449015.0}, {"date": "2021-09-08", "close": 224.27, "volume": 468231.0}, {"date": "2021-09-09", "close": 227.39, "volume": 383539.0}, {"date": "2021-09-10", "close": 216.0, "volume": 626040.0}, {"date": "2021-09-13", "close": 214.61, "volume": 1038036.0}, {"date": "2021-09-14", "close": 214.78, "volume": 538953.0}, {"date": "2021-09-15", "close": 212.86, "volume": 573648.0}, {"date": "2021-09-16", "close": 209.4, "volume": 782345.0}, {"date": "2021-09-17", "close": 211.68, "volume": 553815.0}, {"date": "2021-09-20", "close": 208.24, "volume": 439421.0}, {"date": "2021-09-21", "close": 207.59, "volume": 341194.0}, {"date": "2021-09-22", "close": 210.0, "volume": 469686.0}, {"date": "2021-09-23", "close": 208.11, "volume": 555052.0}, {"date": "2021-09-24", "close": 206.89, "volume": 373014.0}, {"date": "2021-09-27", "close": 205.27, "volume": 397828.0}, {"date": "2021-09-28", "close": 203.07, "volume": 766270.0}, {"date": "2021-09-29", "close": 193.88, "volume": 590450.0}, {"date": "2021-09-30", "close": 195.97, "volume": 980045.0}, {"date": "2021-10-01", "close": 187.73, "volume": 952309.0}, {"date": "2021-10-04", "close": 179.72, "volume": 1279110.0}, {"date": "2021-10-05", "close": 177.11, "volume": 652218.0}, {"date": "2021-10-06", "close": 178.46, "volume": 1718750.0}, {"date": "2021-10-07", "close": 185.92, "volume": 1127864.0}, {"date": "2021-10-08", "close": 184.84, "volume": 597396.0}, {"date": "2021-10-11", "close": 181.93, "volume": 321103.0}, {"date": "2021-10-12", "close": 182.69, "volume": 294910.0}, {"date": "2021-10-13", "close": 187.74, "volume": 412302.0}, {"date": "2021-10-14", "close": 190.28, "volume": 398906.0}, {"date": "2021-10-15", "close": 189.25, "volume": 421568.0}, {"date": "2021-10-18", "close": 194.01, "volume": 446527.0}, {"date": "2021-10-19", "close": 196.27, "volume": 352775.0}, {"date": "2021-10-20", "close": 197.35, "volume": 414024.0}, {"date": "2021-10-21", "close": 200.92, "volume": 690066.0}, {"date": "2021-10-22", "close": 197.17, "volume": 298492.0}, {"date": "2021-10-25", "close": 199.45, "volume": 460415.0}, {"date": "2021-10-26", "close": 197.95, "volume": 308038.0}, {"date": "2021-10-27", "close": 189.23, "volume": 448142.0}, {"date": "2021-10-28", "close": 192.95, "volume": 372281.0}, {"date": "2021-10-29", "close": 185.96, "volume": 700475.0}, {"date": "2021-11-01", "close": 192.02, "volume": 648173.0}, {"date": "2021-11-02", "close": 184.64, "volume": 514881.0}, {"date": "2021-11-03", "close": 183.98, "volume": 920607.0}, {"date": "2021-11-04", "close": 197.08, "volume": 1965990.0}, {"date": "2021-11-05", "close": 194.29, "volume": 499001.0}, {"date": "2021-11-08", "close": 196.69, "volume": 685484.0}, {"date": "2021-11-09", "close": 200.9, "volume": 874553.0}, {"date": "2021-11-10", "close": 198.22, "volume": 1650635.0}, {"date": "2021-11-11", "close": 189.14, "volume": 1666589.0}, {"date": "2021-11-12", "close": 199.94, "volume": 1432725.0}, {"date": "2021-11-15", "close": 198.17, "volume": 566154.0}, {"date": "2021-11-16", "close": 194.76, "volume": 647748.0}, {"date": "2021-11-17", "close": 182.16, "volume": 1254277.0}, {"date": "2021-11-18", "close": 176.96, "volume": 832518.0}, {"date": "2021-11-19", "close": 169.59, "volume": 1090842.0}, {"date": "2021-11-22", "close": 160.04, "volume": 1402744.0}, {"date": "2021-11-23", "close": 157.43, "volume": 1109351.0}, {"date": "2021-11-24", "close": 160.63, "volume": 782852.0}, {"date": "2021-11-26", "close": 159.55, "volume": 609790.0}, {"date": "2021-11-29", "close": 159.37, "volume": 838463.0}, {"date": "2021-11-30", "close": 152.8, "volume": 1196271.0}, {"date": "2021-12-01", "close": 146.46, "volume": 880704.0}, {"date": "2021-12-02", "close": 148.16, "volume": 821391.0}, {"date": "2021-12-03", "close": 144.36, "volume": 1120799.0}, {"date": "2021-12-06", "close": 148.6, "volume": 627129.0}, {"date": "2021-12-07", "close": 151.08, "volume": 821760.0}, {"date": "2021-12-08", "close": 158.63, "volume": 611975.0}, {"date": "2021-12-09", "close": 152.59, "volume": 576001.0}, {"date": "2021-12-10", "close": 145.32, "volume": 462254.0}, {"date": "2021-12-13", "close": 143.06, "volume": 718651.0}, {"date": "2021-12-14", "close": 139.16, "volume": 1255815.0}, {"date": "2021-12-15", "close": 141.27, "volume": 1255119.0}, {"date": "2021-12-16", "close": 138.73, "volume": 905817.0}, {"date": "2021-12-17", "close": 145.28, "volume": 1267877.0}, {"date": "2021-12-20", "close": 144.41, "volume": 669683.0}, {"date": "2021-12-21", "close": 157.76, "volume": 1095247.0}, {"date": "2021-12-22", "close": 159.0, "volume": 758598.0}, {"date": "2021-12-23", "close": 162.87, "volume": 894233.0}, {"date": "2021-12-27", "close": 159.29, "volume": 409484.0}, {"date": "2021-12-28", "close": 156.65, "volume": 379224.0}, {"date": "2021-12-29", "close": 153.29, "volume": 424376.0}, {"date": "2021-12-30", "close": 158.58, "volume": 499356.0}, {"date": "2021-12-31", "close": 157.79, "volume": 338726.0}, {"date": "2022-01-03", "close": 160.48, "volume": 489582.0}, {"date": "2022-01-04", "close": 154.76, "volume": 730778.0}, {"date": "2022-01-05", "close": 148.52, "volume": 822154.0}, {"date": "2022-01-06", "close": 145.63, "volume": 695635.0}, {"date": "2022-01-07", "close": 144.83, "volume": 865485.0}, {"date": "2022-01-10", "close": 146.93, "volume": 878515.0}, {"date": "2022-01-11", "close": 154.19, "volume": 774303.0}, {"date": "2022-01-12", "close": 151.23, "volume": 528653.0}, {"date": "2022-01-13", "close": 138.82, "volume": 1293316.0}, {"date": "2022-01-14", "close": 138.04, "volume": 1102167.0}, {"date": "2022-01-18", "close": 131.46, "volume": 2070623.0}, {"date": "2022-01-19", "close": 134.22, "volume": 1824240.0}, {"date": "2022-01-20", "close": 133.45, "volume": 710310.0}, {"date": "2022-01-21", "close": 128.58, "volume": 877548.0}, {"date": "2022-01-24", "close": 129.38, "volume": 1423441.0}, {"date": "2022-01-25", "close": 124.74, "volume": 987376.0}, {"date": "2022-01-26", "close": 120.14, "volume": 1360242.0}, {"date": "2022-01-27", "close": 117.11, "volume": 1148472.0}, {"date": "2022-01-28", "close": 118.9, "volume": 626824.0}, {"date": "2022-01-31", "close": 131.37, "volume": 923604.0}, {"date": "2022-02-01", "close": 130.83, "volume": 784059.0}, {"date": "2022-02-02", "close": 121.51, "volume": 880024.0}, {"date": "2022-02-03", "close": 109.35, "volume": 1227035.0}, {"date": "2022-02-04", "close": 119.99, "volume": 983874.0}, {"date": "2022-02-07", "close": 119.38, "volume": 853846.0}, {"date": "2022-02-08", "close": 118.47, "volume": 473642.0}, {"date": "2022-02-09", "close": 123.82, "volume": 539327.0}, {"date": "2022-02-10", "close": 121.3, "volume": 557340.0}, {"date": "2022-02-11", "close": 116.31, "volume": 673773.0}, {"date": "2022-02-14", "close": 112.62, "volume": 891124.0}, {"date": "2022-02-15", "close": 115.76, "volume": 1779115.0}, {"date": "2022-02-16", "close": 89.06, "volume": 8420036.0}, {"date": "2022-02-17", "close": 88.37, "volume": 2156603.0}, {"date": "2022-02-18", "close": 86.12, "volume": 1502513.0}, {"date": "2022-02-22", "close": 84.82, "volume": 1200206.0}, {"date": "2022-02-23", "close": 81.67, "volume": 962210.0}, {"date": "2022-02-24", "close": 88.19, "volume": 1272010.0}, {"date": "2022-02-25", "close": 88.1, "volume": 631907.0}, {"date": "2022-02-28", "close": 91.58, "volume": 1221376.0}, {"date": "2022-03-01", "close": 85.71, "volume": 1729399.0}, {"date": "2022-03-02", "close": 84.33, "volume": 1356451.0}, {"date": "2022-03-03", "close": 78.76, "volume": 1520249.0}, {"date": "2022-03-04", "close": 73.51, "volume": 1473765.0}, {"date": "2022-03-07", "close": 74.72, "volume": 2036565.0}, {"date": "2022-03-08", "close": 74.65, "volume": 1149326.0}, {"date": "2022-03-09", "close": 80.34, "volume": 1141808.0}, {"date": "2022-03-10", "close": 79.27, "volume": 1206508.0}, {"date": "2022-03-11", "close": 77.09, "volume": 1017554.0}, {"date": "2022-03-14", "close": 75.03, "volume": 1335431.0}, {"date": "2022-03-15", "close": 77.97, "volume": 1480448.0}, {"date": "2022-03-16", "close": 84.79, "volume": 1018469.0}, {"date": "2022-03-17", "close": 86.33, "volume": 940499.0}, {"date": "2022-03-18", "close": 88.73, "volume": 2655062.0}, {"date": "2022-03-21", "close": 89.97, "volume": 1210668.0}, {"date": "2022-03-22", "close": 93.98, "volume": 913014.0}, {"date": "2022-03-23", "close": 95.1, "volume": 905904.0}, {"date": "2022-03-24", "close": 99.84, "volume": 1199907.0}, {"date": "2022-03-25", "close": 95.71, "volume": 1458226.0}, {"date": "2022-03-28", "close": 97.04, "volume": 610480.0}, {"date": "2022-03-29", "close": 105.63, "volume": 1590898.0}, {"date": "2022-03-30", "close": 104.13, "volume": 1409787.0}, {"date": "2022-03-31", "close": 104.46, "volume": 855156.0}, {"date": "2022-04-01", "close": 107.11, "volume": 1152985.0}, {"date": "2022-04-04", "close": 109.49, "volume": 1077911.0}, {"date": "2022-04-05", "close": 104.85, "volume": 778856.0}, {"date": "2022-04-06", "close": 99.1, "volume": 1266173.0}, {"date": "2022-04-07", "close": 96.54, "volume": 1207678.0}, {"date": "2022-04-08", "close": 93.9, "volume": 726039.0}, {"date": "2022-04-11", "close": 96.43, "volume": 685523.0}, {"date": "2022-04-12", "close": 93.94, "volume": 728409.0}, {"date": "2022-04-13", "close": 96.27, "volume": 404224.0}, {"date": "2022-04-14", "close": 89.73, "volume": 753663.0}, {"date": "2022-04-18", "close": 88.32, "volume": 1035983.0}, {"date": "2022-04-19", "close": 94.15, "volume": 849887.0}, {"date": "2022-04-20", "close": 85.9, "volume": 1036847.0}, {"date": "2022-04-21", "close": 83.87, "volume": 934198.0}, {"date": "2022-04-22", "close": 82.98, "volume": 538055.0}, {"date": "2022-04-25", "close": 82.83, "volume": 1071108.0}, {"date": "2022-04-26", "close": 76.11, "volume": 1147264.0}, {"date": "2022-04-27", "close": 75.79, "volume": 894256.0}, {"date": "2022-04-28", "close": 80.82, "volume": 901104.0}, {"date": "2022-04-29", "close": 75.46, "volume": 886485.0}, {"date": "2022-05-02", "close": 79.88, "volume": 1360003.0}, {"date": "2022-05-03", "close": 79.56, "volume": 503360.0}, {"date": "2022-05-04", "close": 82.0, "volume": 984587.0}, {"date": "2022-05-05", "close": 74.09, "volume": 1004484.0}, {"date": "2022-05-06", "close": 71.95, "volume": 1661579.0}, {"date": "2022-05-09", "close": 64.63, "volume": 1512972.0}, {"date": "2022-05-10", "close": 64.57, "volume": 1435115.0}, {"date": "2022-05-11", "close": 58.35, "volume": 2009244.0}, {"date": "2022-05-12", "close": 63.28, "volume": 3061402.0}, {"date": "2022-05-13", "close": 71.19, "volume": 2967785.0}, {"date": "2022-05-16", "close": 66.68, "volume": 3951892.0}, {"date": "2022-05-17", "close": 68.12, "volume": 1572282.0}, {"date": "2022-05-18", "close": 62.8, "volume": 2046374.0}, {"date": "2022-05-19", "close": 68.66, "volume": 2114241.0}, {"date": "2022-05-20", "close": 67.35, "volume": 2058888.0}, {"date": "2022-05-23", "close": 66.93, "volume": 1554803.0}, {"date": "2022-05-24", "close": 62.14, "volume": 1445707.0}, {"date": "2022-05-25", "close": 63.46, "volume": 1326882.0}, {"date": "2022-05-26", "close": 64.51, "volume": 1391531.0}, {"date": "2022-05-27", "close": 66.81, "volume": 1145295.0}, {"date": "2022-05-31", "close": 63.01, "volume": 2362559.0}, {"date": "2022-06-01", "close": 61.38, "volume": 866608.0}, {"date": "2022-06-02", "close": 65.24, "volume": 1209944.0}, {"date": "2022-06-03", "close": 59.14, "volume": 1211115.0}, {"date": "2022-06-06", "close": 58.5, "volume": 2300332.0}, {"date": "2022-06-07", "close": 60.06, "volume": 1194891.0}, {"date": "2022-06-08", "close": 63.14, "volume": 1027014.0}, {"date": "2022-06-09", "close": 60.4, "volume": 689321.0}, {"date": "2022-06-10", "close": 57.63, "volume": 858250.0}, {"date": "2022-06-13", "close": 54.53, "volume": 1438553.0}, {"date": "2022-06-14", "close": 55.59, "volume": 1371954.0}, {"date": "2022-06-15", "close": 61.73, "volume": 1893458.0}, {"date": "2022-06-16", "close": 58.18, "volume": 2125502.0}, {"date": "2022-06-17", "close": 60.43, "volume": 1798015.0}, {"date": "2022-06-21", "close": 60.16, "volume": 1233417.0}, {"date": "2022-06-22", "close": 60.98, "volume": 558020.0}, {"date": "2022-06-23", "close": 65.65, "volume": 887420.0}, {"date": "2022-06-24", "close": 68.89, "volume": 1311081.0}, {"date": "2022-06-27", "close": 68.32, "volume": 802360.0}, {"date": "2022-06-28", "close": 65.8, "volume": 837001.0}, {"date": "2022-06-29", "close": 65.27, "volume": 735009.0}, {"date": "2022-06-30", "close": 65.55, "volume": 965557.0}, {"date": "2022-07-01", "close": 68.21, "volume": 905669.0}, {"date": "2022-07-05", "close": 72.15, "volume": 927418.0}, {"date": "2022-07-06", "close": 69.79, "volume": 840398.0}, {"date": "2022-07-07", "close": 70.85, "volume": 817819.0}, {"date": "2022-07-08", "close": 70.5, "volume": 725209.0}, {"date": "2022-07-11", "close": 64.08, "volume": 627815.0}, {"date": "2022-07-12", "close": 64.93, "volume": 803608.0}, {"date": "2022-07-13", "close": 64.47, "volume": 657757.0}, {"date": "2022-07-14", "close": 60.13, "volume": 772867.0}, {"date": "2022-07-15", "close": 61.03, "volume": 1259082.0}, {"date": "2022-07-18", "close": 61.66, "volume": 699060.0}, {"date": "2022-07-19", "close": 63.14, "volume": 510462.0}, {"date": "2022-07-20", "close": 66.81, "volume": 745741.0}, {"date": "2022-07-21", "close": 67.19, "volume": 477991.0}, {"date": "2022-07-22", "close": 63.2, "volume": 494069.0}, {"date": "2022-07-25", "close": 60.09, "volume": 778254.0}, {"date": "2022-07-26", "close": 56.39, "volume": 599808.0}, {"date": "2022-07-27", "close": 59.22, "volume": 709966.0}, {"date": "2022-07-28", "close": 59.75, "volume": 568604.0}, {"date": "2022-07-29", "close": 59.33, "volume": 726342.0}, {"date": "2022-08-01", "close": 60.6, "volume": 729227.0}, {"date": "2022-08-02", "close": 61.86, "volume": 564105.0}, {"date": "2022-08-03", "close": 65.85, "volume": 548324.0}, {"date": "2022-08-04", "close": 68.27, "volume": 1119254.0}, {"date": "2022-08-05", "close": 69.89, "volume": 834671.0}, {"date": "2022-08-08", "close": 72.48, "volume": 2154988.0}, {"date": "2022-08-09", "close": 68.77, "volume": 1648617.0}, {"date": "2022-08-10", "close": 76.95, "volume": 1950918.0}, {"date": "2022-08-11", "close": 75.77, "volume": 1579683.0}, {"date": "2022-08-12", "close": 77.41, "volume": 988950.0}, {"date": "2022-08-15", "close": 78.03, "volume": 786370.0}, {"date": "2022-08-16", "close": 74.91, "volume": 1795731.0}, {"date": "2022-08-17", "close": 72.67, "volume": 1174008.0}, {"date": "2022-08-18", "close": 72.83, "volume": 1059189.0}, {"date": "2022-08-19", "close": 69.46, "volume": 942070.0}, {"date": "2022-08-22", "close": 67.14, "volume": 1460827.0}, {"date": "2022-08-23", "close": 67.21, "volume": 1136976.0}, {"date": "2022-08-24", "close": 67.84, "volume": 352611.0}, {"date": "2022-08-25", "close": 70.02, "volume": 1007025.0}, {"date": "2022-08-26", "close": 64.09, "volume": 987542.0}, {"date": "2022-08-29", "close": 64.73, "volume": 1078148.0}, {"date": "2022-08-30", "close": 64.56, "volume": 536609.0}, {"date": "2022-08-31", "close": 63.29, "volume": 967867.0}, {"date": "2022-09-01", "close": 62.22, "volume": 1365245.0}, {"date": "2022-09-02", "close": 61.18, "volume": 1177519.0}, {"date": "2022-09-06", "close": 63.2, "volume": 1486956.0}, {"date": "2022-09-07", "close": 65.07, "volume": 676426.0}, {"date": "2022-09-08", "close": 66.02, "volume": 552540.0}, {"date": "2022-09-09", "close": 70.7, "volume": 863350.0}, {"date": "2022-09-12", "close": 72.9, "volume": 1223282.0}, {"date": "2022-09-13", "close": 72.63, "volume": 1529836.0}, {"date": "2022-09-14", "close": 73.31, "volume": 1498814.0}, {"date": "2022-09-15", "close": 76.36, "volume": 1703016.0}, {"date": "2022-09-16", "close": 73.69, "volume": 2381389.0}, {"date": "2022-09-19", "close": 85.26, "volume": 6334785.0}, {"date": "2022-09-20", "close": 82.34, "volume": 1327117.0}, {"date": "2022-09-21", "close": 80.97, "volume": 878988.0}, {"date": "2022-09-22", "close": 75.82, "volume": 835420.0}, {"date": "2022-09-23", "close": 72.67, "volume": 719631.0}, {"date": "2022-09-26", "close": 72.17, "volume": 725091.0}, {"date": "2022-09-27", "close": 72.28, "volume": 712990.0}, {"date": "2022-09-28", "close": 77.33, "volume": 788868.0}, {"date": "2022-09-29", "close": 80.41, "volume": 1647401.0}, {"date": "2022-09-30", "close": 78.23, "volume": 950759.0}, {"date": "2022-10-03", "close": 78.67, "volume": 633166.0}, {"date": "2022-10-04", "close": 84.08, "volume": 594659.0}, {"date": "2022-10-05", "close": 83.87, "volume": 583950.0}, {"date": "2022-10-06", "close": 84.91, "volume": 602669.0}, {"date": "2022-10-07", "close": 79.94, "volume": 711719.0}, {"date": "2022-10-10", "close": 75.29, "volume": 982510.0}, {"date": "2022-10-11", "close": 74.6, "volume": 637206.0}, {"date": "2022-10-12", "close": 72.53, "volume": 674393.0}, {"date": "2022-10-13", "close": 72.35, "volume": 976205.0}, {"date": "2022-10-14", "close": 70.41, "volume": 514643.0}, {"date": "2022-10-17", "close": 74.08, "volume": 500872.0}, {"date": "2022-10-18", "close": 75.88, "volume": 526804.0}, {"date": "2022-10-19", "close": 72.71, "volume": 562946.0}, {"date": "2022-10-20", "close": 79.48, "volume": 1102051.0}, {"date": "2022-10-21", "close": 79.81, "volume": 503790.0}, {"date": "2022-10-24", "close": 78.31, "volume": 502881.0}, {"date": "2022-10-25", "close": 85.97, "volume": 1265660.0}, {"date": "2022-10-26", "close": 83.02, "volume": 733394.0}, {"date": "2022-10-27", "close": 83.35, "volume": 475153.0}, {"date": "2022-10-28", "close": 85.17, "volume": 479588.0}, {"date": "2022-10-31", "close": 84.1, "volume": 367771.0}, {"date": "2022-11-01", "close": 83.84, "volume": 566571.0}, {"date": "2022-11-02", "close": 79.09, "volume": 601104.0}, {"date": "2022-11-03", "close": 80.33, "volume": 577005.0}, {"date": "2022-11-04", "close": 70.35, "volume": 1391487.0}, {"date": "2022-11-07", "close": 70.64, "volume": 1210961.0}, {"date": "2022-11-08", "close": 69.71, "volume": 1304905.0}, {"date": "2022-11-09", "close": 69.52, "volume": 1169270.0}, {"date": "2022-11-10", "close": 83.69, "volume": 2778050.0}, {"date": "2022-11-11", "close": 84.99, "volume": 1369648.0}, {"date": "2022-11-14", "close": 86.92, "volume": 1136290.0}, {"date": "2022-11-15", "close": 91.24, "volume": 836293.0}, {"date": "2022-11-16", "close": 87.13, "volume": 886356.0}, {"date": "2022-11-17", "close": 86.65, "volume": 603706.0}, {"date": "2022-11-18", "close": 85.09, "volume": 447798.0}, {"date": "2022-11-21", "close": 83.76, "volume": 606132.0}, {"date": "2022-11-22", "close": 83.85, "volume": 765060.0}, {"date": "2022-11-23", "close": 84.86, "volume": 695146.0}, {"date": "2022-11-25", "close": 86.36, "volume": 178446.0}, {"date": "2022-11-28", "close": 84.08, "volume": 523671.0}, {"date": "2022-11-29", "close": 84.55, "volume": 617757.0}, {"date": "2022-11-30", "close": 90.49, "volume": 794258.0}, {"date": "2022-12-01", "close": 91.14, "volume": 1149853.0}, {"date": "2022-12-02", "close": 89.44, "volume": 921768.0}, {"date": "2022-12-05", "close": 85.57, "volume": 1060710.0}, {"date": "2022-12-06", "close": 81.57, "volume": 1162042.0}, {"date": "2022-12-07", "close": 80.29, "volume": 753319.0}, {"date": "2022-12-08", "close": 83.86, "volume": 646718.0}, {"date": "2022-12-09", "close": 82.74, "volume": 565725.0}, {"date": "2022-12-12", "close": 83.75, "volume": 771064.0}, {"date": "2022-12-13", "close": 85.61, "volume": 644266.0}, {"date": "2022-12-14", "close": 84.79, "volume": 804762.0}, {"date": "2022-12-15", "close": 81.31, "volume": 981269.0}, {"date": "2022-12-16", "close": 80.89, "volume": 1141620.0}, {"date": "2022-12-19", "close": 78.74, "volume": 667679.0}, {"date": "2022-12-20", "close": 80.1, "volume": 595356.0}, {"date": "2022-12-21", "close": 81.19, "volume": 395153.0}, {"date": "2022-12-22", "close": 78.64, "volume": 583803.0}, {"date": "2022-12-23", "close": 76.27, "volume": 798649.0}, {"date": "2022-12-27", "close": 73.37, "volume": 831120.0}, {"date": "2022-12-28", "close": 71.27, "volume": 947277.0}, {"date": "2022-12-29", "close": 75.71, "volume": 707874.0}, {"date": "2022-12-30", "close": 76.83, "volume": 602682.0}, {"date": "2023-01-03", "close": 75.51, "volume": 626510.0}, {"date": "2023-01-04", "close": 78.21, "volume": 600404.0}, {"date": "2023-01-05", "close": 74.92, "volume": 1077682.0}, {"date": "2023-01-06", "close": 74.62, "volume": 733591.0}, {"date": "2023-01-09", "close": 77.07, "volume": 1148661.0}, {"date": "2023-01-10", "close": 76.85, "volume": 563938.0}, {"date": "2023-01-11", "close": 78.11, "volume": 526082.0}, {"date": "2023-01-12", "close": 81.74, "volume": 884741.0}, {"date": "2023-01-13", "close": 83.1, "volume": 681797.0}, {"date": "2023-01-17", "close": 84.05, "volume": 575958.0}, {"date": "2023-01-18", "close": 82.91, "volume": 610858.0}, {"date": "2023-01-19", "close": 81.88, "volume": 578126.0}, {"date": "2023-01-20", "close": 85.58, "volume": 451515.0}, {"date": "2023-01-23", "close": 88.44, "volume": 803591.0}, {"date": "2023-01-24", "close": 86.84, "volume": 407327.0}, {"date": "2023-01-25", "close": 85.48, "volume": 512345.0}, {"date": "2023-01-26", "close": 87.52, "volume": 338690.0}, {"date": "2023-01-27", "close": 88.27, "volume": 578598.0}, {"date": "2023-01-30", "close": 85.72, "volume": 397999.0}, {"date": "2023-01-31", "close": 86.98, "volume": 469485.0}, {"date": "2023-02-01", "close": 90.51, "volume": 769595.0}, {"date": "2023-02-02", "close": 96.92, "volume": 1252111.0}, {"date": "2023-02-03", "close": 90.44, "volume": 759911.0}, {"date": "2023-02-06", "close": 88.68, "volume": 507165.0}, {"date": "2023-02-07", "close": 90.87, "volume": 593102.0}, {"date": "2023-02-08", "close": 88.42, "volume": 349309.0}, {"date": "2023-02-09", "close": 86.96, "volume": 437229.0}, {"date": "2023-02-10", "close": 84.67, "volume": 400033.0}, {"date": "2023-02-13", "close": 85.61, "volume": 441068.0}, {"date": "2023-02-14", "close": 86.93, "volume": 383042.0}, {"date": "2023-02-15", "close": 91.02, "volume": 649833.0}, {"date": "2023-02-16", "close": 86.56, "volume": 668182.0}, {"date": "2023-02-17", "close": 85.4, "volume": 636554.0}, {"date": "2023-02-21", "close": 80.87, "volume": 1303671.0}, {"date": "2023-02-22", "close": 90.9, "volume": 4466770.0}, {"date": "2023-02-23", "close": 92.84, "volume": 1174322.0}, {"date": "2023-02-24", "close": 89.3, "volume": 859095.0}, {"date": "2023-02-27", "close": 90.0, "volume": 657210.0}, {"date": "2023-02-28", "close": 90.53, "volume": 806844.0}, {"date": "2023-03-01", "close": 87.85, "volume": 1065693.0}, {"date": "2023-03-02", "close": 90.06, "volume": 795265.0}, {"date": "2023-03-03", "close": 93.96, "volume": 623111.0}, {"date": "2023-03-06", "close": 93.56, "volume": 568507.0}, {"date": "2023-03-07", "close": 95.145, "volume": 904568.0}, {"date": "2023-03-08", "close": 93.04, "volume": 742520.0}, {"date": "2023-03-09", "close": 89.7, "volume": 652772.0}, {"date": "2023-03-10", "close": 86.41, "volume": 975098.0}, {"date": "2023-03-13", "close": 86.11, "volume": 521153.0}, {"date": "2023-03-14", "close": 88.81, "volume": 537843.0}, {"date": "2023-03-15", "close": 87.11, "volume": 449337.0}, {"date": "2023-03-16", "close": 90.04, "volume": 417766.0}, {"date": "2023-03-17", "close": 89.26, "volume": 555140.0}, {"date": "2023-03-20", "close": 88.38, "volume": 522787.0}, {"date": "2023-03-21", "close": 94.4, "volume": 1021884.0}, {"date": "2023-03-22", "close": 92.2, "volume": 543443.0}, {"date": "2023-03-23", "close": 96.94, "volume": 788860.0}, {"date": "2023-03-24", "close": 94.67, "volume": 594193.0}, {"date": "2023-03-27", "close": 95.52, "volume": 932860.0}, {"date": "2023-03-28", "close": 93.3, "volume": 444986.0}, {"date": "2023-03-29", "close": 95.17, "volume": 336229.0}, {"date": "2023-03-30", "close": 96.05, "volume": 338484.0}, {"date": "2023-03-31", "close": 99.8, "volume": 768329.0}, {"date": "2023-04-03", "close": 98.28, "volume": 377940.0}, {"date": "2023-04-04", "close": 99.81, "volume": 667919.0}, {"date": "2023-04-05", "close": 96.32, "volume": 605847.0}, {"date": "2023-04-06", "close": 93.4, "volume": 602531.0}, {"date": "2023-04-10", "close": 92.27, "volume": 423046.0}, {"date": "2023-04-11", "close": 90.04, "volume": 682799.0}, {"date": "2023-04-12", "close": 88.75, "volume": 562681.0}, {"date": "2023-04-13", "close": 91.35, "volume": 548432.0}, {"date": "2023-04-14", "close": 89.98, "volume": 448361.0}, {"date": "2023-04-17", "close": 90.86, "volume": 361997.0}, {"date": "2023-04-18", "close": 92.47, "volume": 452439.0}, {"date": "2023-04-19", "close": 90.86, "volume": 421002.0}, {"date": "2023-04-20", "close": 89.42, "volume": 497583.0}, {"date": "2023-04-21", "close": 90.83, "volume": 366944.0}, {"date": "2023-04-24", "close": 88.235, "volume": 423793.0}, {"date": "2023-04-25", "close": 86.79, "volume": 405048.0}, {"date": "2023-04-26", "close": 85.98, "volume": 516539.0}, {"date": "2023-04-27", "close": 86.9, "volume": 460493.0}, {"date": "2023-04-28", "close": 87.23, "volume": 564729.0}, {"date": "2023-05-01", "close": 88.74, "volume": 458245.0}, {"date": "2023-05-02", "close": 84.51, "volume": 1097490.0}, {"date": "2023-05-03", "close": 75.36, "volume": 2894050.0}, {"date": "2023-05-04", "close": 75.33, "volume": 1239940.0}, {"date": "2023-05-05", "close": 76.85, "volume": 890301.0}, {"date": "2023-05-08", "close": 77.93, "volume": 1286874.0}, {"date": "2023-05-09", "close": 74.14, "volume": 1147627.0}, {"date": "2023-05-10", "close": 77.51, "volume": 1126900.0}, {"date": "2023-05-11", "close": 77.64, "volume": 1136197.0}, {"date": "2023-05-12", "close": 76.14, "volume": 1098973.0}, {"date": "2023-05-15", "close": 78.22, "volume": 1025102.0}, {"date": "2023-05-16", "close": 81.45, "volume": 2119152.0}, {"date": "2023-05-17", "close": 82.53, "volume": 3376046.0}, {"date": "2023-05-18", "close": 80.69, "volume": 1221350.0}, {"date": "2023-05-19", "close": 78.09, "volume": 1215385.0}, {"date": "2023-05-22", "close": 78.92, "volume": 1435428.0}, {"date": "2023-05-23", "close": 77.57, "volume": 816525.0}, {"date": "2023-05-24", "close": 78.27, "volume": 682846.0}, {"date": "2023-05-25", "close": 77.0, "volume": 971472.0}, {"date": "2023-05-26", "close": 77.65, "volume": 650544.0}, {"date": "2023-05-30", "close": 74.93, "volume": 1041369.0}, {"date": "2023-05-31", "close": 76.22, "volume": 1076490.0}, {"date": "2023-06-01", "close": 76.0, "volume": 843853.0}, {"date": "2023-06-02", "close": 76.54, "volume": 632377.0}, {"date": "2023-06-05", "close": 75.61, "volume": 875043.0}, {"date": "2023-06-06", "close": 77.44, "volume": 981716.0}, {"date": "2023-06-07", "close": 73.99, "volume": 1240747.0}, {"date": "2023-06-08", "close": 73.53, "volume": 708652.0}, {"date": "2023-06-09", "close": 73.82, "volume": 795480.0}, {"date": "2023-06-12", "close": 76.31, "volume": 653884.0}, {"date": "2023-06-13", "close": 81.56, "volume": 1262701.0}, {"date": "2023-06-14", "close": 85.28, "volume": 1467975.0}, {"date": "2023-06-15", "close": 89.15, "volume": 1652310.0}, {"date": "2023-06-16", "close": 85.02, "volume": 1589614.0}, {"date": "2023-06-20", "close": 79.63, "volume": 1558206.0}, {"date": "2023-06-21", "close": 79.15, "volume": 1202788.0}, {"date": "2023-06-22", "close": 78.98, "volume": 1438401.0}, {"date": "2023-06-23", "close": 77.59, "volume": 4590129.0}, {"date": "2023-06-26", "close": 76.11, "volume": 1025697.0}, {"date": "2023-06-27", "close": 75.41, "volume": 1468751.0}, {"date": "2023-06-28", "close": 78.15, "volume": 1037681.0}, {"date": "2023-06-29", "close": 77.11, "volume": 864844.0}, {"date": "2023-06-30", "close": 78.24, "volume": 920574.0}, {"date": "2023-07-03", "close": 78.27, "volume": 482490.0}, {"date": "2023-07-05", "close": 77.9, "volume": 838951.0}, {"date": "2023-07-06", "close": 76.8, "volume": 917122.0}, {"date": "2023-07-07", "close": 76.14, "volume": 535153.0}, {"date": "2023-07-10", "close": 75.42, "volume": 787827.0}, {"date": "2023-07-11", "close": 78.08, "volume": 996667.0}, {"date": "2023-07-12", "close": 78.22, "volume": 613849.0}, {"date": "2023-07-13", "close": 80.02, "volume": 629705.0}, {"date": "2023-07-14", "close": 79.38, "volume": 522067.0}, {"date": "2023-07-17", "close": 83.1, "volume": 868180.0}, {"date": "2023-07-18", "close": 87.0, "volume": 1054078.0}, {"date": "2023-07-19", "close": 92.33, "volume": 1798522.0}, {"date": "2023-07-20", "close": 84.52, "volume": 1461225.0}, {"date": "2023-07-21", "close": 83.62, "volume": 887381.0}, {"date": "2023-07-24", "close": 83.79, "volume": 605089.0}, {"date": "2023-07-25", "close": 84.97, "volume": 612729.0}, {"date": "2023-07-26", "close": 87.44, "volume": 552894.0}, {"date": "2023-07-27", "close": 85.86, "volume": 699909.0}, {"date": "2023-07-28", "close": 88.69, "volume": 618083.0}, {"date": "2023-07-31", "close": 94.32, "volume": 1139053.0}, {"date": "2023-08-01", "close": 93.25, "volume": 881351.0}, {"date": "2023-08-02", "close": 88.51, "volume": 1161402.0}, {"date": "2023-08-03", "close": 99.96, "volume": 2085220.0}, {"date": "2023-08-04", "close": 94.21, "volume": 958992.0}, {"date": "2023-08-07", "close": 94.87, "volume": 850973.0}, {"date": "2023-08-08", "close": 91.0, "volume": 826711.0}, {"date": "2023-08-09", "close": 90.41, "volume": 622090.0}, {"date": "2023-08-10", "close": 92.08, "volume": 753186.0}, {"date": "2023-08-11", "close": 89.8, "volume": 627592.0}, {"date": "2023-08-14", "close": 89.28, "volume": 758539.0}, {"date": "2023-08-15", "close": 89.01, "volume": 657554.0}, {"date": "2023-08-16", "close": 89.56, "volume": 629970.0}, {"date": "2023-08-17", "close": 87.16, "volume": 647261.0}, {"date": "2023-08-18", "close": 87.03, "volume": 620196.0}, {"date": "2023-08-21", "close": 88.26, "volume": 545734.0}, {"date": "2023-08-22", "close": 90.48, "volume": 777612.0}, {"date": "2023-08-23", "close": 91.57, "volume": 412408.0}, {"date": "2023-08-24", "close": 90.6, "volume": 358989.0}, {"date": "2023-08-25", "close": 92.48, "volume": 447608.0}, {"date": "2023-08-28", "close": 92.41, "volume": 482601.0}, {"date": "2023-08-29", "close": 93.87, "volume": 362841.0}, {"date": "2023-08-30", "close": 96.56, "volume": 479837.0}, {"date": "2023-08-31", "close": 98.77, "volume": 528462.0}, {"date": "2023-09-01", "close": 97.46, "volume": 564423.0}, {"date": "2023-09-05", "close": 95.23, "volume": 467142.0}, {"date": "2023-09-06", "close": 96.88, "volume": 433619.0}, {"date": "2023-09-07", "close": 94.4, "volume": 680178.0}, {"date": "2023-09-08", "close": 93.07, "volume": 348392.0}, {"date": "2023-09-11", "close": 94.68, "volume": 396403.0}, {"date": "2023-09-12", "close": 94.95, "volume": 552921.0}, {"date": "2023-09-13", "close": 92.76, "volume": 398508.0}, {"date": "2023-09-14", "close": 93.65, "volume": 352428.0}, {"date": "2023-09-15", "close": 95.32, "volume": 760440.0}, {"date": "2023-09-18", "close": 94.7, "volume": 399328.0}, {"date": "2023-09-19", "close": 94.24, "volume": 481678.0}, {"date": "2023-09-20", "close": 94.05, "volume": 345643.0}, {"date": "2023-09-21", "close": 89.93, "volume": 721567.0}, {"date": "2023-09-22", "close": 89.97, "volume": 389465.0}, {"date": "2023-09-25", "close": 90.33, "volume": 553593.0}, {"date": "2023-09-26", "close": 88.4, "volume": 501979.0}, {"date": "2023-09-27", "close": 88.67, "volume": 333355.0}, {"date": "2023-09-28", "close": 91.09, "volume": 586999.0}, {"date": "2023-09-29", "close": 91.8, "volume": 440987.0}, {"date": "2023-10-02", "close": 90.74, "volume": 386845.0}, {"date": "2023-10-03", "close": 87.5, "volume": 396624.0}, {"date": "2023-10-04", "close": 88.64, "volume": 342087.0}, {"date": "2023-10-05", "close": 87.67, "volume": 439440.0}, {"date": "2023-10-06", "close": 90.32, "volume": 350886.0}, {"date": "2023-10-09", "close": 87.52, "volume": 859519.0}, {"date": "2023-10-10", "close": 87.16, "volume": 545245.0}, {"date": "2023-10-11", "close": 85.82, "volume": 654765.0}, {"date": "2023-10-12", "close": 84.81, "volume": 545410.0}, {"date": "2023-10-13", "close": 83.07, "volume": 364642.0}, {"date": "2023-10-16", "close": 85.27, "volume": 429064.0}, {"date": "2023-10-17", "close": 85.65, "volume": 379560.0}, {"date": "2023-10-18", "close": 84.21, "volume": 303835.0}, {"date": "2023-10-19", "close": 84.08, "volume": 276833.0}, {"date": "2023-10-20", "close": 83.16, "volume": 381209.0}, {"date": "2023-10-23", "close": 84.55, "volume": 401635.0}, {"date": "2023-10-24", "close": 86.86, "volume": 492967.0}, {"date": "2023-10-25", "close": 81.76, "volume": 355165.0}, {"date": "2023-10-26", "close": 79.86, "volume": 471120.0}, {"date": "2023-10-27", "close": 78.24, "volume": 524738.0}, {"date": "2023-10-30", "close": 79.13, "volume": 403794.0}, {"date": "2023-10-31", "close": 79.9, "volume": 447173.0}, {"date": "2023-11-01", "close": 78.2, "volume": 537924.0}, {"date": "2023-11-02", "close": 81.39, "volume": 660729.0}, {"date": "2023-11-03", "close": 87.66, "volume": 648844.0}, {"date": "2023-11-06", "close": 86.73, "volume": 489658.0}, {"date": "2023-11-07", "close": 88.81, "volume": 954455.0}, {"date": "2023-11-08", "close": 89.84, "volume": 870300.0}, {"date": "2023-11-09", "close": 86.65, "volume": 1305581.0}, {"date": "2023-11-10", "close": 89.29, "volume": 598619.0}, {"date": "2023-11-13", "close": 87.14, "volume": 325846.0}, {"date": "2023-11-14", "close": 92.56, "volume": 637911.0}, {"date": "2023-11-15", "close": 95.52, "volume": 1110161.0}, {"date": "2023-11-16", "close": 94.19, "volume": 517134.0}, {"date": "2023-11-17", "close": 96.79, "volume": 517032.0}, {"date": "2023-11-20", "close": 98.29, "volume": 740537.0}, {"date": "2023-11-21", "close": 96.67, "volume": 376812.0}, {"date": "2023-11-22", "close": 96.59, "volume": 347492.0}, {"date": "2023-11-24", "close": 96.21, "volume": 159745.0}, {"date": "2023-11-27", "close": 98.005, "volume": 489110.0}, {"date": "2023-11-28", "close": 99.26, "volume": 392573.0}, {"date": "2023-11-29", "close": 102.11, "volume": 629332.0}, {"date": "2023-11-30", "close": 101.5, "volume": 481511.0}, {"date": "2023-12-01", "close": 105.7, "volume": 731865.0}, {"date": "2023-12-04", "close": 105.89, "volume": 849478.0}, {"date": "2023-12-05", "close": 105.46, "volume": 445804.0}, {"date": "2023-12-06", "close": 103.47, "volume": 321740.0}, {"date": "2023-12-07", "close": 102.4, "volume": 336956.0}, {"date": "2023-12-08", "close": 103.18, "volume": 235858.0}, {"date": "2023-12-11", "close": 104.24, "volume": 342974.0}, {"date": "2023-12-12", "close": 107.56, "volume": 642792.0}, {"date": "2023-12-13", "close": 110.59, "volume": 506114.0}, {"date": "2023-12-14", "close": 112.06, "volume": 728052.0}, {"date": "2023-12-15", "close": 112.35, "volume": 773420.0}, {"date": "2023-12-18", "close": 114.83, "volume": 398372.0}, {"date": "2023-12-19", "close": 118.79, "volume": 1107383.0}, {"date": "2023-12-20", "close": 119.87, "volume": 916711.0}, {"date": "2023-12-21", "close": 121.33, "volume": 659424.0}, {"date": "2023-12-22", "close": 122.79, "volume": 670710.0}, {"date": "2023-12-26", "close": 124.62, "volume": 458658.0}, {"date": "2023-12-27", "close": 125.89, "volume": 423366.0}, {"date": "2023-12-28", "close": 125.03, "volume": 342963.0}, {"date": "2023-12-29", "close": 123.02, "volume": 383155.0}, {"date": "2024-01-02", "close": 118.0, "volume": 930108.0}, {"date": "2024-01-03", "close": 117.4, "volume": 571288.0}, {"date": "2024-01-04", "close": 116.9, "volume": 355864.0}, {"date": "2024-01-05", "close": 118.1, "volume": 455609.0}, {"date": "2024-01-08", "close": 120.46, "volume": 377195.0}, {"date": "2024-01-09", "close": 122.21, "volume": 528066.0}, {"date": "2024-01-10", "close": 122.18, "volume": 439022.0}, {"date": "2024-01-11", "close": 125.26, "volume": 694154.0}, {"date": "2024-01-12", "close": 125.33, "volume": 557815.0}, {"date": "2024-01-16", "close": 126.1, "volume": 682714.0}, {"date": "2024-01-17", "close": 125.13, "volume": 609133.0}, {"date": "2024-01-18", "close": 124.83, "volume": 447953.0}, {"date": "2024-01-19", "close": 127.15, "volume": 424668.0}, {"date": "2024-01-22", "close": 128.75, "volume": 678745.0}, {"date": "2024-01-23", "close": 129.03, "volume": 716527.0}, {"date": "2024-01-24", "close": 128.5, "volume": 733518.0}, {"date": "2024-01-25", "close": 126.89, "volume": 602498.0}, {"date": "2024-01-26", "close": 128.61, "volume": 539972.0}, {"date": "2024-01-29", "close": 128.92, "volume": 626535.0}, {"date": "2024-01-30", "close": 129.22, "volume": 662517.0}, {"date": "2024-01-31", "close": 126.88, "volume": 879366.0}, {"date": "2024-02-01", "close": 127.17, "volume": 787081.0}, {"date": "2024-02-02", "close": 127.75, "volume": 524048.0}, {"date": "2024-02-05", "close": 127.94, "volume": 521718.0}, {"date": "2024-02-06", "close": 129.21, "volume": 618574.0}, {"date": "2024-02-07", "close": 133.16, "volume": 653765.0}, {"date": "2024-02-08", "close": 130.94, "volume": 629322.0}, {"date": "2024-02-09", "close": 133.3, "volume": 457686.0}, {"date": "2024-02-12", "close": 129.33, "volume": 796801.0}, {"date": "2024-02-13", "close": 125.45, "volume": 671435.0}, {"date": "2024-02-14", "close": 129.6, "volume": 453270.0}, {"date": "2024-02-15", "close": 128.42, "volume": 606086.0}, {"date": "2024-02-16", "close": 127.26, "volume": 573538.0}, {"date": "2024-02-20", "close": 125.32, "volume": 1082462.0}, {"date": "2024-02-21", "close": 132.77, "volume": 2077108.0}, {"date": "2024-02-22", "close": 135.84, "volume": 856793.0}, {"date": "2024-02-23", "close": 134.22, "volume": 429801.0}, {"date": "2024-02-26", "close": 134.54, "volume": 569185.0}, {"date": "2024-02-27", "close": 140.32, "volume": 728676.0}, {"date": "2024-02-28", "close": 139.29, "volume": 487557.0}, {"date": "2024-02-29", "close": 140.18, "volume": 552430.0}, {"date": "2024-03-01", "close": 139.28, "volume": 606990.0}, {"date": "2024-03-04", "close": 139.58, "volume": 583545.0}, {"date": "2024-03-05", "close": 136.53, "volume": 573556.0}, {"date": "2024-03-06", "close": 139.34, "volume": 519633.0}, {"date": "2024-03-07", "close": 142.76, "volume": 565355.0}, {"date": "2024-03-08", "close": 139.04, "volume": 468109.0}, {"date": "2024-03-11", "close": 138.43, "volume": 356174.0}, {"date": "2024-03-12", "close": 141.27, "volume": 521062.0}, {"date": "2024-03-13", "close": 142.65, "volume": 1060632.0}, {"date": "2024-03-14", "close": 138.36, "volume": 382172.0}, {"date": "2024-03-15", "close": 135.57, "volume": 537842.0}, {"date": "2024-03-18", "close": 138.52, "volume": 393378.0}, {"date": "2024-03-19", "close": 136.525, "volume": 375884.0}, {"date": "2024-03-20", "close": 141.79, "volume": 470130.0}, {"date": "2024-03-21", "close": 139.89, "volume": 528920.0}, {"date": "2024-03-22", "close": 139.34, "volume": 233681.0}, {"date": "2024-03-25", "close": 137.7, "volume": 317103.0}, {"date": "2024-03-26", "close": 138.05, "volume": 295185.0}, {"date": "2024-03-27", "close": 136.54, "volume": 525928.0}, {"date": "2024-03-28", "close": 137.48, "volume": 501786.0}, {"date": "2024-04-01", "close": 137.41, "volume": 355857.0}, {"date": "2024-04-02", "close": 137.56, "volume": 315941.0}, {"date": "2024-04-03", "close": 136.92, "volume": 217865.0}, {"date": "2024-04-04", "close": 134.73, "volume": 276728.0}, {"date": "2024-04-05", "close": 135.3, "volume": 290697.0}, {"date": "2024-04-08", "close": 134.85, "volume": 297118.0}, {"date": "2024-04-09", "close": 136.09, "volume": 329346.0}, {"date": "2024-04-10", "close": 131.23, "volume": 464942.0}, {"date": "2024-04-11", "close": 131.41, "volume": 573058.0}, {"date": "2024-04-12", "close": 127.14, "volume": 606247.0}, {"date": "2024-04-15", "close": 123.96, "volume": 421947.0}, {"date": "2024-04-16", "close": 123.71, "volume": 471950.0}, {"date": "2024-04-17", "close": 122.62, "volume": 292766.0}, {"date": "2024-04-18", "close": 121.77, "volume": 234584.0}, {"date": "2024-04-19", "close": 121.41, "volume": 470328.0}, {"date": "2024-04-22", "close": 121.54, "volume": 389121.0}, {"date": "2024-04-23", "close": 124.18, "volume": 323325.0}, {"date": "2024-04-24", "close": 121.69, "volume": 448632.0}, {"date": "2024-04-25", "close": 121.18, "volume": 363918.0}, {"date": "2024-04-26", "close": 120.81, "volume": 417880.0}, {"date": "2024-04-29", "close": 121.22, "volume": 501387.0}, {"date": "2024-04-30", "close": 118.87, "volume": 396143.0}, {"date": "2024-05-01", "close": 118.99, "volume": 548129.0}, {"date": "2024-05-02", "close": 119.53, "volume": 483395.0}, {"date": "2024-05-03", "close": 119.83, "volume": 329683.0}, {"date": "2024-05-06", "close": 120.0, "volume": 402866.0}, {"date": "2024-05-07", "close": 122.14, "volume": 518827.0}, {"date": "2024-05-08", "close": 121.11, "volume": 505182.0}, {"date": "2024-05-09", "close": 122.88, "volume": 476459.0}, {"date": "2024-05-10", "close": 122.26, "volume": 926808.0}, {"date": "2024-05-13", "close": 127.01, "volume": 1031946.0}, {"date": "2024-05-14", "close": 133.59, "volume": 1140446.0}, {"date": "2024-05-15", "close": 137.36, "volume": 899077.0}, {"date": "2024-05-16", "close": 135.21, "volume": 775695.0}, {"date": "2024-05-17", "close": 135.68, "volume": 1027255.0}, {"date": "2024-05-20", "close": 168.02, "volume": 5038779.0}, {"date": "2024-05-21", "close": 173.0, "volume": 1830578.0}, {"date": "2024-05-22", "close": 167.19, "volume": 2105676.0}, {"date": "2024-05-23", "close": 165.21, "volume": 953963.0}, {"date": "2024-05-24", "close": 170.0, "volume": 838816.0}, {"date": "2024-05-28", "close": 165.06, "volume": 625488.0}, {"date": "2024-05-29", "close": 164.83, "volume": 559644.0}, {"date": "2024-05-30", "close": 162.25, "volume": 495627.0}, {"date": "2024-05-31", "close": 161.1, "volume": 1486966.0}, {"date": "2024-06-03", "close": 166.64, "volume": 988414.0}, {"date": "2024-06-04", "close": 164.67, "volume": 986855.0}, {"date": "2024-06-05", "close": 172.8, "volume": 1077634.0}, {"date": "2024-06-06", "close": 176.01, "volume": 1032743.0}, {"date": "2024-06-07", "close": 169.6, "volume": 1135508.0}, {"date": "2024-06-10", "close": 168.83, "volume": 681730.0}, {"date": "2024-06-11", "close": 168.49, "volume": 798967.0}, {"date": "2024-06-12", "close": 168.73, "volume": 505304.0}, {"date": "2024-06-13", "close": 165.29, "volume": 460984.0}, {"date": "2024-06-14", "close": 163.61, "volume": 327299.0}, {"date": "2024-06-17", "close": 161.33, "volume": 377624.0}, {"date": "2024-06-18", "close": 159.98, "volume": 503659.0}, {"date": "2024-06-20", "close": 157.89, "volume": 400428.0}, {"date": "2024-06-21", "close": 158.32, "volume": 414773.0}, {"date": "2024-06-24", "close": 158.05, "volume": 375097.0}, {"date": "2024-06-25", "close": 157.1, "volume": 293371.0}, {"date": "2024-06-26", "close": 157.37, "volume": 375101.0}, {"date": "2024-06-27", "close": 159.19, "volume": 406057.0}, {"date": "2024-06-28", "close": 159.07, "volume": 513275.0}, {"date": "2024-07-01", "close": 157.32, "volume": 442141.0}, {"date": "2024-07-02", "close": 157.73, "volume": 355449.0}, {"date": "2024-07-03", "close": 156.1, "volume": 488702.0}, {"date": "2024-07-05", "close": 154.21, "volume": 466073.0}, {"date": "2024-07-08", "close": 155.53, "volume": 561158.0}, {"date": "2024-07-09", "close": 156.79, "volume": 365824.0}, {"date": "2024-07-10", "close": 163.01, "volume": 681487.0}, {"date": "2024-07-11", "close": 163.72, "volume": 669000.0}, {"date": "2024-07-12", "close": 166.05, "volume": 410428.0}, {"date": "2024-07-15", "close": 165.63, "volume": 394140.0}, {"date": "2024-07-16", "close": 167.55, "volume": 344281.0}, {"date": "2024-07-17", "close": 161.73, "volume": 415335.0}, {"date": "2024-07-18", "close": 162.68, "volume": 526985.0}, {"date": "2024-07-19", "close": 163.3, "volume": 544528.0}, {"date": "2024-07-22", "close": 166.12, "volume": 287033.0}, {"date": "2024-07-23", "close": 168.74, "volume": 268079.0}, {"date": "2024-07-24", "close": 161.47, "volume": 239511.0}, {"date": "2024-07-25", "close": 155.43, "volume": 581285.0}, {"date": "2024-07-26", "close": 155.81, "volume": 368437.0}, {"date": "2024-07-29", "close": 156.0, "volume": 375230.0}, {"date": "2024-07-30", "close": 155.08, "volume": 484199.0}, {"date": "2024-07-31", "close": 155.925, "volume": 234439.0}, {"date": "2024-08-01", "close": 147.93, "volume": 369207.0}, {"date": "2024-08-02", "close": 148.02, "volume": 494550.0}, {"date": "2024-08-05", "close": 149.86, "volume": 675253.0}, {"date": "2024-08-06", "close": 157.06, "volume": 1394844.0}, {"date": "2024-08-07", "close": 156.35, "volume": 965784.0}, {"date": "2024-08-08", "close": 163.72, "volume": 406715.0}, {"date": "2024-08-09", "close": 162.45, "volume": 329457.0}, {"date": "2024-08-12", "close": 159.16, "volume": 383753.0}, {"date": "2024-08-13", "close": 158.95, "volume": 366262.0}, {"date": "2024-08-14", "close": 159.05, "volume": 465437.0}, {"date": "2024-08-15", "close": 163.05, "volume": 461594.0}, {"date": "2024-08-16", "close": 163.64, "volume": 328506.0}, {"date": "2024-08-19", "close": 171.13, "volume": 556277.0}, {"date": "2024-08-20", "close": 170.03, "volume": 313809.0}, {"date": "2024-08-21", "close": 169.3, "volume": 273003.0}, {"date": "2024-08-22", "close": 165.11, "volume": 367104.0}, {"date": "2024-08-23", "close": 167.97, "volume": 267545.0}, {"date": "2024-08-26", "close": 165.95, "volume": 626169.0}, {"date": "2024-08-27", "close": 166.86, "volume": 351437.0}, {"date": "2024-08-28", "close": 163.99, "volume": 172459.0}, {"date": "2024-08-29", "close": 163.32, "volume": 209472.0}, {"date": "2024-08-30", "close": 166.62, "volume": 304308.0}, {"date": "2024-09-03", "close": 157.43, "volume": 449554.0}, {"date": "2024-09-04", "close": 158.13, "volume": 279724.0}, {"date": "2024-09-05", "close": 159.58, "volume": 302716.0}, {"date": "2024-09-06", "close": 156.08, "volume": 346961.0}, {"date": "2024-09-09", "close": 156.4, "volume": 415238.0}, {"date": "2024-09-10", "close": 153.66, "volume": 273134.0}, {"date": "2024-09-11", "close": 152.8, "volume": 568371.0}, {"date": "2024-09-12", "close": 153.72, "volume": 535309.0}, {"date": "2024-09-13", "close": 156.74, "volume": 622709.0}, {"date": "2024-09-16", "close": 156.59, "volume": 455316.0}, {"date": "2024-09-17", "close": 160.15, "volume": 310520.0}, {"date": "2024-09-18", "close": 159.54, "volume": 230820.0}, {"date": "2024-09-19", "close": 161.1, "volume": 303105.0}, {"date": "2024-09-20", "close": 160.64, "volume": 501321.0}, {"date": "2024-09-23", "close": 163.87, "volume": 324284.0}, {"date": "2024-09-24", "close": 164.29, "volume": 291601.0}, {"date": "2024-09-25", "close": 169.74, "volume": 322588.0}, {"date": "2024-09-26", "close": 171.74, "volume": 823633.0}, {"date": "2024-09-27", "close": 168.3, "volume": 266108.0}, {"date": "2024-09-30", "close": 167.17, "volume": 277023.0}, {"date": "2024-10-01", "close": 157.49, "volume": 375778.0}, {"date": "2024-10-02", "close": 160.09, "volume": 287998.0}, {"date": "2024-10-03", "close": 156.75, "volume": 242464.0}, {"date": "2024-10-04", "close": 159.73, "volume": 194106.0}, {"date": "2024-10-07", "close": 158.08, "volume": 251123.0}, {"date": "2024-10-08", "close": 158.11, "volume": 363089.0}, {"date": "2024-10-09", "close": 161.18, "volume": 222753.0}, {"date": "2024-10-10", "close": 167.1, "volume": 536129.0}, {"date": "2024-10-11", "close": 167.59, "volume": 495691.0}, {"date": "2024-10-14", "close": 162.76, "volume": 287054.0}, {"date": "2024-10-15", "close": 166.63, "volume": 356994.0}, {"date": "2024-10-16", "close": 171.775, "volume": 547568.0}, {"date": "2024-10-17", "close": 177.24, "volume": 976896.0}, {"date": "2024-10-18", "close": 173.39, "volume": 442396.0}, {"date": "2024-10-21", "close": 172.47, "volume": 303119.0}, {"date": "2024-10-22", "close": 166.93, "volume": 311754.0}, {"date": "2024-10-23", "close": 164.115, "volume": 155677.0}, {"date": "2024-10-24", "close": 162.46, "volume": 272276.0}, {"date": "2024-10-25", "close": 164.27, "volume": 211190.0}, {"date": "2024-10-28", "close": 164.5, "volume": 295063.0}, {"date": "2024-10-29", "close": 169.585, "volume": 341217.0}, {"date": "2024-10-30", "close": 167.88, "volume": 337895.0}, {"date": "2024-10-31", "close": 167.12, "volume": 313169.0}, {"date": "2024-11-01", "close": 163.94, "volume": 396585.0}, {"date": "2024-11-04", "close": 163.41, "volume": 226185.0}, {"date": "2024-11-05", "close": 165.8, "volume": 217736.0}, {"date": "2024-11-06", "close": 166.88, "volume": 355559.0}, {"date": "2024-11-07", "close": 172.04, "volume": 461423.0}, {"date": "2024-11-08", "close": 172.5, "volume": 379577.0}, {"date": "2024-11-11", "close": 183.64, "volume": 846358.0}, {"date": "2024-11-12", "close": 188.94, "volume": 740380.0}, {"date": "2024-11-13", "close": 184.34, "volume": 803255.0}, {"date": "2024-11-14", "close": 184.01, "volume": 360107.0}, {"date": "2024-11-15", "close": 180.01, "volume": 338996.0}, {"date": "2024-11-18", "close": 180.33, "volume": 648940.0}, {"date": "2024-11-19", "close": 183.95, "volume": 826648.0}, {"date": "2024-11-20", "close": 210.27, "volume": 2685966.0}, {"date": "2024-11-21", "close": 219.19, "volume": 989647.0}, {"date": "2024-11-22", "close": 217.2, "volume": 1270172.0}, {"date": "2024-11-25", "close": 223.41, "volume": 961605.0}, {"date": "2024-11-26", "close": 222.44, "volume": 711300.0}, {"date": "2024-11-27", "close": 218.91, "volume": 605261.0}, {"date": "2024-11-29", "close": 223.74, "volume": 283476.0}, {"date": "2024-12-02", "close": 220.51, "volume": 623517.0}, {"date": "2024-12-03", "close": 219.72, "volume": 530844.0}, {"date": "2024-12-04", "close": 229.35, "volume": 948365.0}, {"date": "2024-12-05", "close": 221.22, "volume": 670953.0}, {"date": "2024-12-06", "close": 219.68, "volume": 417641.0}, {"date": "2024-12-09", "close": 214.74, "volume": 657762.0}, {"date": "2024-12-10", "close": 211.43, "volume": 418284.0}, {"date": "2024-12-11", "close": 216.99, "volume": 353029.0}, {"date": "2024-12-12", "close": 224.5, "volume": 698996.0}, {"date": "2024-12-13", "close": 219.61, "volume": 528549.0}, {"date": "2024-12-16", "close": 216.71, "volume": 540529.0}, {"date": "2024-12-17", "close": 218.98, "volume": 469842.0}, {"date": "2024-12-18", "close": 215.14, "volume": 728931.0}, {"date": "2024-12-19", "close": 217.43, "volume": 699197.0}, {"date": "2024-12-20", "close": 221.37, "volume": 538543.0}, {"date": "2024-12-23", "close": 221.0, "volume": 631762.0}, {"date": "2024-12-24", "close": 226.22, "volume": 222132.0}, {"date": "2024-12-26", "close": 223.9, "volume": 284837.0}, {"date": "2024-12-27", "close": 218.3, "volume": 263399.0}, {"date": "2024-12-30", "close": 217.39, "volume": 454391.0}, {"date": "2024-12-31", "close": 214.55, "volume": 306140.0}, {"date": "2025-01-02", "close": 216.53, "volume": 551479.0}, {"date": "2025-01-03", "close": 222.75, "volume": 471877.0}, {"date": "2025-01-06", "close": 226.95, "volume": 651087.0}, {"date": "2025-01-07", "close": 220.71, "volume": 776897.0}, {"date": "2025-01-08", "close": 224.49, "volume": 450455.0}, {"date": "2025-01-10", "close": 218.62, "volume": 417720.0}, {"date": "2025-01-13", "close": 224.58, "volume": 1229566.0}, {"date": "2025-01-14", "close": 236.36, "volume": 2216224.0}, {"date": "2025-01-15", "close": 241.84, "volume": 1173343.0}, {"date": "2025-01-16", "close": 241.72, "volume": 721235.0}, {"date": "2025-01-17", "close": 240.89, "volume": 549571.0}, {"date": "2025-01-21", "close": 238.17, "volume": 973817.0}, {"date": "2025-01-22", "close": 235.0, "volume": 790419.0}, {"date": "2025-01-23", "close": 236.56, "volume": 387336.0}, {"date": "2025-01-24", "close": 235.01, "volume": 413310.0}, {"date": "2025-01-27", "close": 234.42, "volume": 621840.0}, {"date": "2025-01-28", "close": 246.76, "volume": 1046227.0}, {"date": "2025-01-29", "close": 242.14, "volume": 759897.0}, {"date": "2025-01-30", "close": 242.39, "volume": 561216.0}, {"date": "2025-01-31", "close": 238.89, "volume": 828926.0}, {"date": "2025-02-03", "close": 230.49, "volume": 1151714.0}, {"date": "2025-02-04", "close": 227.42, "volume": 613693.0}, {"date": "2025-02-05", "close": 224.85, "volume": 592040.0}, {"date": "2025-02-06", "close": 222.78, "volume": 319912.0}, {"date": "2025-02-07", "close": 220.31, "volume": 563643.0}, {"date": "2025-02-10", "close": 224.17, "volume": 910644.0}, {"date": "2025-02-11", "close": 227.41, "volume": 600356.0}, {"date": "2025-02-12", "close": 230.78, "volume": 625057.0}, {"date": "2025-02-13", "close": 226.18, "volume": 573748.0}, {"date": "2025-02-14", "close": 223.7, "volume": 608096.0}, {"date": "2025-02-18", "close": 227.78, "volume": 1671636.0}, {"date": "2025-02-19", "close": 217.0, "volume": 2925999.0}, {"date": "2025-02-20", "close": 203.65, "volume": 1287482.0}, {"date": "2025-02-21", "close": 198.11, "volume": 919816.0}, {"date": "2025-02-24", "close": 202.315, "volume": 767604.0}, {"date": "2025-02-25", "close": 199.21, "volume": 1059125.0}, {"date": "2025-02-26", "close": 199.16, "volume": 695424.0}, {"date": "2025-02-27", "close": 202.02, "volume": 1032787.0}, {"date": "2025-02-28", "close": 200.69, "volume": 818631.0}, {"date": "2025-03-03", "close": 189.37, "volume": 654676.0}, {"date": "2025-03-04", "close": 188.29, "volume": 1118680.0}, {"date": "2025-03-05", "close": 197.53, "volume": 681252.0}, {"date": "2025-03-06", "close": 187.0, "volume": 1153001.0}, {"date": "2025-03-07", "close": 186.56, "volume": 1495777.0}, {"date": "2025-03-10", "close": 170.4, "volume": 1198439.0}, {"date": "2025-03-11", "close": 175.87, "volume": 1249269.0}, {"date": "2025-03-12", "close": 175.0, "volume": 1108680.0}, {"date": "2025-03-13", "close": 172.83, "volume": 582783.0}, {"date": "2025-03-14", "close": 172.59, "volume": 952439.0}, {"date": "2025-03-17", "close": 174.99, "volume": 806327.0}, {"date": "2025-03-18", "close": 168.11, "volume": 860383.0}, {"date": "2025-03-19", "close": 172.41, "volume": 1022026.0}, {"date": "2025-03-20", "close": 169.13, "volume": 618465.0}, {"date": "2025-03-21", "close": 172.33, "volume": 1017255.0}, {"date": "2025-03-24", "close": 172.75, "volume": 713831.0}, {"date": "2025-03-25", "close": 173.31, "volume": 631673.0}, {"date": "2025-03-26", "close": 168.63, "volume": 472719.0}, {"date": "2025-03-27", "close": 173.88, "volume": 623526.0}, {"date": "2025-03-28", "close": 166.36, "volume": 734495.0}, {"date": "2025-03-31", "close": 163.38, "volume": 925648.0}, {"date": "2025-04-01", "close": 164.0, "volume": 713810.0}, {"date": "2025-04-02", "close": 165.87, "volume": 549335.0}, {"date": "2025-04-03", "close": 155.94, "volume": 976042.0}, {"date": "2025-04-04", "close": 150.01, "volume": 1297682.0}, {"date": "2025-04-07", "close": 147.36, "volume": 1237990.0}, {"date": "2025-04-08", "close": 149.6, "volume": 1496494.0}, {"date": "2025-04-09", "close": 164.97, "volume": 2044286.0}, {"date": "2025-04-10", "close": 155.68, "volume": 793855.0}, {"date": "2025-04-11", "close": 158.5, "volume": 823839.0}, {"date": "2025-04-14", "close": 158.74, "volume": 425373.0}, {"date": "2025-04-15", "close": 160.81, "volume": 491739.0}, {"date": "2025-04-16", "close": 161.05, "volume": 501988.0}, {"date": "2025-04-17", "close": 159.76, "volume": 665839.0}, {"date": "2025-04-21", "close": 146.5, "volume": 970758.0}, {"date": "2025-04-22", "close": 154.61, "volume": 564805.0}, {"date": "2025-04-23", "close": 158.86, "volume": 755192.0}, {"date": "2025-04-24", "close": 165.23, "volume": 664018.0}, {"date": "2025-04-25", "close": 166.435, "volume": 338187.0}, {"date": "2025-04-28", "close": 164.78, "volume": 595140.0}, {"date": "2025-04-29", "close": 169.98, "volume": 507178.0}, {"date": "2025-04-30", "close": 169.59, "volume": 394158.0}, {"date": "2025-05-01", "close": 167.93, "volume": 499324.0}, {"date": "2025-05-02", "close": 166.83, "volume": 801320.0}, {"date": "2025-05-05", "close": 166.43, "volume": 582620.0}, {"date": "2025-05-06", "close": 164.13, "volume": 605382.0}, {"date": "2025-05-07", "close": 166.45, "volume": 393515.0}, {"date": "2025-05-08", "close": 172.27, "volume": 713803.0}, {"date": "2025-05-09", "close": 171.53, "volume": 722704.0}, {"date": "2025-05-12", "close": 179.71, "volume": 868936.0}, {"date": "2025-05-13", "close": 184.89, "volume": 1074011.0}, {"date": "2025-05-14", "close": 189.61, "volume": 1177517.0}, {"date": "2025-05-15", "close": 182.91, "volume": 665637.0}, {"date": "2025-05-16", "close": 182.75, "volume": 458705.0}, {"date": "2025-05-19", "close": 180.22, "volume": 457220.0}, {"date": "2025-05-20", "close": 181.74, "volume": 1210546.0}, {"date": "2025-05-21", "close": 152.34, "volume": 4607879.0}, {"date": "2025-05-22", "close": 154.99, "volume": 1702345.0}, {"date": "2025-05-23", "close": 151.26, "volume": 1340953.0}, {"date": "2025-05-27", "close": 152.16, "volume": 1539528.0}, {"date": "2025-05-28", "close": 152.3, "volume": 911467.0}, {"date": "2025-05-29", "close": 150.93, "volume": 785207.0}, {"date": "2025-05-30", "close": 148.95, "volume": 1137972.0}, {"date": "2025-06-02", "close": 148.96, "volume": 795443.0}, {"date": "2025-06-03", "close": 151.65, "volume": 1115776.0}, {"date": "2025-06-04", "close": 153.25, "volume": 516261.0}, {"date": "2025-06-05", "close": 153.25, "volume": 555247.0}, {"date": "2025-06-06", "close": 152.32, "volume": 502145.0}, {"date": "2025-06-09", "close": 153.96, "volume": 1030561.0}, {"date": "2025-06-10", "close": 158.62, "volume": 1699199.0}, {"date": "2025-06-11", "close": 155.5, "volume": 824563.0}, {"date": "2025-06-12", "close": 154.75, "volume": 783792.0}, {"date": "2025-06-13", "close": 149.1, "volume": 2182486.0}, {"date": "2025-06-16", "close": 156.64, "volume": 1032842.0}, {"date": "2025-06-17", "close": 157.15, "volume": 878240.0}, {"date": "2025-06-18", "close": 158.5, "volume": 2632783.0}, {"date": "2025-06-20", "close": 157.92, "volume": 1088888.0}, {"date": "2025-06-23", "close": 158.685, "volume": 621690.0}, {"date": "2025-06-24", "close": 161.21, "volume": 959295.0}, {"date": "2025-06-25", "close": 159.77, "volume": 645865.0}, {"date": "2025-06-26", "close": 159.26, "volume": 615740.0}, {"date": "2025-06-27", "close": 158.01, "volume": 942863.0}, {"date": "2025-06-30", "close": 158.46, "volume": 868823.0}, {"date": "2025-07-01", "close": 161.03, "volume": 497617.0}, {"date": "2025-07-02", "close": 164.58, "volume": 666600.0}, {"date": "2025-07-03", "close": 164.29, "volume": 495341.0}, {"date": "2025-07-07", "close": 163.68, "volume": 467444.0}, {"date": "2025-07-08", "close": 161.765, "volume": 450806.0}, {"date": "2025-07-09", "close": 158.0, "volume": 853165.0}, {"date": "2025-07-10", "close": 155.95, "volume": 799700.0}, {"date": "2025-07-11", "close": 152.27, "volume": 680237.0}, {"date": "2025-07-14", "close": 149.61, "volume": 599677.0}, {"date": "2025-07-15", "close": 146.83, "volume": 604318.0}, {"date": "2025-07-16", "close": 153.0, "volume": 985932.0}, {"date": "2025-07-17", "close": 154.71, "volume": 702737.0}, {"date": "2025-07-18", "close": 155.05, "volume": 423379.0}, {"date": "2025-07-21", "close": 153.96, "volume": 416145.0}, {"date": "2025-07-22", "close": 154.57, "volume": 405217.0}, {"date": "2025-07-23", "close": 154.57, "volume": 355776.0}, {"date": "2025-07-24", "close": 152.37, "volume": 835570.0}, {"date": "2025-07-25", "close": 152.49, "volume": 608777.0}, {"date": "2025-07-28", "close": 150.5, "volume": 515456.0}, {"date": "2025-07-29", "close": 148.45, "volume": 793531.0}, {"date": "2025-07-30", "close": 139.37, "volume": 2018072.0}, {"date": "2025-07-31", "close": 136.03, "volume": 1303748.0}, {"date": "2025-08-01", "close": 128.97, "volume": 746229.0}, {"date": "2025-08-04", "close": 131.44, "volume": 2119914.0}, {"date": "2025-08-05", "close": 128.09, "volume": 2570430.0}, {"date": "2025-08-06", "close": 128.49, "volume": 3513401.0}, {"date": "2025-08-07", "close": 133.49, "volume": 3356230.0}, {"date": "2025-08-08", "close": 122.85, "volume": 2137137.0}, {"date": "2025-08-11", "close": 115.43, "volume": 1889265.0}, {"date": "2025-08-12", "close": 117.33, "volume": 1679921.0}, {"date": "2025-08-13", "close": 120.73, "volume": 1886822.0}, {"date": "2025-08-14", "close": 120.39, "volume": 1526051.0}, {"date": "2025-08-15", "close": 124.35, "volume": 1280698.0}, {"date": "2025-08-18", "close": 128.77, "volume": 1616430.0}, {"date": "2025-08-19", "close": 126.62, "volume": 1238565.0}, {"date": "2025-08-20", "close": 126.92, "volume": 1062124.0}, {"date": "2025-08-21", "close": 126.8, "volume": 779929.0}, {"date": "2025-08-22", "close": 131.82, "volume": 1219841.0}, {"date": "2025-08-25", "close": 132.37, "volume": 731232.0}, {"date": "2025-08-26", "close": 131.65, "volume": 1453557.0}, {"date": "2025-08-27", "close": 136.38, "volume": 1034190.0}, {"date": "2025-08-28", "close": 138.87, "volume": 1406111.0}, {"date": "2025-08-29", "close": 141.08, "volume": 1407762.0}, {"date": "2025-09-02", "close": 137.33, "volume": 1361557.0}, {"date": "2025-09-03", "close": 144.65, "volume": 1425246.0}, {"date": "2025-09-04", "close": 147.15, "volume": 1919811.0}, {"date": "2025-09-05", "close": 153.1, "volume": 1820712.0}, {"date": "2025-09-08", "close": 153.08, "volume": 4305091.0}, {"date": "2025-09-09", "close": 167.04, "volume": 7488353.0}, {"date": "2025-09-10", "close": 164.04, "volume": 2973134.0}, {"date": "2025-09-11", "close": 169.45, "volume": 2467380.0}, {"date": "2025-09-12", "close": 171.63, "volume": 2007354.0}, {"date": "2025-09-15", "close": 170.87, "volume": 2350262.0}, {"date": "2025-09-16", "close": 178.0, "volume": 2435197.0}, {"date": "2025-09-17", "close": 180.99, "volume": 1831418.0}, {"date": "2025-09-18", "close": 183.3, "volume": 2940156.0}, {"date": "2025-09-19", "close": 182.115, "volume": 1915517.0}, {"date": "2025-09-22", "close": 184.24, "volume": 936389.0}, {"date": "2025-09-23", "close": 177.93, "volume": 1208757.0}, {"date": "2025-09-24", "close": 181.46, "volume": 1068138.0}, {"date": "2025-09-25", "close": 173.595, "volume": 2243197.0}, {"date": "2025-09-26", "close": 177.42, "volume": 1189010.0}, {"date": "2025-09-29", "close": 180.68, "volume": 1322953.0}, {"date": "2025-09-30", "close": 177.63, "volume": 2156767.0}, {"date": "2025-10-01", "close": 153.79, "volume": 5149899.0}, {"date": "2025-10-02", "close": 153.66, "volume": 1641064.0}, {"date": "2025-10-03", "close": 151.77, "volume": 1551907.0}, {"date": "2025-10-06", "close": 146.15, "volume": 2677184.0}, {"date": "2025-10-07", "close": 138.03, "volume": 2185476.0}, {"date": "2025-10-08", "close": 135.08, "volume": 1315407.0}, {"date": "2025-10-09", "close": 138.72, "volume": 1571928.0}, {"date": "2025-10-10", "close": 134.15, "volume": 1017000.0}, {"date": "2025-10-13", "close": 136.16, "volume": 1463514.0}, {"date": "2025-10-14", "close": 138.03, "volume": 1659432.0}, {"date": "2025-10-15", "close": 135.66, "volume": 1283865.0}, {"date": "2025-10-16", "close": 132.44, "volume": 913133.0}, {"date": "2025-10-17", "close": 130.82, "volume": 1585732.0}, {"date": "2025-10-20", "close": 137.58, "volume": 1222411.0}, {"date": "2025-10-21", "close": 133.8, "volume": 1452761.0}, {"date": "2025-10-22", "close": 135.58, "volume": 1207964.0}, {"date": "2025-10-23", "close": 140.26, "volume": 1340738.0}, {"date": "2025-10-24", "close": 140.91, "volume": 1347285.0}, {"date": "2025-10-27", "close": 139.35, "volume": 812388.0}, {"date": "2025-10-28", "close": 140.65, "volume": 1071912.0}, {"date": "2025-10-29", "close": 135.89, "volume": 1412707.0}, {"date": "2025-10-30", "close": 135.26, "volume": 823998.0}, {"date": "2025-10-31", "close": 145.54, "volume": 2459051.0}, {"date": "2025-11-03", "close": 143.17, "volume": 850088.0}, {"date": "2025-11-04", "close": 139.07, "volume": 1042544.0}, {"date": "2025-11-05", "close": 139.5, "volume": 788077.0}, {"date": "2025-11-06", "close": 136.39, "volume": 1182878.0}, {"date": "2025-11-07", "close": 135.93, "volume": 1482425.0}, {"date": "2025-11-10", "close": 131.35, "volume": 1358634.0}, {"date": "2025-11-11", "close": 132.97, "volume": 941877.0}, {"date": "2025-11-12", "close": 132.59, "volume": 589241.0}, {"date": "2025-11-13", "close": 126.92, "volume": 910163.0}, {"date": "2025-11-14", "close": 125.29, "volume": 1224062.0}, {"date": "2025-11-17", "close": 124.22, "volume": 1984009.0}, {"date": "2025-11-18", "close": 126.92, "volume": 2731857.0}, {"date": "2025-11-19", "close": 101.7, "volume": 8145525.0}, {"date": "2025-11-20", "close": 99.47, "volume": 2638636.0}, {"date": "2025-11-21", "close": 95.51, "volume": 3311704.0}, {"date": "2025-11-24", "close": 93.31, "volume": 2945117.0}, {"date": "2025-11-25", "close": 94.48, "volume": 1439709.0}, {"date": "2025-11-26", "close": 95.77, "volume": 1596772.0}, {"date": "2025-11-28", "close": 95.71, "volume": 1154243.0}, {"date": "2025-12-01", "close": 95.19, "volume": 1333541.0}, {"date": "2025-12-02", "close": 95.86, "volume": 1155985.0}, {"date": "2025-12-03", "close": 102.76, "volume": 1696315.0}, {"date": "2025-12-04", "close": 102.64, "volume": 1341365.0}, {"date": "2025-12-05", "close": 100.22, "volume": 875323.0}, {"date": "2025-12-08", "close": 100.5, "volume": 857902.0}, {"date": "2025-12-09", "close": 105.69, "volume": 1206695.0}, {"date": "2025-12-10", "close": 105.15, "volume": 1056014.0}, {"date": "2025-12-11", "close": 102.71, "volume": 1493838.0}, {"date": "2025-12-12", "close": 101.87, "volume": 1003157.0}, {"date": "2025-12-15", "close": 97.75, "volume": 1181626.0}, {"date": "2025-12-16", "close": 101.95, "volume": 1407986.0}, {"date": "2025-12-17", "close": 104.04, "volume": 1411963.0}, {"date": "2025-12-18", "close": 104.19, "volume": 1709448.0}, {"date": "2025-12-19", "close": 104.43, "volume": 1570549.0}, {"date": "2025-12-22", "close": 106.45, "volume": 777905.0}, {"date": "2025-12-23", "close": 104.71, "volume": 760127.0}, {"date": "2025-12-24", "close": 105.43, "volume": 588007.0}, {"date": "2025-12-26", "close": 105.5, "volume": 656130.0}, {"date": "2025-12-29", "close": 104.98, "volume": 692186.0}, {"date": "2025-12-30", "close": 103.43, "volume": 870628.0}, {"date": "2025-12-31", "close": 103.89, "volume": 822845.0}, {"date": "2026-01-02", "close": 100.97, "volume": 1110440.0}, {"date": "2026-01-05", "close": 101.38, "volume": 1377676.0}, {"date": "2026-01-06", "close": 101.25, "volume": 1348589.0}, {"date": "2026-01-07", "close": 100.08, "volume": 1152875.0}, {"date": "2026-01-08", "close": 97.44, "volume": 1664044.0}, {"date": "2026-01-09", "close": 95.84, "volume": 799392.0}, {"date": "2026-01-12", "close": 92.04, "volume": 2019729.0}, {"date": "2026-01-13", "close": 90.33, "volume": 1536987.0}, {"date": "2026-01-14", "close": 88.02, "volume": 1575239.0}, {"date": "2026-01-15", "close": 83.77, "volume": 1841448.0}, {"date": "2026-01-16", "close": 80.16, "volume": 2189541.0}, {"date": "2026-01-20", "close": 76.24, "volume": 2428815.0}, {"date": "2026-01-21", "close": 79.74, "volume": 2718529.0}, {"date": "2026-01-22", "close": 84.56, "volume": 2791427.0}, {"date": "2026-01-23", "close": 88.48, "volume": 2231144.0}, {"date": "2026-01-26", "close": 89.73, "volume": 1525027.0}, {"date": "2026-01-27", "close": 87.96, "volume": 1283491.0}, {"date": "2026-01-28", "close": 93.04, "volume": 3221507.0}, {"date": "2026-01-29", "close": 89.97, "volume": 1721493.0}, {"date": "2026-01-30", "close": 86.84, "volume": 1795100.0}, {"date": "2026-02-02", "close": 83.1, "volume": 1839892.0}, {"date": "2026-02-03", "close": 77.45, "volume": 2393328.0}, {"date": "2026-02-04", "close": 79.28, "volume": 3352055.0}, {"date": "2026-02-05", "close": 75.45, "volume": 2222481.0}, {"date": "2026-02-06", "close": 75.42, "volume": 2480173.0}, {"date": "2026-02-09", "close": 76.24, "volume": 2940762.0}, {"date": "2026-02-10", "close": 75.35, "volume": 1997638.0}, {"date": "2026-02-11", "close": 72.1, "volume": 2411412.0}, {"date": "2026-02-12", "close": 70.95, "volume": 2804260.0}, {"date": "2026-02-13", "close": 69.23, "volume": 1754653.0}, {"date": "2026-02-17", "close": 68.07, "volume": 1670203.0}, {"date": "2026-02-18", "close": 68.77, "volume": 1927464.0}, {"date": "2026-02-19", "close": 66.72, "volume": 2124155.0}, {"date": "2026-02-20", "close": 66.9, "volume": 1473513.0}, {"date": "2026-02-23", "close": 62.8, "volume": 2516904.0}, {"date": "2026-02-24", "close": 65.49, "volume": 2424754.0}, {"date": "2026-02-25", "close": 65.61, "volume": 3661559.0}, {"date": "2026-02-26", "close": 71.31, "volume": 2864125.0}, {"date": "2026-02-27", "close": 70.46, "volume": 7384308.0}, {"date": "2026-03-02", "close": 72.56, "volume": 2969832.0}, {"date": "2026-03-03", "close": 74.36, "volume": 2750608.0}, {"date": "2026-03-04", "close": 83.78, "volume": 6282029.0}, {"date": "2026-03-05", "close": 92.94, "volume": 4982471.0}, {"date": "2026-03-06", "close": 93.89, "volume": 2888205.0}, {"date": "2026-03-09", "close": 92.0, "volume": 2683816.0}, {"date": "2026-03-10", "close": 90.09, "volume": 3028898.0}, {"date": "2026-03-11", "close": 89.91, "volume": 2946905.0}, {"date": "2026-03-12", "close": 86.91, "volume": 1790281.0}, {"date": "2026-03-13", "close": 88.09, "volume": 1818531.0}, {"date": "2026-03-16", "close": 87.96, "volume": 2183155.0}, {"date": "2026-03-17", "close": 89.52, "volume": 2159890.0}, {"date": "2026-03-18", "close": 90.43, "volume": 1854005.0}, {"date": "2026-03-19", "close": 89.7, "volume": 2418344.0}, {"date": "2026-03-20", "close": 88.43, "volume": 2520115.0}, {"date": "2026-03-23", "close": 89.46, "volume": 2308265.0}, {"date": "2026-03-24", "close": 88.1, "volume": 2618844.0}, {"date": "2026-03-25", "close": 89.12, "volume": 2037751.0}, {"date": "2026-03-26", "close": 89.515, "volume": 2570666.0}, {"date": "2026-03-27", "close": 87.14, "volume": 7769219.0}, {"date": "2026-03-30", "close": 87.78, "volume": 4552129.0}, {"date": "2026-03-31", "close": 90.07, "volume": 3942336.0}, {"date": "2026-04-01", "close": 90.5, "volume": 3084839.0}, {"date": "2026-04-02", "close": 81.95, "volume": 6045377.0}, {"date": "2026-04-06", "close": 84.25, "volume": 5132906.0}, {"date": "2026-04-07", "close": 80.99, "volume": 2730520.0}, {"date": "2026-04-08", "close": 74.38, "volume": 3074557.0}, {"date": "2026-04-09", "close": 67.67, "volume": 4023582.0}, {"date": "2026-04-10", "close": 65.13, "volume": 3992001.0}, {"date": "2026-04-13", "close": 64.94, "volume": 2641473.0}, {"date": "2026-04-14", "close": 63.84, "volume": 4148654.0}, {"date": "2026-04-15", "close": 70.16, "volume": 2719689.0}, {"date": "2026-04-16", "close": 68.7, "volume": 2622169.0}, {"date": "2026-04-17", "close": 68.24, "volume": 2126327.0}, {"date": "2026-04-20", "close": 75.55, "volume": 2291928.0}, {"date": "2026-04-21", "close": 77.11, "volume": 1880773.0}, {"date": "2026-04-22", "close": 76.88, "volume": 1772924.0}, {"date": "2026-04-23", "close": 71.97, "volume": 1791916.0}, {"date": "2026-04-24", "close": 75.67, "volume": 1088076.0}, {"date": "2026-04-27", "close": 76.53, "volume": 1066708.0}, {"date": "2026-04-28", "close": 77.54, "volume": 888510.0}, {"date": "2026-04-29", "close": 75.71, "volume": 1104771.0}, {"date": "2026-04-30", "close": 74.69, "volume": 1145553.0}, {"date": "2026-05-01", "close": 80.6, "volume": 1784770.0}, {"date": "2026-05-04", "close": 79.74, "volume": 832319.0}, {"date": "2026-05-05", "close": 77.03, "volume": 970369.0}, {"date": "2026-05-06", "close": 74.8, "volume": 1019153.0}, {"date": "2026-05-07", "close": 80.34, "volume": 1452589.0}, {"date": "2026-05-08", "close": 80.12, "volume": 1565624.0}, {"date": "2026-05-11", "close": 79.31, "volume": 1553401.0}, {"date": "2026-05-12", "close": 75.88, "volume": 1577140.0}, {"date": "2026-05-13", "close": 55.32, "volume": 11117900.0}, {"date": "2026-05-14", "close": 52.71, "volume": 4837473.0}, {"date": "2026-05-15", "close": 54.67, "volume": 3519061.0}, {"date": "2026-05-18", "close": 55.75, "volume": 2571761.0}, {"date": "2026-05-19", "close": 53.42, "volume": 2830530.0}, {"date": "2026-05-20", "close": 54.79, "volume": 2030758.0}, {"date": "2026-05-21", "close": 55.24, "volume": 1604632.0}, {"date": "2026-05-22", "close": 53.19, "volume": 1866737.0}, {"date": "2026-05-26", "close": 55.33, "volume": 1890262.0}, {"date": "2026-05-27", "close": 53.46, "volume": 1782913.0}, {"date": "2026-05-28", "close": 52.65, "volume": 1805394.0}, {"date": "2026-05-29", "close": 56.06, "volume": 2995179.0}, {"date": "2026-06-01", "close": 62.54, "volume": 2212649.0}, {"date": "2026-06-02", "close": 57.07, "volume": 1820923.0}, {"date": "2026-06-03", "close": 55.075, "volume": 1554410.0}, {"date": "2026-06-04", "close": 53.7, "volume": 1337188.0}, {"date": "2026-06-05", "close": 52.39, "volume": 1616109.0}, {"date": "2026-06-08", "close": 48.21, "volume": 2832770.0}, {"date": "2026-06-09", "close": 48.22, "volume": 1769488.0}, {"date": "2026-06-10", "close": 46.21, "volume": 1503433.0}, {"date": "2026-06-11", "close": 44.07, "volume": 2360668.0}, {"date": "2026-06-12", "close": 45.91, "volume": 1253214.0}, {"date": "2026-06-15", "close": 45.59, "volume": 1785363.0}, {"date": "2026-06-16", "close": 44.545, "volume": 1771333.0}, {"date": "2026-06-17", "close": 42.05, "volume": 1581317.0}, {"date": "2026-06-18", "close": 42.49, "volume": 3175618.0}, {"date": "2026-06-22", "close": 41.86, "volume": 1225673.0}, {"date": "2026-06-23", "close": 40.43, "volume": 1531394.0}, {"date": "2026-06-24", "close": 42.6, "volume": 1372787.0}, {"date": "2026-06-25", "close": 41.72, "volume": 1538394.0}, {"date": "2026-06-26", "close": 44.1, "volume": 1102375.0}, {"date": "2026-06-29", "close": 46.12, "volume": 1273466.0}, {"date": "2026-06-30", "close": 45.37, "volume": 932383.0}, {"date": "2026-07-01", "close": 48.88, "volume": 1249390.0}, {"date": "2026-07-02", "close": 49.35, "volume": 1352718.0}, {"date": "2026-07-06", "close": 50.21, "volume": 762743.0}, {"date": "2026-07-07", "close": 50.36, "volume": 1086181.0}, {"date": "2026-07-08", "close": 47.76, "volume": 1275103.0}, {"date": "2026-07-09", "close": 49.24, "volume": 1410820.0}, {"date": "2026-07-10", "close": 50.14, "volume": 1280788.0}, {"date": "2026-07-13", "close": 52.41, "volume": 1393581.0}, {"date": "2026-07-14", "close": 52.71, "volume": 949034.0}, {"date": "2026-07-15", "close": 53.23, "volume": 1151480.0}, {"date": "2026-07-16", "close": 52.79, "volume": 1305152.0}, {"date": "2026-07-17", "close": 51.45, "volume": 1323719.0}, {"date": "2026-07-20", "close": 53.36, "volume": 1022245.0}, {"date": "2026-07-21", "close": 51.12, "volume": 1026947.0}, {"date": "2026-07-22", "close": 48.66, "volume": 1098144.0}, {"date": "2026-07-23", "close": 48.83, "volume": 1289187.0}, {"date": "2026-07-24", "close": 51.41, "volume": 1211956.0}, {"date": "2026-07-27", "close": 56.34, "volume": 1598819.0}, {"date": "2026-07-28", "close": 58.55, "volume": 1790742.0}, {"date": "2026-07-29", "close": 61.22, "volume": 1873617.0}, {"date": "2026-07-30", "close": 56.68, "volume": 1852273.0}, {"date": "2026-07-31", "close": 55.03, "volume": 2539699.0}, {"date": "2026-08-03", "close": 56.84, "volume": 2470104.0}, {"date": "2026-08-04", "close": 66.78, "volume": 3586508.0}, {"date": "2026-08-05", "close": 64.57, "volume": 2115723.0}, {"date": "2026-08-06", "close": 60.88, "volume": 1088868.0}, {"date": "2026-08-07", "close": 60.2, "volume": 838780.0}, {"date": "2026-08-10", "close": 62.425, "volume": 907685.0}, {"date": "2026-08-11", "close": 66.71, "volume": 1261917.0}, {"date": "2026-08-12", "close": 68.75, "volume": 1444956.0}, {"date": "2026-08-13", "close": 80.06, "volume": 4632366.0}, {"date": "2026-08-14", "close": 74.13, "volume": 2081150.0}, {"date": "2026-08-17", "close": 73.72, "volume": 1491351.0}, {"date": "2026-08-18", "close": 77.16, "volume": 2986635.0}, {"date": "2026-08-19", "close": 77.89, "volume": 1433923.0}, {"date": "2026-08-20", "close": 82.39, "volume": 1646568.0}, {"date": "2026-08-21", "close": 82.07, "volume": 1123397.0}, {"date": "2026-08-24", "close": 84.42, "volume": 1180612.0}, {"date": "2026-08-25", "close": 86.055, "volume": 872950.0}, {"date": "2026-08-26", "close": 82.29, "volume": 1065250.0}, {"date": "2026-08-27", "close": 85.76, "volume": 1054969.0}, {"date": "2026-08-28", "close": 87.62, "volume": 949624.0}, {"date": "2026-08-31", "close": 88.25, "volume": 2049421.0}, {"date": "2026-09-01", "close": 88.375, "volume": 2204774.0}], "refreshing": true}