{"ticker": "CRUS", "overview": {"cik": "772406", "ticker": "CRUS", "name": "CIRRUS LOGIC, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001777830-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000772406-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000772406-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001777830-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009706", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001777830-26-000016", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0000772406-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000772406-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000772406-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000772406-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001603917-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001388390-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001291570-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001192886-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001680691-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001192890-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001777830-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001777830-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001617143-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001777830-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001273902-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001777830-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005598", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-03", "title": "Form ARS", "accession": "0000772406-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0000772406-26-000025", "price_sensitive": false}]}, "description": "CIRRUS LOGIC, INC. trades as CRUS on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 979 insider filings for the company, from October 2003 to October 2026. Across those, 43 insiders disclosed 27 open-market purchases totalling $9.30M against 461 sales totalling $300.81M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 9295361.5323, "sell_n": 461, "sell_sum": 300810045.4986, "net": -291514683.9663, "insiders": 43, "first_date": "2003-10-02", "last_date": "2026-10-20"}, "metrics": {"ticker": "CRUS", "has_prices": true, "as_of": "2026-08-07", "last": 124.92, "prev_close": 123.51, "change": 1.4099999999999966, "change_pct": 0.011416079669662347, "session_volume": 902130.0, "vwap_5": 126.6804757743605, "vwap_20": 132.8948523433136, "vwap_60": 149.42632593382717, "vwap_250": 137.81869743990197, "high_52w": 178.9, "low_52w": 113.49, "avg_volume_20": 756616.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001777830-26-000020", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 125636.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $126K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1777830/000177783026000020/0001777830-26-000020-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "0001777830-26-000016", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 137459.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $137K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/1777830/000177783026000016/0001777830-26-000016-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001603917-26-000002", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "David J. Tupman", "who_key": "Tupman David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000160391726000002/0001603917-26-000002-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001388390-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "William D. Mosley", "who_key": "MOSLEY WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000138839026000006/0001388390-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001291570-26-000010", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Catherine P. Lego", "who_key": "Lego Catherine P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000129157026000010/0001291570-26-000010-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001192886-26-000003", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Loan T. Le Duy", "who_key": "LE DUY LOAN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000119288626000003/0001192886-26-000003-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001680691-26-000003", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Muhammad Raghib Hussain", "who_key": "Hussain Muhammad Raghib", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000168069126000003/0001680691-26-000003-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001192890-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Alexander M. Davern", "who_key": "DAVERN ALEXANDER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000119289026000006/0001192890-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001777830-26-000014", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 161572.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $162K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000014/0001777830-26-000014-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "0001777830-26-000012", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 212824.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside CRUS is selling \u2014 $213K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000012/0001777830-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001617143-26-000008", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Andrew Brannan", "who_key": "Brannan Andrew", "role": "EVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 935405.4400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $935K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000161714326000008/0001617143-26-000008-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182392}, {"id": "0001777830-26-000010", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 196829.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $197K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000010/0001777830-26-000010-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192472}, {"id": "0001273902-26-000010", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Scott Thomas", "who_key": "THOMAS SCOTT", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 234052.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $234K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390226000010/0001273902-26-000010-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0001777830-26-000008", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 658485.7799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $658K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000008/0001777830-26-000008-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001777830-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1917502.1500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$1.9M sale: An insider lightens up on CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000006/0001777830-26-000006-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001617143-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Andrew Brannan", "who_key": "Brannan Andrew", "role": "EVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 289108.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $289K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000161714326000006/0001617143-26-000006-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "0001777845-26-000008", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Carl Jackson Alberty", "who_key": "Alberty Carl Jackson", "role": "EVP, MSP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69813.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177784526000008/0001777845-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001777830-26-000004", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69813.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000004/0001777830-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001863257-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Justin E. Dougherty", "who_key": "Dougherty Justin E", "role": "EVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 333000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $333K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000186325726000006/0001863257-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001778872-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "John Forsyth", "who_key": "Forsyth John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 404719.98000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177887226000006/0001778872-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001920711-26-000004", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Denise Grode", "who_key": "Grode Denise", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46986.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000192071126000004/0001920711-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001273902-26-000008", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Scott Thomas", "who_key": "THOMAS SCOTT", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70813.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390226000008/0001273902-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001617143-26-000004", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Andrew Brannan", "who_key": "Brannan Andrew", "role": "EVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 77145.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000161714326000004/0001617143-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001192890-26-000004", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Alexander M. Davern", "who_key": "DAVERN ALEXANDER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 159000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims CRUS: $159K", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000119289026000004/0001192890-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239992}, {"id": "0001778872-26-000004", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "John Forsyth", "who_key": "Forsyth John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 852050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $852K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177887226000004/0001778872-26-000004-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "13DG-0002100119-26-000309", "src": "13DG", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Cirrus Logic, Inc.", "who_key": "CIRRUS LOGIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CIRRUS LOGIC, INC. crosses 5% of CRUS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/0002100119-26-000309-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000153", "src": "13DG", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Cirrus Logic, Inc.", "who_key": "CIRRUS LOGIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CIRRUS LOGIC, INC. crosses 5% of CRUS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/0002100121-26-000153-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0001273902-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Scott Thomas", "who_key": "THOMAS SCOTT", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1591813.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside CRUS is selling \u2014 $1.6M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390226000006/0001273902-26-000006-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}, {"id": "0001828921-26-000007", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Jeffrey Woolard", "who_key": "Woolard Jeffrey", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 521543.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000182892126000007/0001828921-26-000007-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349432}, {"id": "0001777845-26-000006", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Carl Jackson Alberty", "who_key": "Alberty Carl Jackson", "role": "EVP, MSP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 93366.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on CRUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177784526000006/0001777845-26-000006-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}], "recent_buys": [{"id": "0001273902-21-000078", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "John Forsyth", "who_key": "Forsyth John", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 518114.99999999994, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CRUS catches the CEO's eye: $518K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000078/0001273902-21-000078-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741272}, {"id": "0001273902-20-000055", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Catherine P. Lego", "who_key": "Lego Catherine P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196606.19999999998, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $197K of CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000055/0001273902-20-000055-index.htm", "trade_date": "2020-08-06", "timestamp": "2020-08-06", "mins": 3282712}, {"id": "0001273902-14-000083", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Jason P. Rhode", "who_key": "Rhode Jason P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98150.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390214000083/0001273902-14-000083-index.htm", "trade_date": "2014-11-03", "timestamp": "2014-11-03", "mins": 6311032}, {"id": "0001273902-11-000045", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Alan R. Schuele", "who_key": "SCHUELE ALAN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161474.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "4 insiders pile into CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000045/0001273902-11-000045-index.htm", "trade_date": "2011-11-30", "timestamp": "2011-11-30", "mins": 7850392}, {"id": "0001273902-11-000044", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Thurman K. Case", "who_key": "CASE THURMAN K", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99966.4, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders pile into CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000044/0001273902-11-000044-index.htm", "trade_date": "2011-11-23", "timestamp": "2011-11-23", "mins": 7860472}, {"id": "0001273902-11-000043", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Robert Henry Smith", "who_key": "SMITH ROBERT HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2007720.0, "score": 67.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders now buying CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000043/0001273902-11-000043-index.htm", "trade_date": "2011-10-24", "timestamp": "2011-10-24", "mins": 7903672}, {"id": "0001273902-11-000042", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Jason P. Rhode", "who_key": "Rhode Jason P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96980.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "7 insiders now buying CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000042/0001273902-11-000042-index.htm", "trade_date": "2011-10-24", "timestamp": "2011-10-24", "mins": 7903672}, {"id": "0001273902-11-000007", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Robert Henry Smith", "who_key": "SMITH ROBERT HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2990378.0, "score": 71.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying CRUS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000007/0001273902-11-000007-index.htm", "trade_date": "2011-01-31", "timestamp": "2011-01-31", "mins": 8286712}, {"id": "0001273902-09-000019", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Timothy R. Dehne", "who_key": "DEHNE TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10056.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "7 insiders pile into CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390209000019/0001273902-09-000019-index.htm", "trade_date": "2009-08-05", "timestamp": "2009-08-05", "mins": 9070072}, {"id": "0001273902-09-000005", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Jason P. Rhode", "who_key": "Rhode Jason P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5699.91, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying CRUS \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390209000005/0001273902-09-000005-index.htm", "trade_date": "2009-05-12", "timestamp": "2009-05-12", "mins": 9192472}, {"id": "0001273902-09-000003", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Jason P. Rhode", "who_key": "Rhode Jason P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13806.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 8 insiders into CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390209000003/0001273902-09-000003-index.htm", "trade_date": "2009-02-09", "timestamp": "2009-02-09", "mins": 9324952}, {"id": "0001273902-09-000002", "src": "INSIDERS", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC INC", "who": "Scott Thomas", "who_key": "THOMAS SCOTT", "role": "VP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21297.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "8 insiders pile into CRUS", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390209000002/0001273902-09-000002-index.htm", "trade_date": "2009-02-02", "timestamp": "2009-02-02", "mins": 9335032}], "institutional": [{"id": "13DG-0002100119-26-000309", "src": "13DG", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Cirrus Logic, Inc.", "who_key": "CIRRUS LOGIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CIRRUS LOGIC, INC. crosses 5% of CRUS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/0002100119-26-000309-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100121-26-000153", "src": "13DG", "ticker": "CRUS", "cik": "772406", "company": "CIRRUS LOGIC, INC.", "company_raw": "CIRRUS LOGIC, INC.", "who": "Cirrus Logic, Inc.", "who_key": "CIRRUS LOGIC, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CIRRUS LOGIC, INC. crosses 5% of CRUS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/772406/0002100121-26-000153-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "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": "Cirrus Logic, Inc. - Common Stock", "new_value": "CIRRUS LOGIC, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000772406", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000772406", "applied": 1, "detected_at": "2026-09-11T07:46:09.912662"}]}, "key_people": [{"who": "Jason P. Rhode", "who_key": "Rhode Jason P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 214635.91, "sold": 76244991.8952, "net": -76030355.9852, "trades": 26, "top_score": 62.2, "lean": "selling", "history": [{"action": "SELL", "amount": 5042801.3783, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000085/0001273902-20-000085-index.htm"}, {"action": "SELL", "amount": 6967464.2748, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000031/0001273902-20-000031-index.htm"}, {"action": "SELL", "amount": 6742644.8763999995, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000008/0001273902-20-000008-index.htm"}, {"action": "SELL", "amount": 12354401.0231, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000047/0001273902-19-000047-index.htm"}, {"action": "SELL", "amount": 6717567.192000001, "date": "2019-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000040/0001273902-19-000040-index.htm"}, {"action": "SELL", "amount": 4844236.3368, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000289/0001273902-16-000289-index.htm"}, {"action": "SELL", "amount": 4378548.558, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000231/0001273902-16-000231-index.htm"}, {"action": "SELL", "amount": 5190530.0, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000217/0001273902-16-000217-index.htm"}, {"action": "SELL", "amount": 1720730.0, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000167/0001273902-16-000167-index.htm"}, {"action": "SELL", "amount": 1802499.9999999998, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000154/0001273902-16-000154-index.htm"}, {"action": "SELL", "amount": 1003830.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000150/0001273902-16-000150-index.htm"}, {"action": "SELL", "amount": 3239660.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000078/0001273902-15-000078-index.htm"}, {"action": "SELL", "amount": 3178054.5286, "date": "2015-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000040/0001273902-15-000040-index.htm"}, {"action": "BUY", "amount": 98150.0, "date": "2014-11-03", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390214000083/0001273902-14-000083-index.htm"}, {"action": "SELL", "amount": 2282467.2164000003, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000054/0001273902-13-000054-index.htm"}, {"action": "SELL", "amount": 2000000.0, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390212000040/0001273902-12-000040-index.htm"}, {"action": "SELL", "amount": 2300000.0, "date": "2012-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390212000022/0001273902-12-000022-index.htm"}, {"action": "BUY", "amount": 96980.0, "date": "2011-10-24", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000042/0001273902-11-000042-index.htm"}, {"action": "SELL", "amount": 2174559.0504, "date": "2011-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000008/0001273902-11-000008-index.htm"}, {"action": "SELL", "amount": 93304.9, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000045/0001273902-10-000045-index.htm"}, {"action": "SELL", "amount": 2422573.5216, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000038/0001273902-10-000038-index.htm"}, {"action": "SELL", "amount": 1696617.0, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000009/0001273902-10-000009-index.htm"}, {"action": "BUY", "amount": 5699.91, "date": "2009-05-12", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390209000005/0001273902-09-000005-index.htm"}, {"action": "BUY", "amount": 13806.0, "date": "2009-02-09", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390209000003/0001273902-09-000003-index.htm"}, {"action": "SELL", "amount": 50002.0388, "date": "2006-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390206000022/0001273902-06-000022-index.htm"}], "latest": {"action": "SELL", "amount": 5042801.3783, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000085/0001273902-20-000085-index.htm"}}, {"who": "Scott Thomas", "who_key": "THOMAS SCOTT", "role": "VP General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 21297.0, "sold": 33662357.5935, "net": -33641060.5935, "trades": 43, "top_score": 41.2, "lean": "selling", "history": [{"action": "SELL", "amount": 234052.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390226000010/0001273902-26-000010-index.htm"}, {"action": "SELL", "amount": 1591813.62, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390226000006/0001273902-26-000006-index.htm"}, {"action": "SELL", "amount": 458739.57, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390226000004/0001273902-26-000004-index.htm"}, {"action": "SELL", "amount": 96337.5, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390225000074/0001273902-25-000074-index.htm"}, {"action": "SELL", "amount": 1347202.6099999999, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390225000072/0001273902-25-000072-index.htm"}, {"action": "SELL", "amount": 311280.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390225000027/0001273902-25-000027-index.htm"}, {"action": "SELL", "amount": 1413148.32, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390224000050/0001273902-24-000050-index.htm"}, {"action": "SELL", "amount": 455735.91000000003, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390224000020/0001273902-24-000020-index.htm"}, {"action": "SELL", "amount": 1125118.6500000001, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000032/0001273902-23-000032-index.htm"}, {"action": "SELL", "amount": 249682.5, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000004/0001273902-23-000004-index.htm"}, {"action": "SELL", "amount": 1188684.9000000001, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000103/0001273902-21-000103-index.htm"}, {"action": "SELL", "amount": 4770732.6528, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000130/0001273902-19-000130-index.htm"}, {"action": "SELL", "amount": 544875.0, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000128/0001273902-19-000128-index.htm"}, {"action": "SELL", "amount": 902500.0974, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000091/0001273902-19-000091-index.htm"}, {"action": "SELL", "amount": 12000.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000020/0001273902-19-000020-index.htm"}, {"action": "SELL", "amount": 276885.0, "date": "2019-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000008/0001273902-19-000008-index.htm"}, {"action": "SELL", "amount": 469364.25, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390217000015/0001273902-17-000015-index.htm"}, {"action": "SELL", "amount": 1651440.0, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390217000007/0001273902-17-000007-index.htm"}, {"action": "SELL", "amount": 148560.0, "date": "2016-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000304/0001273902-16-000304-index.htm"}, {"action": "SELL", "amount": 1453893.75, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000290/0001273902-16-000290-index.htm"}, {"action": "SELL", "amount": 779354.5098, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000282/0001273902-16-000282-index.htm"}, {"action": "SELL", "amount": 1437969.199, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000260/0001273902-16-000260-index.htm"}, {"action": "SELL", "amount": 2000000.0, "date": "2016-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000175/0001273902-16-000175-index.htm"}, {"action": "SELL", "amount": 163345.0, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000137/0001273902-15-000137-index.htm"}, {"action": "SELL", "amount": 1222000.0, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000014/0001273902-15-000014-index.htm"}], "latest": {"action": "SELL", "amount": 234052.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390226000010/0001273902-26-000010-index.htm"}}, {"who": "Scott Arnold Anderson", "who_key": "ANDERSON SCOTT ARNOLD", "role": "SVP & GM Mixed Signal Audio", "person_type": "EXEC", "person_label": "Execs", "bought": 155800.0, "sold": 24645606.1565, "net": -24489806.1565, "trades": 29, "top_score": 45.6, "lean": "selling", "history": [{"action": "SELL", "amount": 3079480.7399999998, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000027/0001273902-23-000027-index.htm"}, {"action": "SELL", "amount": 886213.2000000001, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000035/0001273902-20-000035-index.htm"}, {"action": "SELL", "amount": 502269.32879999996, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000016/0001273902-20-000016-index.htm"}, {"action": "SELL", "amount": 463893.62999999995, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000012/0001273902-20-000012-index.htm"}, {"action": "SELL", "amount": 833178.4665, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000124/0001273902-19-000124-index.htm"}, {"action": "SELL", "amount": 1100928.0, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000109/0001273902-19-000109-index.htm"}, {"action": "SELL", "amount": 1085650.857, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000045/0001273902-19-000045-index.htm"}, {"action": "SELL", "amount": 274868.6076, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000006/0001273902-19-000006-index.htm"}, {"action": "SELL", "amount": 1451686.5594, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390217000037/0001273902-17-000037-index.htm"}, {"action": "SELL", "amount": 310950.0, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390217000013/0001273902-17-000013-index.htm"}, {"action": "SELL", "amount": 1629517.3371, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000253/0001273902-16-000253-index.htm"}, {"action": "SELL", "amount": 490525.0, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000211/0001273902-16-000211-index.htm"}, {"action": "SELL", "amount": 1952648.0, "date": "2016-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000207/0001273902-16-000207-index.htm"}, {"action": "SELL", "amount": 880607.5, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000169/0001273902-16-000169-index.htm"}, {"action": "SELL", "amount": 448013.7478, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000144/0001273902-16-000144-index.htm"}, {"action": "SELL", "amount": 542451.3224, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000111/0001273902-15-000111-index.htm"}, {"action": "SELL", "amount": 372691.6255, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000074/0001273902-15-000074-index.htm"}, {"action": "SELL", "amount": 1040766.0, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000038/0001273902-15-000038-index.htm"}, {"action": "SELL", "amount": 623220.3998, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000008/0001273902-15-000008-index.htm"}, {"action": "SELL", "amount": 1232704.6455, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000055/0001273902-13-000055-index.htm"}, {"action": "SELL", "amount": 1100039.9958, "date": "2013-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000052/0001273902-13-000052-index.htm"}, {"action": "SELL", "amount": 812607.0, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000016/0001273902-13-000016-index.htm"}, {"action": "SELL", "amount": 995223.1833000001, "date": "2012-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390212000020/0001273902-12-000020-index.htm"}, {"action": "SELL", "amount": 1305780.0, "date": "2011-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000001/0001273902-11-000001-index.htm"}, {"action": "SELL", "amount": 615378.0, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000041/0001273902-10-000041-index.htm"}], "latest": {"action": "SELL", "amount": 3079480.7399999998, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000027/0001273902-23-000027-index.htm"}}, {"who": "JoDee Benson", "who_key": "Benson JoDee", "role": "VP & Chief Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22164477.7209, "net": -22164477.7209, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 929456.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000080/0001273902-21-000080-index.htm"}, {"action": "SELL", "amount": 3262124.0, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000056/0001273902-21-000056-index.htm"}, {"action": "SELL", "amount": 531196.0, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000052/0001273902-21-000052-index.htm"}, {"action": "SELL", "amount": 6254898.995200001, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000003/0001273902-20-000003-index.htm"}, {"action": "SELL", "amount": 4130527.6541999998, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000254/0001273902-16-000254-index.htm"}, {"action": "SELL", "amount": 327864.0, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000046/0001273902-15-000046-index.htm"}, {"action": "SELL", "amount": 592000.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000044/0001273902-15-000044-index.htm"}, {"action": "SELL", "amount": 587950.6205, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000035/0001273902-15-000035-index.htm"}, {"action": "SELL", "amount": 517560.0, "date": "2014-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390214000014/0001273902-14-000014-index.htm"}, {"action": "SELL", "amount": 380430.0, "date": "2013-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000010/0001273902-13-000010-index.htm"}, {"action": "SELL", "amount": 634620.0, "date": "2013-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000008/0001273902-13-000008-index.htm"}, {"action": "SELL", "amount": 815484.1, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000004/0001273902-13-000004-index.htm"}, {"action": "SELL", "amount": 153890.811, "date": "2010-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000033/0001273902-10-000033-index.htm"}, {"action": "SELL", "amount": 687188.04, "date": "2010-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000023/0001273902-10-000023-index.htm"}, {"action": "SELL", "amount": 1096555.0, "date": "2010-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000013/0001273902-10-000013-index.htm"}, {"action": "SELL", "amount": 400028.0, "date": "2010-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000007/0001273902-10-000007-index.htm"}, {"action": "SELL", "amount": 485070.0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000005/0001273902-10-000005-index.htm"}, {"action": "SELL", "amount": 377634.5, "date": "2010-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000004/0001273902-10-000004-index.htm"}], "latest": {"action": "SELL", "amount": 929456.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000080/0001273902-21-000080-index.htm"}}, {"who": "Thurman K. Case", "who_key": "CASE THURMAN K", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99966.4, "sold": 20688465.7473, "net": -20588499.3473, "trades": 35, "top_score": 46.6, "lean": "selling", "history": [{"action": "SELL", "amount": 142500.0, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390222000004/0001273902-22-000004-index.htm"}, {"action": "SELL", "amount": 336585.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000102/0001273902-21-000102-index.htm"}, {"action": "SELL", "amount": 378000.0, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000098/0001273902-21-000098-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000096/0001273902-21-000096-index.htm"}, {"action": "SELL", "amount": 861085.5351, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000099/0001273902-20-000099-index.htm"}, {"action": "SELL", "amount": 226830.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000091/0001273902-20-000091-index.htm"}, {"action": "SELL", "amount": 650010.3004000001, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000084/0001273902-20-000084-index.htm"}, {"action": "SELL", "amount": 1428400.2006, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000014/0001273902-20-000014-index.htm"}, {"action": "SELL", "amount": 1219354.1197, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000084/0001273902-19-000084-index.htm"}, {"action": "SELL", "amount": 261687.5, "date": "2019-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000042/0001273902-19-000042-index.htm"}, {"action": "SELL", "amount": 493783.5, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390217000064/0001273902-17-000064-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2017-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390217000006/0001273902-17-000006-index.htm"}, {"action": "SELL", "amount": 2319128.449, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000255/0001273902-16-000255-index.htm"}, {"action": "SELL", "amount": 1179992.5, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000203/0001273902-16-000203-index.htm"}, {"action": "SELL", "amount": 1280000.0, "date": "2016-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000177/0001273902-16-000177-index.htm"}, {"action": "SELL", "amount": 252776.99999999997, "date": "2016-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000163/0001273902-16-000163-index.htm"}, {"action": "SELL", "amount": 756000.0, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000034/0001273902-15-000034-index.htm"}, {"action": "SELL", "amount": 929220.0, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000022/0001273902-15-000022-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000020/0001273902-15-000020-index.htm"}, {"action": "SELL", "amount": 438450.0, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000010/0001273902-15-000010-index.htm"}, {"action": "SELL", "amount": 571704.0, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000004/0001273902-15-000004-index.htm"}, {"action": "SELL", "amount": 256300.0, "date": "2015-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000002/0001273902-15-000002-index.htm"}, {"action": "SELL", "amount": 474204.0, "date": "2014-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390214000055/0001273902-14-000055-index.htm"}, {"action": "SELL", "amount": 271456.715, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000046/0001273902-13-000046-index.htm"}, {"action": "SELL", "amount": 752293.4364, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390213000018/0001273902-13-000018-index.htm"}], "latest": {"action": "SELL", "amount": 142500.0, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390222000004/0001273902-22-000004-index.htm"}}, {"who": "Jeffrey W. Baumgartner", "who_key": "Baumgartner Jeffrey W", "role": "EVP, R&D", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14625032.456, "net": -14625032.456, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125636.5, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777830/000177783026000020/0001777830-26-000020-index.htm"}, {"action": "SELL", "amount": 137459.74, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777830/000177783026000016/0001777830-26-000016-index.htm"}, {"action": "SELL", "amount": 161572.62, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000014/0001777830-26-000014-index.htm"}, {"action": "SELL", "amount": 212824.26, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000012/0001777830-26-000012-index.htm"}, {"action": "SELL", "amount": 196829.09999999998, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000010/0001777830-26-000010-index.htm"}, {"action": "SELL", "amount": 658485.7799999999, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000008/0001777830-26-000008-index.htm"}, {"action": "SELL", "amount": 1917502.1500000001, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783026000006/0001777830-26-000006-index.htm"}, {"action": "SELL", "amount": 1099440.0, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000177783025000003/0001777830-25-000003-index.htm"}, {"action": "SELL", "amount": 1117811.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390225000070/0001273902-25-000070-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390225000050/0001273902-25-000050-index.htm"}, {"action": "SELL", "amount": 205100.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390225000002/0001273902-25-000002-index.htm"}, {"action": "SELL", "amount": 560019.1, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390224000078/0001273902-24-000078-index.htm"}, {"action": "SELL", "amount": 1168022.1657, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390222000016/0001273902-22-000016-index.htm"}, {"action": "SELL", "amount": 1867000.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390222000002/0001273902-22-000002-index.htm"}, {"action": "SELL", "amount": 2105094.078, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000088/0001273902-21-000088-index.htm"}, {"action": "SELL", "amount": 200002.5023, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000049/0001273902-21-000049-index.htm"}, {"action": "SELL", "amount": 543333.46, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000089/0001273902-20-000089-index.htm"}, {"action": "SELL", "amount": 1348900.0, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390220000057/0001273902-20-000057-index.htm"}], "latest": {"action": "SELL", "amount": 125636.5, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777830/000177783026000020/0001777830-26-000020-index.htm"}}, {"who": "Andrew Brannan", "who_key": "Brannan Andrew", "role": "EVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11808990.2392, "net": -11808990.2392, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 935405.4400000001, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000161714326000008/0001617143-26-000008-index.htm"}, {"action": "SELL", "amount": 289108.75, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000161714326000006/0001617143-26-000006-index.htm"}, {"action": "SELL", "amount": 1061184.42, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000161714325000004/0001617143-25-000004-index.htm"}, {"action": "SELL", "amount": 559760.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390224000076/0001273902-24-000076-index.htm"}, {"action": "SELL", "amount": 658115.04, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390224000072/0001273902-24-000072-index.htm"}, {"action": "SELL", "amount": 626505.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390224000004/0001273902-24-000004-index.htm"}, {"action": "SELL", "amount": 76000.0, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000057/0001273902-23-000057-index.htm"}, {"action": "SELL", "amount": 0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000024/0001273902-23-000024-index.htm"}, {"action": "SELL", "amount": 297305.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000006/0001273902-23-000006-index.htm"}, {"action": "SELL", "amount": 393760.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390223000002/0001273902-23-000002-index.htm"}, {"action": "SELL", "amount": 248220.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000104/0001273902-21-000104-index.htm"}, {"action": "SELL", "amount": 645920.0, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000048/0001273902-21-000048-index.htm"}, {"action": "SELL", "amount": 566475.0, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390221000039/0001273902-21-000039-index.htm"}, {"action": "SELL", "amount": 2251243.2559999996, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390219000094/0001273902-19-000094-index.htm"}, {"action": "SELL", "amount": 1184788.6848000002, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390217000070/0001273902-17-000070-index.htm"}, {"action": "SELL", "amount": 298126.2312, "date": "2016-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000301/0001273902-16-000301-index.htm"}, {"action": "SELL", "amount": 1120798.23, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390216000221/0001273902-16-000221-index.htm"}, {"action": "SELL", "amount": 596275.1872, "date": "2015-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390215000088/0001273902-15-000088-index.htm"}], "latest": {"action": "SELL", "amount": 935405.4400000001, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000161714326000008/0001617143-26-000008-index.htm"}}, {"who": "Robert Henry Smith", "who_key": "SMITH ROBERT HENRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6490125.5118, "sold": 5093823.4923, "net": 1396302.0195000004, "trades": 7, "top_score": 71.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2007720.0, "date": "2011-10-24", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000043/0001273902-11-000043-index.htm"}, {"action": "BUY", "amount": 2990378.0, "date": "2011-01-31", "score": 71.7, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000007/0001273902-11-000007-index.htm"}, {"action": "SELL", "amount": 2007600.0, "date": "2010-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000029/0001273902-10-000029-index.htm"}, {"action": "SELL", "amount": 40467.1812, "date": "2010-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000015/0001273902-11-000015-index.htm"}, {"action": "SELL", "amount": 3045756.3111, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390210000011/0001273902-10-000011-index.htm"}, {"action": "BUY", "amount": 499834.77, "date": "2008-02-11", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390208000003/0001273902-08-000003-index.htm"}, {"action": "BUY", "amount": 992192.7418, "date": "2007-05-15", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390207000012/0001273902-07-000012-index.htm"}], "latest": {"action": "BUY", "amount": 2007720.0, "date": "2011-10-24", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/772406/000127390211000043/0001273902-11-000043-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -137459.74}, {"date": "2026-10-20", "net": -125636.5}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001777830-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000772406-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000772406-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001777830-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009706", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001777830-26-000016", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0000772406-26-000039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000772406-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000772406-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000772406-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001603917-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001388390-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001291570-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001192886-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001680691-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001192890-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001777830-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001777830-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001617143-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001777830-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001273902-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001777830-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005598", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-03", "title": "Form ARS", "accession": "0000772406-26-000026", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0000772406-26-000025", "price_sensitive": false}], "performance": {"ticker": "CRUS", "has_prices": true, "summary": {"n": 29, "avg": 1.4172634583137145, "win_rate": 1.0, "best": 1.5708993620086436, "worst": 0.16075078981601928, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 107.62, "return": 0.16075078981601928}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 107.62, "return": 0.16075078981601928}, {"who": "Forsyth John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 518114.99999999994, "date": "2021-08-17", "score": 66.8, "ref_price": 78.75, "return": 0.5862857142857143}, {"who": "Lego Catherine P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196606.19999999998, "date": "2020-08-06", "score": 42.5, "ref_price": 65.05, "return": 0.9203689469638741}, {"who": "Rhode Jason P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 98150.0, "date": "2014-11-03", "score": 49.8, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "SCHUELE ALAN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161474.0, "date": "2011-11-30", "score": 41.5, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "CASE THURMAN K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP and CFO", "amount": 99966.4, "date": "2011-11-23", "score": 46.6, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "SMITH ROBERT HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2007720.0, "date": "2011-10-24", "score": 67.7, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Rhode Jason P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 96980.0, "date": "2011-10-24", "score": 62.2, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "SMITH ROBERT HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2990378.0, "date": "2011-01-31", "score": 71.7, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "DEHNE TIMOTHY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10056.0, "date": "2009-08-05", "score": 27.5, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Rhode Jason P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 5699.91, "date": "2009-05-12", "score": 37.0, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Rhode Jason P", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13806.0, "date": "2009-02-09", "score": 54.0, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "THOMAS SCOTT", "person_type": "EXEC", "person_label": "Execs", "role": "VP General Counsel", "amount": 21297.0, "date": "2009-02-02", "score": 41.2, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Turk Timothy R", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales", "amount": 49336.6505, "date": "2008-08-28", "score": 40.4, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "ANDERSON SCOTT ARNOLD", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & GM Mixed Signal Audio", "amount": 57500.0, "date": "2008-05-06", "score": 38.7, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP & GM Industrial Pro", "amount": 227503.99, "date": "2008-05-05", "score": 40.3, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "ANDERSON SCOTT ARNOLD", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & GM Mixed Signal Audio", "amount": 51000.0, "date": "2008-02-22", "score": 45.6, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "SMITH ROBERT HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499834.77, "date": "2008-02-11", "score": 51.1, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP & GM Industrial Pro", "amount": 231594.73, "date": "2008-02-06", "score": 47.2, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "ANDERSON SCOTT ARNOLD", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & GM Mixed Signal Audio", "amount": 47300.00000000001, "date": "2008-02-04", "score": 30.2, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP & GM Industrial Pro", "amount": 57532.88, "date": "2007-11-08", "score": 34.8, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP & GM Industrial Pro", "amount": 85658.07999999999, "date": "2007-11-07", "score": 48.3, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP & GM Industrial Pro", "amount": 225000.0, "date": "2007-05-29", "score": 46.5, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM Industrial Produc", "amount": 215052.53999999998, "date": "2007-05-17", "score": 51.1, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "SMITH ROBERT HENRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 992192.7418, "date": "2007-05-15", "score": 51.6, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and GM, Industrial Products", "amount": 104316.64, "date": "2005-05-02", "score": 39.9, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "Paulos John J", "person_type": "EXEC", "person_label": "Execs", "role": "VP and GM, Industrial Products", "amount": 96920.0, "date": "2005-02-02", "score": 37.2, "ref_price": 48.59, "return": 1.5708993620086436}, {"who": "RHINES WALDEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134370.0, "date": "2004-05-04", "score": 55.6, "ref_price": 48.59, "return": 1.5708993620086436}]}, "price_series": [{"date": "2016-07-29", "close": 48.59, "volume": 2332885.0}, {"date": "2016-08-01", "close": 49.46, "volume": 1470115.0}, {"date": "2016-08-02", "close": 48.57, "volume": 1738877.0}, {"date": "2016-08-03", "close": 48.3, "volume": 908821.0}, {"date": "2016-08-04", "close": 49.01, "volume": 946536.0}, {"date": "2016-08-05", "close": 50.46, "volume": 1099180.0}, {"date": "2016-08-08", "close": 50.91, "volume": 1141620.0}, {"date": "2016-08-09", "close": 50.95, "volume": 795283.0}, {"date": "2016-08-10", "close": 50.75, "volume": 743483.0}, {"date": "2016-08-11", "close": 50.9, "volume": 601622.0}, {"date": "2016-08-12", "close": 51.18, "volume": 492953.0}, {"date": "2016-08-15", "close": 51.89, "volume": 745329.0}, {"date": "2016-08-16", "close": 51.48, "volume": 572027.0}, {"date": "2016-08-17", "close": 51.42, "volume": 574666.0}, {"date": "2016-08-18", "close": 51.61, "volume": 455721.0}, {"date": "2016-08-19", "close": 52.15, "volume": 532715.0}, {"date": "2016-08-22", "close": 52.12, "volume": 505987.0}, {"date": "2016-08-23", "close": 52.0, "volume": 536708.0}, {"date": "2016-08-24", "close": 51.64, "volume": 376261.0}, {"date": "2016-08-25", "close": 51.43, "volume": 340375.0}, {"date": "2016-08-26", "close": 51.33, "volume": 481118.0}, {"date": "2016-08-29", "close": 51.19, "volume": 745169.0}, {"date": "2016-08-30", "close": 50.88, "volume": 419591.0}, {"date": "2016-08-31", "close": 50.75, "volume": 649497.0}, {"date": "2016-09-01", "close": 51.95, "volume": 749500.0}, {"date": "2016-09-02", "close": 52.15, "volume": 655764.0}, {"date": "2016-09-06", "close": 51.36, "volume": 968633.0}, {"date": "2016-09-07", "close": 51.63, "volume": 1209636.0}, {"date": "2016-09-08", "close": 51.55, "volume": 653472.0}, {"date": "2016-09-09", "close": 48.45, "volume": 1248169.0}, {"date": "2016-09-12", "close": 49.67, "volume": 1518067.0}, {"date": "2016-09-13", "close": 49.18, "volume": 827503.0}, {"date": "2016-09-14", "close": 51.29, "volume": 1370531.0}, {"date": "2016-09-15", "close": 55.17, "volume": 2873143.0}, {"date": "2016-09-16", "close": 54.82, "volume": 2573485.0}, {"date": "2016-09-19", "close": 55.32, "volume": 1143461.0}, {"date": "2016-09-20", "close": 55.8, "volume": 2469813.0}, {"date": "2016-09-21", "close": 55.89, "volume": 10718580.0}, {"date": "2016-09-22", "close": 55.22, "volume": 1420682.0}, {"date": "2016-09-23", "close": 52.39, "volume": 2269849.0}, {"date": "2016-09-26", "close": 51.32, "volume": 1478782.0}, {"date": "2016-09-27", "close": 51.94, "volume": 1392190.0}, {"date": "2016-09-28", "close": 51.83, "volume": 1009196.0}, {"date": "2016-09-29", "close": 51.51, "volume": 939435.0}, {"date": "2016-09-30", "close": 53.15, "volume": 1378393.0}, {"date": "2016-10-03", "close": 52.18, "volume": 819939.0}, {"date": "2016-10-04", "close": 52.46, "volume": 726497.0}, {"date": "2016-10-05", "close": 53.41, "volume": 937183.0}, {"date": "2016-10-06", "close": 54.1, "volume": 690128.0}, {"date": "2016-10-07", "close": 54.06, "volume": 662559.0}, {"date": "2016-10-10", "close": 55.31, "volume": 1083379.0}, {"date": "2016-10-11", "close": 54.02, "volume": 939937.0}, {"date": "2016-10-12", "close": 54.1, "volume": 709606.0}, {"date": "2016-10-13", "close": 53.17, "volume": 754079.0}, {"date": "2016-10-14", "close": 53.33, "volume": 573371.0}, {"date": "2016-10-17", "close": 53.29, "volume": 509313.0}, {"date": "2016-10-18", "close": 53.55, "volume": 442385.0}, {"date": "2016-10-19", "close": 53.28, "volume": 470149.0}, {"date": "2016-10-20", "close": 53.91, "volume": 521501.0}, {"date": "2016-10-21", "close": 53.99, "volume": 424919.0}, {"date": "2016-10-24", "close": 55.24, "volume": 661637.0}, {"date": "2016-10-25", "close": 53.74, "volume": 767776.0}, {"date": "2016-10-26", "close": 52.65, "volume": 1020665.0}, {"date": "2016-10-27", "close": 51.79, "volume": 1760565.0}, {"date": "2016-10-28", "close": 55.34, "volume": 3685873.0}, {"date": "2016-10-31", "close": 53.98, "volume": 1608631.0}, {"date": "2016-11-01", "close": 56.16, "volume": 1890252.0}, {"date": "2016-11-02", "close": 54.65, "volume": 1621458.0}, {"date": "2016-11-03", "close": 54.93, "volume": 1000753.0}, {"date": "2016-11-04", "close": 54.77, "volume": 1137791.0}, {"date": "2016-11-07", "close": 55.79, "volume": 1027706.0}, {"date": "2016-11-08", "close": 56.12, "volume": 746177.0}, {"date": "2016-11-09", "close": 56.24, "volume": 1182971.0}, {"date": "2016-11-10", "close": 53.54, "volume": 1642579.0}, {"date": "2016-11-11", "close": 54.61, "volume": 1012890.0}, {"date": "2016-11-14", "close": 53.17, "volume": 1146215.0}, {"date": "2016-11-15", "close": 53.59, "volume": 1116524.0}, {"date": "2016-11-16", "close": 54.64, "volume": 827458.0}, {"date": "2016-11-17", "close": 56.42, "volume": 1101887.0}, {"date": "2016-11-18", "close": 57.79, "volume": 1181369.0}, {"date": "2016-11-21", "close": 57.15, "volume": 1218932.0}, {"date": "2016-11-22", "close": 57.61, "volume": 850194.0}, {"date": "2016-11-23", "close": 57.75, "volume": 880114.0}, {"date": "2016-11-25", "close": 57.47, "volume": 475474.0}, {"date": "2016-11-28", "close": 57.55, "volume": 854137.0}, {"date": "2016-11-29", "close": 57.28, "volume": 909625.0}, {"date": "2016-11-30", "close": 55.0, "volume": 1339595.0}, {"date": "2016-12-01", "close": 49.33, "volume": 3736986.0}, {"date": "2016-12-02", "close": 50.1, "volume": 1894891.0}, {"date": "2016-12-05", "close": 51.84, "volume": 1296145.0}, {"date": "2016-12-06", "close": 54.43, "volume": 1836114.0}, {"date": "2016-12-07", "close": 55.6, "volume": 1265930.0}, {"date": "2016-12-08", "close": 58.17, "volume": 1431395.0}, {"date": "2016-12-09", "close": 57.36, "volume": 983959.0}, {"date": "2016-12-12", "close": 57.66, "volume": 869863.0}, {"date": "2016-12-13", "close": 57.64, "volume": 996614.0}, {"date": "2016-12-14", "close": 57.04, "volume": 674309.0}, {"date": "2016-12-15", "close": 57.69, "volume": 856480.0}, {"date": "2016-12-16", "close": 57.54, "volume": 1491251.0}, {"date": "2016-12-19", "close": 57.74, "volume": 652388.0}, {"date": "2016-12-20", "close": 58.3, "volume": 741353.0}, {"date": "2016-12-21", "close": 58.99, "volume": 755514.0}, {"date": "2016-12-22", "close": 58.68, "volume": 537130.0}, {"date": "2016-12-23", "close": 58.68, "volume": 474783.0}, {"date": "2016-12-27", "close": 59.35, "volume": 451106.0}, {"date": "2016-12-28", "close": 58.35, "volume": 736120.0}, {"date": "2016-12-29", "close": 58.01, "volume": 877109.0}, {"date": "2016-12-30", "close": 56.54, "volume": 1063030.0}, {"date": "2017-01-03", "close": 57.23, "volume": 887108.0}, {"date": "2017-01-04", "close": 57.05, "volume": 750588.0}, {"date": "2017-01-05", "close": 55.77, "volume": 842353.0}, {"date": "2017-01-06", "close": 57.23, "volume": 938284.0}, {"date": "2017-01-09", "close": 57.76, "volume": 809945.0}, {"date": "2017-01-10", "close": 57.73, "volume": 1208280.0}, {"date": "2017-01-11", "close": 57.53, "volume": 675032.0}, {"date": "2017-01-12", "close": 56.11, "volume": 1347975.0}, {"date": "2017-01-13", "close": 57.38, "volume": 933815.0}, {"date": "2017-01-17", "close": 55.77, "volume": 649954.0}, {"date": "2017-01-18", "close": 56.15, "volume": 634720.0}, {"date": "2017-01-19", "close": 55.6, "volume": 964816.0}, {"date": "2017-01-20", "close": 58.25, "volume": 1614779.0}, {"date": "2017-01-23", "close": 58.44, "volume": 856361.0}, {"date": "2017-01-24", "close": 61.74, "volume": 1576279.0}, {"date": "2017-01-25", "close": 60.31, "volume": 1702374.0}, {"date": "2017-01-26", "close": 60.34, "volume": 1020725.0}, {"date": "2017-01-27", "close": 60.69, "volume": 673904.0}, {"date": "2017-01-30", "close": 60.52, "volume": 1449645.0}, {"date": "2017-01-31", "close": 60.32, "volume": 1082024.0}, {"date": "2017-02-01", "close": 63.96, "volume": 3451495.0}, {"date": "2017-02-02", "close": 55.0, "volume": 10461280.0}, {"date": "2017-02-03", "close": 56.11, "volume": 3623072.0}, {"date": "2017-02-06", "close": 55.49, "volume": 1981894.0}, {"date": "2017-02-07", "close": 56.14, "volume": 1848661.0}, {"date": "2017-02-08", "close": 56.11, "volume": 1966448.0}, {"date": "2017-02-09", "close": 55.37, "volume": 1959494.0}, {"date": "2017-02-10", "close": 54.19, "volume": 2016535.0}, {"date": "2017-02-13", "close": 53.51, "volume": 2101501.0}, {"date": "2017-02-14", "close": 53.36, "volume": 1471546.0}, {"date": "2017-02-15", "close": 54.08, "volume": 1573229.0}, {"date": "2017-02-16", "close": 54.92, "volume": 1201772.0}, {"date": "2017-02-17", "close": 55.33, "volume": 1088795.0}, {"date": "2017-02-21", "close": 55.17, "volume": 1407888.0}, {"date": "2017-02-22", "close": 55.63, "volume": 1132848.0}, {"date": "2017-02-23", "close": 55.5, "volume": 1388095.0}, {"date": "2017-02-24", "close": 55.66, "volume": 1429973.0}, {"date": "2017-02-27", "close": 55.69, "volume": 1423302.0}, {"date": "2017-02-28", "close": 54.08, "volume": 1354032.0}, {"date": "2017-03-01", "close": 54.26, "volume": 1954403.0}, {"date": "2017-03-02", "close": 54.25, "volume": 1601914.0}, {"date": "2017-03-03", "close": 53.65, "volume": 1321196.0}, {"date": "2017-03-06", "close": 53.32, "volume": 883425.0}, {"date": "2017-03-07", "close": 53.73, "volume": 1243347.0}, {"date": "2017-03-08", "close": 54.33, "volume": 781082.0}, {"date": "2017-03-09", "close": 54.29, "volume": 804138.0}, {"date": "2017-03-10", "close": 54.76, "volume": 822721.0}, {"date": "2017-03-13", "close": 54.58, "volume": 1412675.0}, {"date": "2017-03-14", "close": 55.41, "volume": 864811.0}, {"date": "2017-03-15", "close": 56.58, "volume": 944785.0}, {"date": "2017-03-16", "close": 57.91, "volume": 1670091.0}, {"date": "2017-03-17", "close": 58.43, "volume": 1524761.0}, {"date": "2017-03-20", "close": 59.25, "volume": 1346174.0}, {"date": "2017-03-21", "close": 58.44, "volume": 1264081.0}, {"date": "2017-03-22", "close": 59.11, "volume": 799163.0}, {"date": "2017-03-23", "close": 59.37, "volume": 1196539.0}, {"date": "2017-03-24", "close": 60.06, "volume": 1198302.0}, {"date": "2017-03-27", "close": 60.49, "volume": 963966.0}, {"date": "2017-03-28", "close": 60.7, "volume": 885722.0}, {"date": "2017-03-29", "close": 59.83, "volume": 1063095.0}, {"date": "2017-03-30", "close": 60.66, "volume": 1104011.0}, {"date": "2017-03-31", "close": 60.69, "volume": 805917.0}, {"date": "2017-04-03", "close": 60.48, "volume": 955151.0}, {"date": "2017-04-04", "close": 63.47, "volume": 1885846.0}, {"date": "2017-04-05", "close": 62.94, "volume": 1361736.0}, {"date": "2017-04-06", "close": 63.63, "volume": 971517.0}, {"date": "2017-04-07", "close": 64.63, "volume": 2156819.0}, {"date": "2017-04-10", "close": 64.69, "volume": 1094198.0}, {"date": "2017-04-11", "close": 63.38, "volume": 2746036.0}, {"date": "2017-04-12", "close": 61.91, "volume": 1651369.0}, {"date": "2017-04-13", "close": 61.64, "volume": 1194772.0}, {"date": "2017-04-17", "close": 62.82, "volume": 698863.0}, {"date": "2017-04-18", "close": 62.96, "volume": 918676.0}, {"date": "2017-04-19", "close": 63.2, "volume": 640415.0}, {"date": "2017-04-20", "close": 64.19, "volume": 916303.0}, {"date": "2017-04-21", "close": 63.92, "volume": 788637.0}, {"date": "2017-04-24", "close": 65.05, "volume": 1148469.0}, {"date": "2017-04-25", "close": 65.84, "volume": 1123740.0}, {"date": "2017-04-26", "close": 65.13, "volume": 844781.0}, {"date": "2017-04-27", "close": 65.63, "volume": 1236682.0}, {"date": "2017-04-28", "close": 64.35, "volume": 1066217.0}, {"date": "2017-05-01", "close": 65.18, "volume": 1349975.0}, {"date": "2017-05-02", "close": 64.66, "volume": 1034326.0}, {"date": "2017-05-03", "close": 64.42, "volume": 2066113.0}, {"date": "2017-05-04", "close": 64.49, "volume": 1629770.0}, {"date": "2017-05-05", "close": 63.71, "volume": 1028417.0}, {"date": "2017-05-08", "close": 62.99, "volume": 1013914.0}, {"date": "2017-05-09", "close": 63.54, "volume": 782346.0}, {"date": "2017-05-10", "close": 64.17, "volume": 1317848.0}, {"date": "2017-05-11", "close": 64.32, "volume": 1173208.0}, {"date": "2017-05-12", "close": 63.98, "volume": 1181973.0}, {"date": "2017-05-15", "close": 64.86, "volume": 1369671.0}, {"date": "2017-05-16", "close": 67.09, "volume": 1291855.0}, {"date": "2017-05-17", "close": 62.95, "volume": 1377161.0}, {"date": "2017-05-18", "close": 63.55, "volume": 1273569.0}, {"date": "2017-05-19", "close": 64.7, "volume": 672212.0}, {"date": "2017-05-22", "close": 65.07, "volume": 781879.0}, {"date": "2017-05-23", "close": 64.99, "volume": 889000.0}, {"date": "2017-05-24", "close": 65.39, "volume": 725058.0}, {"date": "2017-05-25", "close": 65.84, "volume": 830548.0}, {"date": "2017-05-26", "close": 66.43, "volume": 698793.0}, {"date": "2017-05-30", "close": 65.86, "volume": 510851.0}, {"date": "2017-05-31", "close": 65.95, "volume": 635850.0}, {"date": "2017-06-01", "close": 67.98, "volume": 1676277.0}, {"date": "2017-06-02", "close": 67.48, "volume": 1082292.0}, {"date": "2017-06-05", "close": 68.17, "volume": 1059170.0}, {"date": "2017-06-06", "close": 68.85, "volume": 1302250.0}, {"date": "2017-06-07", "close": 69.57, "volume": 893641.0}, {"date": "2017-06-08", "close": 71.16, "volume": 843498.0}, {"date": "2017-06-09", "close": 67.3, "volume": 1796952.0}, {"date": "2017-06-12", "close": 64.6, "volume": 2454913.0}, {"date": "2017-06-13", "close": 65.02, "volume": 1060642.0}, {"date": "2017-06-14", "close": 64.1, "volume": 833976.0}, {"date": "2017-06-15", "close": 62.97, "volume": 935424.0}, {"date": "2017-06-16", "close": 62.61, "volume": 1392657.0}, {"date": "2017-06-19", "close": 64.86, "volume": 1280635.0}, {"date": "2017-06-20", "close": 63.1, "volume": 948432.0}, {"date": "2017-06-21", "close": 64.89, "volume": 802100.0}, {"date": "2017-06-22", "close": 64.93, "volume": 692316.0}, {"date": "2017-06-23", "close": 66.01, "volume": 845804.0}, {"date": "2017-06-26", "close": 65.05, "volume": 953195.0}, {"date": "2017-06-27", "close": 63.78, "volume": 909575.0}, {"date": "2017-06-28", "close": 64.94, "volume": 613594.0}, {"date": "2017-06-29", "close": 63.28, "volume": 1136851.0}, {"date": "2017-06-30", "close": 62.72, "volume": 862085.0}, {"date": "2017-07-03", "close": 63.22, "volume": 502060.0}, {"date": "2017-07-05", "close": 63.32, "volume": 812468.0}, {"date": "2017-07-06", "close": 62.59, "volume": 947284.0}, {"date": "2017-07-07", "close": 63.7, "volume": 668949.0}, {"date": "2017-07-10", "close": 63.95, "volume": 544002.0}, {"date": "2017-07-11", "close": 64.3, "volume": 557636.0}, {"date": "2017-07-12", "close": 64.63, "volume": 841571.0}, {"date": "2017-07-13", "close": 64.92, "volume": 591725.0}, {"date": "2017-07-14", "close": 65.53, "volume": 513103.0}, {"date": "2017-07-17", "close": 65.3, "volume": 432306.0}, {"date": "2017-07-18", "close": 61.72, "volume": 2758543.0}, {"date": "2017-07-19", "close": 63.67, "volume": 1006205.0}, {"date": "2017-07-20", "close": 63.84, "volume": 774011.0}, {"date": "2017-07-21", "close": 63.34, "volume": 592033.0}, {"date": "2017-07-24", "close": 63.07, "volume": 623947.0}, {"date": "2017-07-25", "close": 64.06, "volume": 916620.0}, {"date": "2017-07-26", "close": 64.49, "volume": 608534.0}, {"date": "2017-07-27", "close": 63.5, "volume": 772053.0}, {"date": "2017-07-28", "close": 62.16, "volume": 832054.0}, {"date": "2017-07-31", "close": 61.44, "volume": 913532.0}, {"date": "2017-08-01", "close": 63.08, "volume": 1290241.0}, {"date": "2017-08-02", "close": 63.37, "volume": 2479931.0}, {"date": "2017-08-03", "close": 59.0, "volume": 3143215.0}, {"date": "2017-08-04", "close": 57.45, "volume": 1702329.0}, {"date": "2017-08-07", "close": 57.55, "volume": 1594586.0}, {"date": "2017-08-08", "close": 56.77, "volume": 1685361.0}, {"date": "2017-08-09", "close": 56.88, "volume": 1907802.0}, {"date": "2017-08-10", "close": 55.46, "volume": 1222691.0}, {"date": "2017-08-11", "close": 55.13, "volume": 1356516.0}, {"date": "2017-08-14", "close": 56.75, "volume": 1710445.0}, {"date": "2017-08-15", "close": 55.76, "volume": 1223731.0}, {"date": "2017-08-16", "close": 56.07, "volume": 801601.0}, {"date": "2017-08-17", "close": 54.75, "volume": 810763.0}, {"date": "2017-08-18", "close": 54.63, "volume": 741014.0}, {"date": "2017-08-21", "close": 54.25, "volume": 805885.0}, {"date": "2017-08-22", "close": 54.93, "volume": 1029598.0}, {"date": "2017-08-23", "close": 55.73, "volume": 1110535.0}, {"date": "2017-08-24", "close": 55.34, "volume": 632593.0}, {"date": "2017-08-25", "close": 55.33, "volume": 631504.0}, {"date": "2017-08-28", "close": 55.68, "volume": 395054.0}, {"date": "2017-08-29", "close": 56.05, "volume": 510241.0}, {"date": "2017-08-30", "close": 57.69, "volume": 936580.0}, {"date": "2017-08-31", "close": 57.98, "volume": 981251.0}, {"date": "2017-09-01", "close": 58.83, "volume": 879902.0}, {"date": "2017-09-05", "close": 57.9, "volume": 615592.0}, {"date": "2017-09-06", "close": 56.93, "volume": 615597.0}, {"date": "2017-09-07", "close": 56.5, "volume": 676476.0}, {"date": "2017-09-08", "close": 55.92, "volume": 597081.0}, {"date": "2017-09-11", "close": 57.33, "volume": 663223.0}, {"date": "2017-09-12", "close": 57.01, "volume": 846249.0}, {"date": "2017-09-13", "close": 56.82, "volume": 723645.0}, {"date": "2017-09-14", "close": 57.2, "volume": 510762.0}, {"date": "2017-09-15", "close": 57.85, "volume": 1031530.0}, {"date": "2017-09-18", "close": 55.71, "volume": 1687342.0}, {"date": "2017-09-19", "close": 56.82, "volume": 988582.0}, {"date": "2017-09-20", "close": 55.12, "volume": 1290100.0}, {"date": "2017-09-21", "close": 54.15, "volume": 1427750.0}, {"date": "2017-09-22", "close": 53.44, "volume": 1275077.0}, {"date": "2017-09-25", "close": 51.06, "volume": 2459195.0}, {"date": "2017-09-26", "close": 51.35, "volume": 1730703.0}, {"date": "2017-09-27", "close": 53.06, "volume": 1438277.0}, {"date": "2017-09-28", "close": 53.44, "volume": 599494.0}, {"date": "2017-09-29", "close": 53.32, "volume": 1023165.0}, {"date": "2017-10-02", "close": 55.03, "volume": 1465395.0}, {"date": "2017-10-03", "close": 54.47, "volume": 957743.0}, {"date": "2017-10-04", "close": 54.77, "volume": 851308.0}, {"date": "2017-10-05", "close": 54.04, "volume": 954682.0}, {"date": "2017-10-06", "close": 54.3, "volume": 649128.0}, {"date": "2017-10-09", "close": 54.37, "volume": 531399.0}, {"date": "2017-10-10", "close": 54.61, "volume": 608795.0}, {"date": "2017-10-11", "close": 55.02, "volume": 520033.0}, {"date": "2017-10-12", "close": 54.56, "volume": 367212.0}, {"date": "2017-10-13", "close": 54.48, "volume": 447312.0}, {"date": "2017-10-16", "close": 53.82, "volume": 654327.0}, {"date": "2017-10-17", "close": 54.83, "volume": 703210.0}, {"date": "2017-10-18", "close": 55.4, "volume": 742832.0}, {"date": "2017-10-19", "close": 53.31, "volume": 1143628.0}, {"date": "2017-10-20", "close": 52.94, "volume": 787294.0}, {"date": "2017-10-23", "close": 53.32, "volume": 998913.0}, {"date": "2017-10-24", "close": 53.6, "volume": 477792.0}, {"date": "2017-10-25", "close": 53.44, "volume": 741802.0}, {"date": "2017-10-26", "close": 54.26, "volume": 673228.0}, {"date": "2017-10-27", "close": 57.02, "volume": 1546561.0}, {"date": "2017-10-30", "close": 56.31, "volume": 1471656.0}, {"date": "2017-10-31", "close": 56.0, "volume": 716556.0}, {"date": "2017-11-01", "close": 55.72, "volume": 812902.0}, {"date": "2017-11-02", "close": 56.66, "volume": 1624610.0}, {"date": "2017-11-03", "close": 56.42, "volume": 2085822.0}, {"date": "2017-11-06", "close": 57.64, "volume": 1065349.0}, {"date": "2017-11-07", "close": 56.84, "volume": 841730.0}, {"date": "2017-11-08", "close": 57.54, "volume": 601814.0}, {"date": "2017-11-09", "close": 57.12, "volume": 880097.0}, {"date": "2017-11-10", "close": 56.69, "volume": 646974.0}, {"date": "2017-11-13", "close": 55.91, "volume": 780620.0}, {"date": "2017-11-14", "close": 55.72, "volume": 538302.0}, {"date": "2017-11-15", "close": 54.78, "volume": 1197400.0}, {"date": "2017-11-16", "close": 55.26, "volume": 754458.0}, {"date": "2017-11-17", "close": 55.77, "volume": 568857.0}, {"date": "2017-11-20", "close": 56.22, "volume": 555201.0}, {"date": "2017-11-21", "close": 56.93, "volume": 427957.0}, {"date": "2017-11-22", "close": 56.45, "volume": 660444.0}, {"date": "2017-11-24", "close": 56.47, "volume": 224994.0}, {"date": "2017-11-27", "close": 55.53, "volume": 823309.0}, {"date": "2017-11-28", "close": 55.33, "volume": 812688.0}, {"date": "2017-11-29", "close": 55.05, "volume": 1005321.0}, {"date": "2017-11-30", "close": 55.24, "volume": 1319394.0}, {"date": "2017-12-01", "close": 53.16, "volume": 2385437.0}, {"date": "2017-12-04", "close": 51.13, "volume": 1397345.0}, {"date": "2017-12-05", "close": 50.4, "volume": 1080351.0}, {"date": "2017-12-06", "close": 49.71, "volume": 1060745.0}, {"date": "2017-12-07", "close": 49.84, "volume": 1041745.0}, {"date": "2017-12-08", "close": 49.98, "volume": 874208.0}, {"date": "2017-12-11", "close": 50.2, "volume": 895747.0}, {"date": "2017-12-12", "close": 50.39, "volume": 591694.0}, {"date": "2017-12-13", "close": 49.79, "volume": 770883.0}, {"date": "2017-12-14", "close": 49.57, "volume": 872653.0}, {"date": "2017-12-15", "close": 50.68, "volume": 1487363.0}, {"date": "2017-12-18", "close": 51.84, "volume": 918166.0}, {"date": "2017-12-19", "close": 52.12, "volume": 673196.0}, {"date": "2017-12-20", "close": 52.62, "volume": 618951.0}, {"date": "2017-12-21", "close": 52.43, "volume": 504816.0}, {"date": "2017-12-22", "close": 52.38, "volume": 423624.0}, {"date": "2017-12-26", "close": 51.56, "volume": 934608.0}, {"date": "2017-12-27", "close": 51.96, "volume": 621842.0}, {"date": "2017-12-28", "close": 52.28, "volume": 362831.0}, {"date": "2017-12-29", "close": 51.86, "volume": 850901.0}, {"date": "2018-01-02", "close": 53.23, "volume": 697101.0}, {"date": "2018-01-03", "close": 54.02, "volume": 826800.0}, {"date": "2018-01-04", "close": 53.86, "volume": 640820.0}, {"date": "2018-01-05", "close": 53.89, "volume": 770882.0}, {"date": "2018-01-08", "close": 53.72, "volume": 978996.0}, {"date": "2018-01-09", "close": 53.01, "volume": 631398.0}, {"date": "2018-01-10", "close": 51.47, "volume": 998447.0}, {"date": "2018-01-11", "close": 52.34, "volume": 781009.0}, {"date": "2018-01-12", "close": 52.84, "volume": 531770.0}, {"date": "2018-01-16", "close": 53.21, "volume": 998225.0}, {"date": "2018-01-17", "close": 53.99, "volume": 720200.0}, {"date": "2018-01-18", "close": 54.8, "volume": 792926.0}, {"date": "2018-01-19", "close": 52.76, "volume": 1217151.0}, {"date": "2018-01-22", "close": 51.6, "volume": 1010989.0}, {"date": "2018-01-23", "close": 51.74, "volume": 983322.0}, {"date": "2018-01-24", "close": 51.65, "volume": 827682.0}, {"date": "2018-01-25", "close": 50.59, "volume": 1076209.0}, {"date": "2018-01-26", "close": 51.35, "volume": 901347.0}, {"date": "2018-01-29", "close": 51.22, "volume": 1139363.0}, {"date": "2018-01-30", "close": 50.37, "volume": 1099578.0}, {"date": "2018-01-31", "close": 49.57, "volume": 562310.0}, {"date": "2018-02-01", "close": 50.75, "volume": 1465560.0}, {"date": "2018-02-02", "close": 46.75, "volume": 2735564.0}, {"date": "2018-02-05", "close": 44.89, "volume": 2892943.0}, {"date": "2018-02-06", "close": 43.4, "volume": 7512476.0}, {"date": "2018-02-07", "close": 42.12, "volume": 2282651.0}, {"date": "2018-02-08", "close": 40.27, "volume": 2602521.0}, {"date": "2018-02-09", "close": 42.38, "volume": 2386290.0}, {"date": "2018-02-12", "close": 42.57, "volume": 2047799.0}, {"date": "2018-02-13", "close": 42.15, "volume": 1583041.0}, {"date": "2018-02-14", "close": 42.29, "volume": 1455537.0}, {"date": "2018-02-15", "close": 42.56, "volume": 1344633.0}, {"date": "2018-02-16", "close": 41.77, "volume": 1046482.0}, {"date": "2018-02-20", "close": 43.83, "volume": 1697350.0}, {"date": "2018-02-21", "close": 42.9, "volume": 1542221.0}, {"date": "2018-02-22", "close": 42.69, "volume": 922918.0}, {"date": "2018-02-23", "close": 43.3, "volume": 827613.0}, {"date": "2018-02-26", "close": 44.25, "volume": 920247.0}, {"date": "2018-02-27", "close": 43.66, "volume": 1155035.0}, {"date": "2018-02-28", "close": 44.31, "volume": 965177.0}, {"date": "2018-03-01", "close": 43.04, "volume": 1051819.0}, {"date": "2018-03-02", "close": 43.6, "volume": 857447.0}, {"date": "2018-03-05", "close": 43.76, "volume": 750949.0}, {"date": "2018-03-06", "close": 44.17, "volume": 1092176.0}, {"date": "2018-03-07", "close": 43.76, "volume": 1465931.0}, {"date": "2018-03-08", "close": 44.63, "volume": 1167648.0}, {"date": "2018-03-09", "close": 45.63, "volume": 1025988.0}, {"date": "2018-03-12", "close": 45.14, "volume": 672115.0}, {"date": "2018-03-13", "close": 44.52, "volume": 837674.0}, {"date": "2018-03-14", "close": 43.35, "volume": 860465.0}, {"date": "2018-03-15", "close": 43.06, "volume": 685653.0}, {"date": "2018-03-16", "close": 44.79, "volume": 2967971.0}, {"date": "2018-03-19", "close": 42.69, "volume": 1869151.0}, {"date": "2018-03-20", "close": 43.45, "volume": 929204.0}, {"date": "2018-03-21", "close": 43.4, "volume": 930007.0}, {"date": "2018-03-22", "close": 42.14, "volume": 1109001.0}, {"date": "2018-03-23", "close": 40.7, "volume": 1128806.0}, {"date": "2018-03-26", "close": 41.81, "volume": 1474552.0}, {"date": "2018-03-27", "close": 40.6, "volume": 1185042.0}, {"date": "2018-03-28", "close": 39.33, "volume": 1283727.0}, {"date": "2018-03-29", "close": 40.63, "volume": 1252586.0}, {"date": "2018-04-02", "close": 38.55, "volume": 1236596.0}, {"date": "2018-04-03", "close": 38.73, "volume": 1395368.0}, {"date": "2018-04-04", "close": 39.48, "volume": 1237725.0}, {"date": "2018-04-05", "close": 39.01, "volume": 824527.0}, {"date": "2018-04-06", "close": 38.54, "volume": 1226558.0}, {"date": "2018-04-09", "close": 37.51, "volume": 1588071.0}, {"date": "2018-04-10", "close": 38.42, "volume": 1380205.0}, {"date": "2018-04-11", "close": 38.61, "volume": 825779.0}, {"date": "2018-04-12", "close": 39.82, "volume": 1791290.0}, {"date": "2018-04-13", "close": 39.28, "volume": 890451.0}, {"date": "2018-04-16", "close": 39.52, "volume": 890960.0}, {"date": "2018-04-17", "close": 39.6, "volume": 786513.0}, {"date": "2018-04-18", "close": 38.98, "volume": 1067260.0}, {"date": "2018-04-19", "close": 37.74, "volume": 2619551.0}, {"date": "2018-04-20", "close": 36.72, "volume": 1789203.0}, {"date": "2018-04-23", "close": 36.05, "volume": 1547098.0}, {"date": "2018-04-24", "close": 35.47, "volume": 1878716.0}, {"date": "2018-04-25", "close": 35.36, "volume": 1429194.0}, {"date": "2018-04-26", "close": 36.12, "volume": 1348764.0}, {"date": "2018-04-27", "close": 36.21, "volume": 1368928.0}, {"date": "2018-04-30", "close": 36.47, "volume": 2018182.0}, {"date": "2018-05-01", "close": 37.89, "volume": 2101171.0}, {"date": "2018-05-02", "close": 38.34, "volume": 2491189.0}, {"date": "2018-05-03", "close": 37.75, "volume": 4225045.0}, {"date": "2018-05-04", "close": 39.29, "volume": 1362406.0}, {"date": "2018-05-07", "close": 38.65, "volume": 1808065.0}, {"date": "2018-05-08", "close": 38.91, "volume": 1236465.0}, {"date": "2018-05-09", "close": 39.0, "volume": 882735.0}, {"date": "2018-05-10", "close": 39.71, "volume": 696549.0}, {"date": "2018-05-11", "close": 38.92, "volume": 645831.0}, {"date": "2018-05-14", "close": 39.33, "volume": 744183.0}, {"date": "2018-05-15", "close": 38.88, "volume": 839312.0}, {"date": "2018-05-16", "close": 39.14, "volume": 739161.0}, {"date": "2018-05-17", "close": 39.13, "volume": 596606.0}, {"date": "2018-05-18", "close": 38.06, "volume": 973281.0}, {"date": "2018-05-21", "close": 38.84, "volume": 945782.0}, {"date": "2018-05-22", "close": 38.74, "volume": 468424.0}, {"date": "2018-05-23", "close": 38.49, "volume": 622643.0}, {"date": "2018-05-24", "close": 38.3, "volume": 672190.0}, {"date": "2018-05-25", "close": 38.73, "volume": 481934.0}, {"date": "2018-05-29", "close": 38.37, "volume": 689059.0}, {"date": "2018-05-30", "close": 38.18, "volume": 668126.0}, {"date": "2018-05-31", "close": 37.48, "volume": 729736.0}, {"date": "2018-06-01", "close": 36.45, "volume": 1671898.0}, {"date": "2018-06-04", "close": 37.36, "volume": 1044106.0}, {"date": "2018-06-05", "close": 37.66, "volume": 713309.0}, {"date": "2018-06-06", "close": 38.15, "volume": 754853.0}, {"date": "2018-06-07", "close": 38.57, "volume": 820289.0}, {"date": "2018-06-08", "close": 37.53, "volume": 1696816.0}, {"date": "2018-06-11", "close": 37.91, "volume": 649123.0}, {"date": "2018-06-12", "close": 37.94, "volume": 566195.0}, {"date": "2018-06-13", "close": 37.99, "volume": 862020.0}, {"date": "2018-06-14", "close": 38.85, "volume": 1038158.0}, {"date": "2018-06-15", "close": 39.32, "volume": 1470821.0}, {"date": "2018-06-18", "close": 38.29, "volume": 902659.0}, {"date": "2018-06-19", "close": 37.86, "volume": 800564.0}, {"date": "2018-06-20", "close": 38.14, "volume": 570671.0}, {"date": "2018-06-21", "close": 37.62, "volume": 542228.0}, {"date": "2018-06-22", "close": 37.6, "volume": 2834169.0}, {"date": "2018-06-25", "close": 39.41, "volume": 4137565.0}, {"date": "2018-06-26", "close": 39.38, "volume": 1456783.0}, {"date": "2018-06-27", "close": 38.66, "volume": 1335905.0}, {"date": "2018-06-28", "close": 38.78, "volume": 1038840.0}, {"date": "2018-06-29", "close": 38.33, "volume": 718747.0}, {"date": "2018-07-02", "close": 38.41, "volume": 608112.0}, {"date": "2018-07-03", "close": 38.49, "volume": 533932.0}, {"date": "2018-07-05", "close": 40.15, "volume": 975440.0}, {"date": "2018-07-06", "close": 40.09, "volume": 657395.0}, {"date": "2018-07-09", "close": 40.51, "volume": 766562.0}, {"date": "2018-07-10", "close": 41.57, "volume": 824021.0}, {"date": "2018-07-11", "close": 40.45, "volume": 1270256.0}, {"date": "2018-07-12", "close": 40.71, "volume": 544096.0}, {"date": "2018-07-13", "close": 40.27, "volume": 690270.0}, {"date": "2018-07-16", "close": 39.69, "volume": 622761.0}, {"date": "2018-07-17", "close": 40.12, "volume": 575884.0}, {"date": "2018-07-18", "close": 40.97, "volume": 614899.0}, {"date": "2018-07-19", "close": 40.91, "volume": 727997.0}, {"date": "2018-07-20", "close": 40.52, "volume": 507715.0}, {"date": "2018-07-23", "close": 40.66, "volume": 879378.0}, {"date": "2018-07-24", "close": 39.92, "volume": 697354.0}, {"date": "2018-07-25", "close": 41.62, "volume": 1581357.0}, {"date": "2018-07-26", "close": 42.16, "volume": 1115563.0}, {"date": "2018-07-27", "close": 41.16, "volume": 823914.0}, {"date": "2018-07-30", "close": 41.78, "volume": 940496.0}, {"date": "2018-07-31", "close": 43.26, "volume": 1565529.0}, {"date": "2018-08-01", "close": 43.18, "volume": 2843192.0}, {"date": "2018-08-02", "close": 40.15, "volume": 3551302.0}, {"date": "2018-08-03", "close": 41.45, "volume": 1694208.0}, {"date": "2018-08-06", "close": 42.72, "volume": 1091157.0}, {"date": "2018-08-07", "close": 43.96, "volume": 1385331.0}, {"date": "2018-08-08", "close": 44.32, "volume": 1043007.0}, {"date": "2018-08-09", "close": 43.05, "volume": 781778.0}, {"date": "2018-08-10", "close": 42.13, "volume": 793598.0}, {"date": "2018-08-13", "close": 42.64, "volume": 645704.0}, {"date": "2018-08-14", "close": 42.02, "volume": 760989.0}, {"date": "2018-08-15", "close": 41.73, "volume": 1078207.0}, {"date": "2018-08-16", "close": 42.14, "volume": 791718.0}, {"date": "2018-08-17", "close": 42.83, "volume": 912010.0}, {"date": "2018-08-20", "close": 42.87, "volume": 1256113.0}, {"date": "2018-08-21", "close": 43.75, "volume": 1099836.0}, {"date": "2018-08-22", "close": 44.1, "volume": 668990.0}, {"date": "2018-08-23", "close": 43.7, "volume": 455539.0}, {"date": "2018-08-24", "close": 44.03, "volume": 493501.0}, {"date": "2018-08-27", "close": 44.8, "volume": 953098.0}, {"date": "2018-08-28", "close": 44.61, "volume": 806244.0}, {"date": "2018-08-29", "close": 43.97, "volume": 708648.0}, {"date": "2018-08-30", "close": 44.07, "volume": 582419.0}, {"date": "2018-08-31", "close": 43.95, "volume": 559161.0}, {"date": "2018-09-04", "close": 43.84, "volume": 776599.0}, {"date": "2018-09-05", "close": 44.3, "volume": 977782.0}, {"date": "2018-09-06", "close": 44.015, "volume": 653298.0}, {"date": "2018-09-07", "close": 42.99, "volume": 855220.0}, {"date": "2018-09-10", "close": 42.27, "volume": 747188.0}, {"date": "2018-09-11", "close": 40.94, "volume": 752811.0}, {"date": "2018-09-12", "close": 41.04, "volume": 1008503.0}, {"date": "2018-09-13", "close": 39.32, "volume": 2049291.0}, {"date": "2018-09-14", "close": 39.71, "volume": 802289.0}, {"date": "2018-09-17", "close": 38.9, "volume": 947928.0}, {"date": "2018-09-18", "close": 38.99, "volume": 673728.0}, {"date": "2018-09-19", "close": 38.52, "volume": 1017761.0}, {"date": "2018-09-20", "close": 40.26, "volume": 1207590.0}, {"date": "2018-09-21", "close": 39.82, "volume": 2614438.0}, {"date": "2018-09-24", "close": 40.07, "volume": 762799.0}, {"date": "2018-09-25", "close": 38.97, "volume": 744028.0}, {"date": "2018-09-26", "close": 38.25, "volume": 596778.0}, {"date": "2018-09-27", "close": 38.21, "volume": 726841.0}, {"date": "2018-09-28", "close": 38.6, "volume": 743414.0}, {"date": "2018-10-01", "close": 37.9, "volume": 584803.0}, {"date": "2018-10-02", "close": 37.83, "volume": 483999.0}, {"date": "2018-10-03", "close": 37.82, "volume": 521208.0}, {"date": "2018-10-04", "close": 37.44, "volume": 686087.0}, {"date": "2018-10-05", "close": 36.11, "volume": 852942.0}, {"date": "2018-10-08", "close": 36.26, "volume": 849472.0}, {"date": "2018-10-09", "close": 36.49, "volume": 633285.0}, {"date": "2018-10-10", "close": 35.46, "volume": 1004769.0}, {"date": "2018-10-11", "close": 34.85, "volume": 1412157.0}, {"date": "2018-10-12", "close": 35.29, "volume": 1062023.0}, {"date": "2018-10-15", "close": 35.55, "volume": 779750.0}, {"date": "2018-10-16", "close": 37.24, "volume": 668709.0}, {"date": "2018-10-17", "close": 37.61, "volume": 578266.0}, {"date": "2018-10-18", "close": 37.22, "volume": 640144.0}, {"date": "2018-10-19", "close": 37.07, "volume": 579585.0}, {"date": "2018-10-22", "close": 37.38, "volume": 443894.0}, {"date": "2018-10-23", "close": 36.67, "volume": 641252.0}, {"date": "2018-10-24", "close": 34.82, "volume": 955740.0}, {"date": "2018-10-25", "close": 35.85, "volume": 750593.0}, {"date": "2018-10-26", "close": 35.4, "volume": 691264.0}, {"date": "2018-10-29", "close": 35.91, "volume": 555233.0}, {"date": "2018-10-30", "close": 37.83, "volume": 565838.0}, {"date": "2018-10-31", "close": 37.44, "volume": 785943.0}, {"date": "2018-11-01", "close": 40.25, "volume": 1511705.0}, {"date": "2018-11-02", "close": 41.5, "volume": 2772649.0}, {"date": "2018-11-05", "close": 40.05, "volume": 1617469.0}, {"date": "2018-11-06", "close": 41.56, "volume": 1295218.0}, {"date": "2018-11-07", "close": 41.49, "volume": 1026781.0}, {"date": "2018-11-08", "close": 42.41, "volume": 629011.0}, {"date": "2018-11-09", "close": 41.37, "volume": 636501.0}, {"date": "2018-11-12", "close": 35.635, "volume": 2937916.0}, {"date": "2018-11-13", "close": 37.54, "volume": 2585022.0}, {"date": "2018-11-14", "close": 38.83, "volume": 1334438.0}, {"date": "2018-11-15", "close": 40.34, "volume": 1025356.0}, {"date": "2018-11-16", "close": 38.8, "volume": 1469867.0}, {"date": "2018-11-19", "close": 38.02, "volume": 892037.0}, {"date": "2018-11-20", "close": 37.51, "volume": 773403.0}, {"date": "2018-11-21", "close": 38.33, "volume": 428433.0}, {"date": "2018-11-23", "close": 38.69, "volume": 173367.0}, {"date": "2018-11-26", "close": 37.43, "volume": 997730.0}, {"date": "2018-11-27", "close": 37.11, "volume": 756911.0}, {"date": "2018-11-28", "close": 38.56, "volume": 641604.0}, {"date": "2018-11-29", "close": 37.3, "volume": 504164.0}, {"date": "2018-11-30", "close": 37.44, "volume": 948610.0}, {"date": "2018-12-03", "close": 38.67, "volume": 774575.0}, {"date": "2018-12-04", "close": 37.95, "volume": 3070575.0}, {"date": "2018-12-06", "close": 37.98, "volume": 1313325.0}, {"date": "2018-12-07", "close": 36.75, "volume": 636075.0}, {"date": "2018-12-10", "close": 36.89, "volume": 746034.0}, {"date": "2018-12-11", "close": 37.62, "volume": 755154.0}, {"date": "2018-12-12", "close": 37.54, "volume": 607156.0}, {"date": "2018-12-13", "close": 36.94, "volume": 419606.0}, {"date": "2018-12-14", "close": 35.94, "volume": 796065.0}, {"date": "2018-12-17", "close": 35.89, "volume": 829899.0}, {"date": "2018-12-18", "close": 36.87, "volume": 725839.0}, {"date": "2018-12-19", "close": 34.64, "volume": 888836.0}, {"date": "2018-12-20", "close": 34.54, "volume": 603528.0}, {"date": "2018-12-21", "close": 32.87, "volume": 2420727.0}, {"date": "2018-12-24", "close": 31.71, "volume": 463134.0}, {"date": "2018-12-26", "close": 33.55, "volume": 754234.0}, {"date": "2018-12-27", "close": 33.89, "volume": 559924.0}, {"date": "2018-12-28", "close": 33.15, "volume": 625802.0}, {"date": "2018-12-31", "close": 33.18, "volume": 810761.0}, {"date": "2019-01-02", "close": 34.26, "volume": 666718.0}, {"date": "2019-01-03", "close": 31.35, "volume": 2106518.0}, {"date": "2019-01-04", "close": 32.22, "volume": 932425.0}, {"date": "2019-01-07", "close": 32.14, "volume": 1164543.0}, {"date": "2019-01-08", "close": 32.47, "volume": 1365244.0}, {"date": "2019-01-09", "close": 33.95, "volume": 1217446.0}, {"date": "2019-01-10", "close": 34.59, "volume": 908134.0}, {"date": "2019-01-11", "close": 35.81, "volume": 831680.0}, {"date": "2019-01-14", "close": 35.6, "volume": 805474.0}, {"date": "2019-01-15", "close": 35.52, "volume": 507654.0}, {"date": "2019-01-16", "close": 35.7, "volume": 672280.0}, {"date": "2019-01-17", "close": 36.26, "volume": 696725.0}, {"date": "2019-01-18", "close": 36.65, "volume": 752358.0}, {"date": "2019-01-22", "close": 35.66, "volume": 441168.0}, {"date": "2019-01-23", "close": 35.0, "volume": 700904.0}, {"date": "2019-01-24", "close": 36.43, "volume": 794397.0}, {"date": "2019-01-25", "close": 38.2, "volume": 912139.0}, {"date": "2019-01-28", "close": 38.45, "volume": 790234.0}, {"date": "2019-01-29", "close": 37.56, "volume": 928804.0}, {"date": "2019-01-30", "close": 38.44, "volume": 1298874.0}, {"date": "2019-01-31", "close": 37.15, "volume": 2552684.0}, {"date": "2019-02-01", "close": 37.46, "volume": 777480.0}, {"date": "2019-02-04", "close": 37.58, "volume": 864931.0}, {"date": "2019-02-05", "close": 38.75, "volume": 809016.0}, {"date": "2019-02-06", "close": 39.31, "volume": 999605.0}, {"date": "2019-02-07", "close": 38.29, "volume": 826630.0}, {"date": "2019-02-08", "close": 37.94, "volume": 542315.0}, {"date": "2019-02-11", "close": 38.11, "volume": 375864.0}, {"date": "2019-02-12", "close": 38.5, "volume": 539035.0}, {"date": "2019-02-13", "close": 38.66, "volume": 508611.0}, {"date": "2019-02-14", "close": 39.18, "volume": 544874.0}, {"date": "2019-02-15", "close": 40.01, "volume": 606550.0}, {"date": "2019-02-19", "close": 39.13, "volume": 761970.0}, {"date": "2019-02-20", "close": 39.38, "volume": 521754.0}, {"date": "2019-02-21", "close": 39.31, "volume": 352418.0}, {"date": "2019-02-22", "close": 39.79, "volume": 387398.0}, {"date": "2019-02-25", "close": 40.01, "volume": 460392.0}, {"date": "2019-02-26", "close": 39.44, "volume": 563587.0}, {"date": "2019-02-27", "close": 39.51, "volume": 359711.0}, {"date": "2019-02-28", "close": 40.13, "volume": 651628.0}, {"date": "2019-03-01", "close": 41.07, "volume": 719941.0}, {"date": "2019-03-04", "close": 41.49, "volume": 885924.0}, {"date": "2019-03-05", "close": 41.39, "volume": 541121.0}, {"date": "2019-03-06", "close": 40.28, "volume": 595016.0}, {"date": "2019-03-07", "close": 39.69, "volume": 365868.0}, {"date": "2019-03-08", "close": 40.07, "volume": 352270.0}, {"date": "2019-03-11", "close": 41.5, "volume": 710036.0}, {"date": "2019-03-12", "close": 41.07, "volume": 332974.0}, {"date": "2019-03-13", "close": 41.16, "volume": 515091.0}, {"date": "2019-03-14", "close": 40.5, "volume": 361740.0}, {"date": "2019-03-15", "close": 41.37, "volume": 994991.0}, {"date": "2019-03-18", "close": 41.54, "volume": 686863.0}, {"date": "2019-03-19", "close": 42.14, "volume": 537457.0}, {"date": "2019-03-20", "close": 41.26, "volume": 347843.0}, {"date": "2019-03-21", "close": 43.23, "volume": 879308.0}, {"date": "2019-03-22", "close": 41.8, "volume": 447728.0}, {"date": "2019-03-25", "close": 42.03, "volume": 523631.0}, {"date": "2019-03-26", "close": 42.52, "volume": 397287.0}, {"date": "2019-03-27", "close": 41.78, "volume": 299277.0}, {"date": "2019-03-28", "close": 41.62, "volume": 367169.0}, {"date": "2019-03-29", "close": 42.07, "volume": 548070.0}, {"date": "2019-04-01", "close": 40.53, "volume": 1297346.0}, {"date": "2019-04-02", "close": 40.95, "volume": 544349.0}, {"date": "2019-04-03", "close": 42.64, "volume": 842612.0}, {"date": "2019-04-04", "close": 42.8, "volume": 747793.0}, {"date": "2019-04-05", "close": 43.21, "volume": 492391.0}, {"date": "2019-04-08", "close": 43.41, "volume": 504738.0}, {"date": "2019-04-09", "close": 43.22, "volume": 309016.0}, {"date": "2019-04-10", "close": 43.99, "volume": 447833.0}, {"date": "2019-04-11", "close": 43.98, "volume": 391228.0}, {"date": "2019-04-12", "close": 44.72, "volume": 383752.0}, {"date": "2019-04-15", "close": 44.73, "volume": 364167.0}, {"date": "2019-04-16", "close": 46.22, "volume": 869101.0}, {"date": "2019-04-17", "close": 46.83, "volume": 501715.0}, {"date": "2019-04-18", "close": 47.18, "volume": 500917.0}, {"date": "2019-04-22", "close": 46.81, "volume": 285017.0}, {"date": "2019-04-23", "close": 47.14, "volume": 531032.0}, {"date": "2019-04-24", "close": 48.01, "volume": 609823.0}, {"date": "2019-04-25", "close": 47.4, "volume": 644527.0}, {"date": "2019-04-26", "close": 47.08, "volume": 507493.0}, {"date": "2019-04-29", "close": 47.22, "volume": 495535.0}, {"date": "2019-04-30", "close": 47.58, "volume": 703352.0}, {"date": "2019-05-01", "close": 48.1, "volume": 939629.0}, {"date": "2019-05-02", "close": 49.31, "volume": 1149825.0}, {"date": "2019-05-03", "close": 50.02, "volume": 1166147.0}, {"date": "2019-05-06", "close": 49.71, "volume": 898510.0}, {"date": "2019-05-07", "close": 49.05, "volume": 741456.0}, {"date": "2019-05-08", "close": 48.98, "volume": 477511.0}, {"date": "2019-05-09", "close": 48.68, "volume": 581431.0}, {"date": "2019-05-10", "close": 48.55, "volume": 561588.0}, {"date": "2019-05-13", "close": 44.78, "volume": 1326658.0}, {"date": "2019-05-14", "close": 45.73, "volume": 989037.0}, {"date": "2019-05-15", "close": 46.03, "volume": 483317.0}, {"date": "2019-05-16", "close": 44.64, "volume": 939512.0}, {"date": "2019-05-17", "close": 42.2, "volume": 869845.0}, {"date": "2019-05-20", "close": 41.0, "volume": 1247421.0}, {"date": "2019-05-21", "close": 41.0, "volume": 977406.0}, {"date": "2019-05-22", "close": 40.39, "volume": 513286.0}, {"date": "2019-05-23", "close": 39.35, "volume": 1169365.0}, {"date": "2019-05-24", "close": 39.4, "volume": 612515.0}, {"date": "2019-05-28", "close": 38.05, "volume": 784507.0}, {"date": "2019-05-29", "close": 38.06, "volume": 801560.0}, {"date": "2019-05-30", "close": 38.29, "volume": 438037.0}, {"date": "2019-05-31", "close": 37.37, "volume": 547201.0}, {"date": "2019-06-03", "close": 37.99, "volume": 768003.0}, {"date": "2019-06-04", "close": 39.98, "volume": 507115.0}, {"date": "2019-06-05", "close": 40.08, "volume": 640687.0}, {"date": "2019-06-06", "close": 40.14, "volume": 409906.0}, {"date": "2019-06-07", "close": 40.71, "volume": 476305.0}, {"date": "2019-06-10", "close": 41.69, "volume": 371538.0}, {"date": "2019-06-11", "close": 42.14, "volume": 445379.0}, {"date": "2019-06-12", "close": 41.44, "volume": 277167.0}, {"date": "2019-06-13", "close": 41.66, "volume": 274971.0}, {"date": "2019-06-14", "close": 39.86, "volume": 492239.0}, {"date": "2019-06-17", "close": 39.99, "volume": 509454.0}, {"date": "2019-06-18", "close": 41.08, "volume": 516063.0}, {"date": "2019-06-19", "close": 41.22, "volume": 281656.0}, {"date": "2019-06-20", "close": 41.91, "volume": 368494.0}, {"date": "2019-06-21", "close": 41.26, "volume": 792870.0}, {"date": "2019-06-24", "close": 41.62, "volume": 488713.0}, {"date": "2019-06-25", "close": 40.78, "volume": 548365.0}, {"date": "2019-06-26", "close": 42.18, "volume": 364027.0}, {"date": "2019-06-27", "close": 43.31, "volume": 668035.0}, {"date": "2019-06-28", "close": 43.7, "volume": 875858.0}, {"date": "2019-07-01", "close": 44.9, "volume": 847292.0}, {"date": "2019-07-02", "close": 44.39, "volume": 500620.0}, {"date": "2019-07-03", "close": 44.24, "volume": 196689.0}, {"date": "2019-07-05", "close": 44.18, "volume": 252049.0}, {"date": "2019-07-08", "close": 41.6, "volume": 1491015.0}, {"date": "2019-07-09", "close": 42.67, "volume": 642242.0}, {"date": "2019-07-10", "close": 42.91, "volume": 308252.0}, {"date": "2019-07-11", "close": 42.71, "volume": 351668.0}, {"date": "2019-07-12", "close": 43.57, "volume": 367957.0}, {"date": "2019-07-15", "close": 43.87, "volume": 376224.0}, {"date": "2019-07-16", "close": 44.13, "volume": 463989.0}, {"date": "2019-07-17", "close": 43.92, "volume": 506629.0}, {"date": "2019-07-18", "close": 44.97, "volume": 589998.0}, {"date": "2019-07-19", "close": 45.39, "volume": 554912.0}, {"date": "2019-07-22", "close": 46.54, "volume": 641762.0}, {"date": "2019-07-23", "close": 47.15, "volume": 549873.0}, {"date": "2019-07-24", "close": 48.99, "volume": 525721.0}, {"date": "2019-07-25", "close": 48.4, "volume": 592448.0}, {"date": "2019-07-26", "close": 48.63, "volume": 566585.0}, {"date": "2019-07-29", "close": 48.87, "volume": 291872.0}, {"date": "2019-07-30", "close": 49.32, "volume": 774608.0}, {"date": "2019-07-31", "close": 49.05, "volume": 1138227.0}, {"date": "2019-08-01", "close": 57.08, "volume": 3521382.0}, {"date": "2019-08-02", "close": 55.15, "volume": 1589590.0}, {"date": "2019-08-05", "close": 52.2, "volume": 1772904.0}, {"date": "2019-08-06", "close": 52.65, "volume": 1363290.0}, {"date": "2019-08-07", "close": 52.34, "volume": 1174192.0}, {"date": "2019-08-08", "close": 54.31, "volume": 1118280.0}, {"date": "2019-08-09", "close": 53.1, "volume": 446711.0}, {"date": "2019-08-12", "close": 52.22, "volume": 702102.0}, {"date": "2019-08-13", "close": 53.27, "volume": 755677.0}, {"date": "2019-08-14", "close": 52.5, "volume": 702398.0}, {"date": "2019-08-15", "close": 52.65, "volume": 551580.0}, {"date": "2019-08-16", "close": 54.54, "volume": 886887.0}, {"date": "2019-08-19", "close": 54.57, "volume": 602327.0}, {"date": "2019-08-20", "close": 54.71, "volume": 560412.0}, {"date": "2019-08-21", "close": 54.98, "volume": 490825.0}, {"date": "2019-08-22", "close": 54.93, "volume": 431406.0}, {"date": "2019-08-23", "close": 52.99, "volume": 1038090.0}, {"date": "2019-08-26", "close": 53.03, "volume": 415920.0}, {"date": "2019-08-27", "close": 52.02, "volume": 459506.0}, {"date": "2019-08-28", "close": 52.44, "volume": 517433.0}, {"date": "2019-08-29", "close": 53.16, "volume": 499116.0}, {"date": "2019-08-30", "close": 53.64, "volume": 741633.0}, {"date": "2019-09-03", "close": 52.55, "volume": 434034.0}, {"date": "2019-09-04", "close": 53.22, "volume": 467747.0}, {"date": "2019-09-05", "close": 54.56, "volume": 459641.0}, {"date": "2019-09-06", "close": 54.78, "volume": 585207.0}, {"date": "2019-09-09", "close": 54.62, "volume": 754133.0}, {"date": "2019-09-10", "close": 54.68, "volume": 712071.0}, {"date": "2019-09-11", "close": 55.34, "volume": 615092.0}, {"date": "2019-09-12", "close": 56.2, "volume": 740185.0}, {"date": "2019-09-13", "close": 55.58, "volume": 533587.0}, {"date": "2019-09-16", "close": 55.72, "volume": 511625.0}, {"date": "2019-09-17", "close": 54.33, "volume": 612332.0}, {"date": "2019-09-18", "close": 54.85, "volume": 841189.0}, {"date": "2019-09-19", "close": 54.94, "volume": 389549.0}, {"date": "2019-09-20", "close": 54.46, "volume": 1173782.0}, {"date": "2019-09-23", "close": 54.71, "volume": 373269.0}, {"date": "2019-09-24", "close": 53.86, "volume": 570218.0}, {"date": "2019-09-25", "close": 54.73, "volume": 405293.0}, {"date": "2019-09-26", "close": 54.17, "volume": 231077.0}, {"date": "2019-09-27", "close": 53.2, "volume": 470346.0}, {"date": "2019-09-30", "close": 53.58, "volume": 309340.0}, {"date": "2019-10-01", "close": 52.95, "volume": 454328.0}, {"date": "2019-10-02", "close": 52.09, "volume": 630359.0}, {"date": "2019-10-03", "close": 53.26, "volume": 524525.0}, {"date": "2019-10-04", "close": 54.58, "volume": 664298.0}, {"date": "2019-10-07", "close": 55.28, "volume": 1035717.0}, {"date": "2019-10-08", "close": 52.86, "volume": 636597.0}, {"date": "2019-10-09", "close": 53.77, "volume": 583448.0}, {"date": "2019-10-10", "close": 54.27, "volume": 447499.0}, {"date": "2019-10-11", "close": 56.11, "volume": 702601.0}, {"date": "2019-10-14", "close": 55.22, "volume": 493252.0}, {"date": "2019-10-15", "close": 55.315, "volume": 543642.0}, {"date": "2019-10-16", "close": 54.55, "volume": 595070.0}, {"date": "2019-10-17", "close": 56.44, "volume": 754660.0}, {"date": "2019-10-18", "close": 56.04, "volume": 379936.0}, {"date": "2019-10-21", "close": 57.5, "volume": 591707.0}, {"date": "2019-10-22", "close": 56.1, "volume": 587269.0}, {"date": "2019-10-23", "close": 55.36, "volume": 447040.0}, {"date": "2019-10-24", "close": 55.59, "volume": 542703.0}, {"date": "2019-10-25", "close": 56.09, "volume": 489518.0}, {"date": "2019-10-28", "close": 57.75, "volume": 568957.0}, {"date": "2019-10-29", "close": 58.03, "volume": 584591.0}, {"date": "2019-10-30", "close": 58.49, "volume": 1040837.0}, {"date": "2019-10-31", "close": 67.96, "volume": 3449476.0}, {"date": "2019-11-01", "close": 72.43, "volume": 2003571.0}, {"date": "2019-11-04", "close": 68.01, "volume": 2211447.0}, {"date": "2019-11-05", "close": 70.22, "volume": 1549956.0}, {"date": "2019-11-06", "close": 68.56, "volume": 880380.0}, {"date": "2019-11-07", "close": 68.75, "volume": 1120692.0}, {"date": "2019-11-08", "close": 71.13, "volume": 627201.0}, {"date": "2019-11-11", "close": 70.74, "volume": 534027.0}, {"date": "2019-11-12", "close": 71.98, "volume": 821667.0}, {"date": "2019-11-13", "close": 71.95, "volume": 566202.0}, {"date": "2019-11-14", "close": 72.26, "volume": 567693.0}, {"date": "2019-11-15", "close": 72.71, "volume": 736164.0}, {"date": "2019-11-18", "close": 72.24, "volume": 505756.0}, {"date": "2019-11-19", "close": 71.79, "volume": 372736.0}, {"date": "2019-11-20", "close": 70.47, "volume": 639735.0}, {"date": "2019-11-21", "close": 69.64, "volume": 601624.0}, {"date": "2019-11-22", "close": 69.57, "volume": 345369.0}, {"date": "2019-11-25", "close": 71.44, "volume": 701162.0}, {"date": "2019-11-26", "close": 72.25, "volume": 882176.0}, {"date": "2019-11-27", "close": 72.81, "volume": 284363.0}, {"date": "2019-11-29", "close": 71.7, "volume": 257507.0}, {"date": "2019-12-02", "close": 70.86, "volume": 628327.0}, {"date": "2019-12-03", "close": 70.67, "volume": 733070.0}, {"date": "2019-12-04", "close": 71.29, "volume": 775657.0}, {"date": "2019-12-05", "close": 72.1, "volume": 650612.0}, {"date": "2019-12-06", "close": 74.12, "volume": 791350.0}, {"date": "2019-12-09", "close": 73.85, "volume": 472455.0}, {"date": "2019-12-10", "close": 74.24, "volume": 382897.0}, {"date": "2019-12-11", "close": 75.89, "volume": 365351.0}, {"date": "2019-12-12", "close": 76.56, "volume": 711557.0}, {"date": "2019-12-13", "close": 76.94, "volume": 344543.0}, {"date": "2019-12-16", "close": 77.57, "volume": 387747.0}, {"date": "2019-12-17", "close": 78.13, "volume": 531747.0}, {"date": "2019-12-18", "close": 78.59, "volume": 506211.0}, {"date": "2019-12-19", "close": 81.2, "volume": 1572351.0}, {"date": "2019-12-20", "close": 81.01, "volume": 1692095.0}, {"date": "2019-12-23", "close": 82.17, "volume": 753490.0}, {"date": "2019-12-24", "close": 82.31, "volume": 298157.0}, {"date": "2019-12-26", "close": 82.83, "volume": 380634.0}, {"date": "2019-12-27", "close": 83.36, "volume": 479845.0}, {"date": "2019-12-30", "close": 83.36, "volume": 408500.0}, {"date": "2019-12-31", "close": 82.41, "volume": 605892.0}, {"date": "2020-01-02", "close": 85.0, "volume": 605198.0}, {"date": "2020-01-03", "close": 83.66, "volume": 888765.0}, {"date": "2020-01-06", "close": 82.75, "volume": 491950.0}, {"date": "2020-01-07", "close": 83.53, "volume": 452819.0}, {"date": "2020-01-08", "close": 84.29, "volume": 477741.0}, {"date": "2020-01-09", "close": 85.34, "volume": 542822.0}, {"date": "2020-01-10", "close": 84.66, "volume": 600802.0}, {"date": "2020-01-13", "close": 85.88, "volume": 467764.0}, {"date": "2020-01-14", "close": 84.91, "volume": 399380.0}, {"date": "2020-01-15", "close": 83.44, "volume": 623073.0}, {"date": "2020-01-16", "close": 84.46, "volume": 467353.0}, {"date": "2020-01-17", "close": 84.11, "volume": 508289.0}, {"date": "2020-01-21", "close": 82.75, "volume": 1081456.0}, {"date": "2020-01-22", "close": 83.19, "volume": 981078.0}, {"date": "2020-01-23", "close": 86.04, "volume": 955484.0}, {"date": "2020-01-24", "close": 83.19, "volume": 539599.0}, {"date": "2020-01-27", "close": 80.69, "volume": 552258.0}, {"date": "2020-01-28", "close": 83.32, "volume": 677069.0}, {"date": "2020-01-29", "close": 81.61, "volume": 1164323.0}, {"date": "2020-01-30", "close": 83.7, "volume": 2556789.0}, {"date": "2020-01-31", "close": 76.81, "volume": 1710425.0}, {"date": "2020-02-03", "close": 77.19, "volume": 1190892.0}, {"date": "2020-02-04", "close": 79.545, "volume": 955666.0}, {"date": "2020-02-05", "close": 79.72, "volume": 491104.0}, {"date": "2020-02-06", "close": 78.49, "volume": 472053.0}, {"date": "2020-02-07", "close": 78.15, "volume": 832587.0}, {"date": "2020-02-10", "close": 78.37, "volume": 866192.0}, {"date": "2020-02-11", "close": 80.18, "volume": 784179.0}, {"date": "2020-02-12", "close": 81.74, "volume": 553843.0}, {"date": "2020-02-13", "close": 80.7, "volume": 650932.0}, {"date": "2020-02-14", "close": 81.59, "volume": 778010.0}, {"date": "2020-02-18", "close": 78.99, "volume": 921814.0}, {"date": "2020-02-19", "close": 80.73, "volume": 364757.0}, {"date": "2020-02-20", "close": 78.77, "volume": 523830.0}, {"date": "2020-02-21", "close": 77.22, "volume": 628077.0}, {"date": "2020-02-24", "close": 74.35, "volume": 875037.0}, {"date": "2020-02-25", "close": 72.61, "volume": 906050.0}, {"date": "2020-02-26", "close": 70.61, "volume": 720688.0}, {"date": "2020-02-27", "close": 66.92, "volume": 968993.0}, {"date": "2020-02-28", "close": 68.64, "volume": 1180472.0}, {"date": "2020-03-02", "close": 71.15, "volume": 1109775.0}, {"date": "2020-03-03", "close": 68.65, "volume": 634691.0}, {"date": "2020-03-04", "close": 71.74, "volume": 725045.0}, {"date": "2020-03-05", "close": 70.75, "volume": 707120.0}, {"date": "2020-03-06", "close": 68.61, "volume": 676333.0}, {"date": "2020-03-09", "close": 62.72, "volume": 861205.0}, {"date": "2020-03-10", "close": 67.2, "volume": 757364.0}, {"date": "2020-03-11", "close": 62.76, "volume": 976044.0}, {"date": "2020-03-12", "close": 53.39, "volume": 1111940.0}, {"date": "2020-03-13", "close": 61.9, "volume": 1151135.0}, {"date": "2020-03-16", "close": 51.27, "volume": 975469.0}, {"date": "2020-03-17", "close": 56.17, "volume": 1169912.0}, {"date": "2020-03-18", "close": 50.55, "volume": 1157351.0}, {"date": "2020-03-19", "close": 58.66, "volume": 1224343.0}, {"date": "2020-03-20", "close": 55.9, "volume": 1635555.0}, {"date": "2020-03-23", "close": 54.63, "volume": 891386.0}, {"date": "2020-03-24", "close": 60.76, "volume": 1077673.0}, {"date": "2020-03-25", "close": 60.08, "volume": 904774.0}, {"date": "2020-03-26", "close": 65.63, "volume": 1096843.0}, {"date": "2020-03-27", "close": 61.92, "volume": 1009373.0}, {"date": "2020-03-30", "close": 64.04, "volume": 862771.0}, {"date": "2020-03-31", "close": 65.63, "volume": 1213929.0}, {"date": "2020-04-01", "close": 60.5, "volume": 797751.0}, {"date": "2020-04-02", "close": 61.98, "volume": 697805.0}, {"date": "2020-04-03", "close": 59.75, "volume": 546908.0}, {"date": "2020-04-06", "close": 66.37, "volume": 823439.0}, {"date": "2020-04-07", "close": 64.7, "volume": 746709.0}, {"date": "2020-04-08", "close": 66.99, "volume": 629757.0}, {"date": "2020-04-09", "close": 64.58, "volume": 624609.0}, {"date": "2020-04-13", "close": 65.63, "volume": 527830.0}, {"date": "2020-04-14", "close": 69.21, "volume": 860038.0}, {"date": "2020-04-15", "close": 67.73, "volume": 793571.0}, {"date": "2020-04-16", "close": 69.44, "volume": 584684.0}, {"date": "2020-04-17", "close": 70.28, "volume": 651431.0}, {"date": "2020-04-20", "close": 68.98, "volume": 474849.0}, {"date": "2020-04-21", "close": 66.16, "volume": 507279.0}, {"date": "2020-04-22", "close": 68.63, "volume": 591859.0}, {"date": "2020-04-23", "close": 68.46, "volume": 383786.0}, {"date": "2020-04-24", "close": 71.24, "volume": 601321.0}, {"date": "2020-04-27", "close": 72.71, "volume": 431681.0}, {"date": "2020-04-28", "close": 73.62, "volume": 621081.0}, {"date": "2020-04-29", "close": 78.28, "volume": 629635.0}, {"date": "2020-04-30", "close": 75.6, "volume": 1007020.0}, {"date": "2020-05-01", "close": 70.83, "volume": 729315.0}, {"date": "2020-05-04", "close": 72.07, "volume": 714889.0}, {"date": "2020-05-05", "close": 72.74, "volume": 940681.0}, {"date": "2020-05-06", "close": 72.33, "volume": 566745.0}, {"date": "2020-05-07", "close": 71.27, "volume": 553483.0}, {"date": "2020-05-08", "close": 76.3, "volume": 872318.0}, {"date": "2020-05-11", "close": 73.38, "volume": 775391.0}, {"date": "2020-05-12", "close": 69.055, "volume": 774377.0}, {"date": "2020-05-13", "close": 67.52, "volume": 895242.0}, {"date": "2020-05-14", "close": 66.57, "volume": 626220.0}, {"date": "2020-05-15", "close": 65.58, "volume": 590699.0}, {"date": "2020-05-18", "close": 70.66, "volume": 678734.0}, {"date": "2020-05-19", "close": 71.15, "volume": 645690.0}, {"date": "2020-05-20", "close": 74.21, "volume": 713749.0}, {"date": "2020-05-21", "close": 73.29, "volume": 768697.0}, {"date": "2020-05-22", "close": 73.48, "volume": 405583.0}, {"date": "2020-05-26", "close": 73.7, "volume": 629621.0}, {"date": "2020-05-27", "close": 74.26, "volume": 492627.0}, {"date": "2020-05-28", "close": 71.69, "volume": 655963.0}, {"date": "2020-05-29", "close": 72.48, "volume": 621337.0}, {"date": "2020-06-01", "close": 71.74, "volume": 456407.0}, {"date": "2020-06-02", "close": 70.83, "volume": 706684.0}, {"date": "2020-06-03", "close": 72.06, "volume": 823659.0}, {"date": "2020-06-04", "close": 69.3, "volume": 648865.0}, {"date": "2020-06-05", "close": 71.6, "volume": 757620.0}, {"date": "2020-06-08", "close": 68.51, "volume": 955593.0}, {"date": "2020-06-09", "close": 72.13, "volume": 1124972.0}, {"date": "2020-06-10", "close": 70.16, "volume": 750920.0}, {"date": "2020-06-11", "close": 67.48, "volume": 1136225.0}, {"date": "2020-06-12", "close": 66.21, "volume": 1372837.0}, {"date": "2020-06-15", "close": 67.26, "volume": 978258.0}, {"date": "2020-06-16", "close": 65.85, "volume": 1023502.0}, {"date": "2020-06-17", "close": 65.74, "volume": 797467.0}, {"date": "2020-06-18", "close": 64.79, "volume": 659875.0}, {"date": "2020-06-19", "close": 62.54, "volume": 1336815.0}, {"date": "2020-06-22", "close": 60.68, "volume": 2553482.0}, {"date": "2020-06-23", "close": 59.48, "volume": 1495116.0}, {"date": "2020-06-24", "close": 56.96, "volume": 1374230.0}, {"date": "2020-06-25", "close": 57.7, "volume": 1267813.0}, {"date": "2020-06-26", "close": 58.52, "volume": 7620060.0}, {"date": "2020-06-29", "close": 60.29, "volume": 1619799.0}, {"date": "2020-06-30", "close": 61.78, "volume": 1107980.0}, {"date": "2020-07-01", "close": 60.21, "volume": 675102.0}, {"date": "2020-07-02", "close": 60.65, "volume": 667580.0}, {"date": "2020-07-06", "close": 62.01, "volume": 1159312.0}, {"date": "2020-07-07", "close": 62.62, "volume": 1109869.0}, {"date": "2020-07-08", "close": 62.73, "volume": 839263.0}, {"date": "2020-07-09", "close": 64.1, "volume": 929074.0}, {"date": "2020-07-10", "close": 64.39, "volume": 534561.0}, {"date": "2020-07-13", "close": 63.74, "volume": 761242.0}, {"date": "2020-07-14", "close": 65.09, "volume": 614702.0}, {"date": "2020-07-15", "close": 65.65, "volume": 579426.0}, {"date": "2020-07-16", "close": 65.5, "volume": 463069.0}, {"date": "2020-07-17", "close": 66.745, "volume": 713186.0}, {"date": "2020-07-20", "close": 66.48, "volume": 560192.0}, {"date": "2020-07-21", "close": 64.72, "volume": 733102.0}, {"date": "2020-07-22", "close": 65.01, "volume": 659232.0}, {"date": "2020-07-23", "close": 65.08, "volume": 598165.0}, {"date": "2020-07-24", "close": 64.8, "volume": 554430.0}, {"date": "2020-07-27", "close": 66.32, "volume": 482456.0}, {"date": "2020-07-28", "close": 64.06, "volume": 661632.0}, {"date": "2020-07-29", "close": 65.6, "volume": 341086.0}, {"date": "2020-07-30", "close": 67.17, "volume": 471485.0}, {"date": "2020-07-31", "close": 68.53, "volume": 989312.0}, {"date": "2020-08-03", "close": 74.49, "volume": 2837696.0}, {"date": "2020-08-04", "close": 68.43, "volume": 2467962.0}, {"date": "2020-08-05", "close": 66.32, "volume": 1311831.0}, {"date": "2020-08-06", "close": 65.05, "volume": 648876.0}, {"date": "2020-08-07", "close": 64.63, "volume": 773015.0}, {"date": "2020-08-10", "close": 63.86, "volume": 649414.0}, {"date": "2020-08-11", "close": 63.5, "volume": 553573.0}, {"date": "2020-08-12", "close": 63.73, "volume": 562606.0}, {"date": "2020-08-13", "close": 61.19, "volume": 770942.0}, {"date": "2020-08-14", "close": 60.4, "volume": 585898.0}, {"date": "2020-08-17", "close": 60.69, "volume": 504188.0}, {"date": "2020-08-18", "close": 59.3, "volume": 662669.0}, {"date": "2020-08-19", "close": 59.4, "volume": 426373.0}, {"date": "2020-08-20", "close": 58.42, "volume": 363273.0}, {"date": "2020-08-21", "close": 59.2, "volume": 428315.0}, {"date": "2020-08-24", "close": 59.54, "volume": 320965.0}, {"date": "2020-08-25", "close": 60.45, "volume": 284741.0}, {"date": "2020-08-26", "close": 60.96, "volume": 345657.0}, {"date": "2020-08-27", "close": 60.4, "volume": 1039889.0}, {"date": "2020-08-28", "close": 61.17, "volume": 471755.0}, {"date": "2020-08-31", "close": 60.59, "volume": 492576.0}, {"date": "2020-09-01", "close": 61.12, "volume": 803367.0}, {"date": "2020-09-02", "close": 62.89, "volume": 661814.0}, {"date": "2020-09-03", "close": 58.34, "volume": 769530.0}, {"date": "2020-09-04", "close": 58.33, "volume": 651613.0}, {"date": "2020-09-08", "close": 55.87, "volume": 577786.0}, {"date": "2020-09-09", "close": 56.7, "volume": 522929.0}, {"date": "2020-09-10", "close": 57.37, "volume": 625324.0}, {"date": "2020-09-11", "close": 58.06, "volume": 620915.0}, {"date": "2020-09-14", "close": 60.04, "volume": 766126.0}, {"date": "2020-09-15", "close": 61.32, "volume": 610091.0}, {"date": "2020-09-16", "close": 60.79, "volume": 629531.0}, {"date": "2020-09-17", "close": 60.95, "volume": 606326.0}, {"date": "2020-09-18", "close": 59.93, "volume": 1838188.0}, {"date": "2020-09-21", "close": 60.51, "volume": 696610.0}, {"date": "2020-09-22", "close": 61.06, "volume": 470239.0}, {"date": "2020-09-23", "close": 59.95, "volume": 526548.0}, {"date": "2020-09-24", "close": 61.51, "volume": 708540.0}, {"date": "2020-09-25", "close": 63.02, "volume": 912257.0}, {"date": "2020-09-28", "close": 64.95, "volume": 678844.0}, {"date": "2020-09-29", "close": 66.0, "volume": 863670.0}, {"date": "2020-09-30", "close": 67.45, "volume": 912275.0}, {"date": "2020-10-01", "close": 68.38, "volume": 531571.0}, {"date": "2020-10-02", "close": 66.86, "volume": 678857.0}, {"date": "2020-10-05", "close": 69.76, "volume": 820875.0}, {"date": "2020-10-06", "close": 69.88, "volume": 682469.0}, {"date": "2020-10-07", "close": 70.37, "volume": 522723.0}, {"date": "2020-10-08", "close": 70.36, "volume": 388502.0}, {"date": "2020-10-09", "close": 71.94, "volume": 356331.0}, {"date": "2020-10-12", "close": 73.08, "volume": 527494.0}, {"date": "2020-10-13", "close": 72.32, "volume": 626232.0}, {"date": "2020-10-14", "close": 70.13, "volume": 554341.0}, {"date": "2020-10-15", "close": 69.12, "volume": 415990.0}, {"date": "2020-10-16", "close": 68.45, "volume": 288785.0}, {"date": "2020-10-19", "close": 68.86, "volume": 486070.0}, {"date": "2020-10-20", "close": 69.16, "volume": 255283.0}, {"date": "2020-10-21", "close": 68.64, "volume": 287467.0}, {"date": "2020-10-22", "close": 68.56, "volume": 266512.0}, {"date": "2020-10-23", "close": 67.66, "volume": 248474.0}, {"date": "2020-10-26", "close": 67.56, "volume": 353139.0}, {"date": "2020-10-27", "close": 68.26, "volume": 315019.0}, {"date": "2020-10-28", "close": 66.73, "volume": 425319.0}, {"date": "2020-10-29", "close": 69.62, "volume": 452092.0}, {"date": "2020-10-30", "close": 68.87, "volume": 529846.0}, {"date": "2020-11-02", "close": 66.63, "volume": 714870.0}, {"date": "2020-11-03", "close": 69.25, "volume": 1864797.0}, {"date": "2020-11-04", "close": 70.84, "volume": 606603.0}, {"date": "2020-11-05", "close": 71.92, "volume": 698774.0}, {"date": "2020-11-06", "close": 73.93, "volume": 745289.0}, {"date": "2020-11-09", "close": 75.84, "volume": 950665.0}, {"date": "2020-11-10", "close": 74.7, "volume": 543515.0}, {"date": "2020-11-11", "close": 76.21, "volume": 453608.0}, {"date": "2020-11-12", "close": 75.95, "volume": 461359.0}, {"date": "2020-11-13", "close": 77.01, "volume": 287695.0}, {"date": "2020-11-16", "close": 76.97, "volume": 382274.0}, {"date": "2020-11-17", "close": 75.89, "volume": 523186.0}, {"date": "2020-11-18", "close": 74.95, "volume": 409896.0}, {"date": "2020-11-19", "close": 76.27, "volume": 360713.0}, {"date": "2020-11-20", "close": 77.31, "volume": 400053.0}, {"date": "2020-11-23", "close": 77.7, "volume": 551720.0}, {"date": "2020-11-24", "close": 77.71, "volume": 456532.0}, {"date": "2020-11-25", "close": 76.35, "volume": 274730.0}, {"date": "2020-11-27", "close": 77.33, "volume": 164524.0}, {"date": "2020-11-30", "close": 80.1, "volume": 765297.0}, {"date": "2020-12-01", "close": 81.38, "volume": 841347.0}, {"date": "2020-12-02", "close": 80.75, "volume": 437016.0}, {"date": "2020-12-03", "close": 79.67, "volume": 315953.0}, {"date": "2020-12-04", "close": 82.75, "volume": 343037.0}, {"date": "2020-12-07", "close": 83.09, "volume": 353830.0}, {"date": "2020-12-08", "close": 82.97, "volume": 557468.0}, {"date": "2020-12-09", "close": 80.46, "volume": 432425.0}, {"date": "2020-12-10", "close": 81.42, "volume": 509274.0}, {"date": "2020-12-11", "close": 77.99, "volume": 713094.0}, {"date": "2020-12-14", "close": 78.39, "volume": 405652.0}, {"date": "2020-12-15", "close": 81.5, "volume": 773797.0}, {"date": "2020-12-16", "close": 80.99, "volume": 335057.0}, {"date": "2020-12-17", "close": 80.65, "volume": 370550.0}, {"date": "2020-12-18", "close": 80.43, "volume": 761106.0}, {"date": "2020-12-21", "close": 80.07, "volume": 273031.0}, {"date": "2020-12-22", "close": 80.5, "volume": 288008.0}, {"date": "2020-12-23", "close": 81.44, "volume": 197686.0}, {"date": "2020-12-24", "close": 80.96, "volume": 161633.0}, {"date": "2020-12-28", "close": 81.99, "volume": 182040.0}, {"date": "2020-12-29", "close": 80.71, "volume": 282235.0}, {"date": "2020-12-30", "close": 81.95, "volume": 699899.0}, {"date": "2020-12-31", "close": 82.2, "volume": 244796.0}, {"date": "2021-01-04", "close": 84.13, "volume": 646644.0}, {"date": "2021-01-05", "close": 86.36, "volume": 542030.0}, {"date": "2021-01-06", "close": 90.38, "volume": 774250.0}, {"date": "2021-01-07", "close": 91.36, "volume": 450545.0}, {"date": "2021-01-08", "close": 91.12, "volume": 407505.0}, {"date": "2021-01-11", "close": 91.52, "volume": 231615.0}, {"date": "2021-01-12", "close": 93.0, "volume": 344222.0}, {"date": "2021-01-13", "close": 93.93, "volume": 262106.0}, {"date": "2021-01-14", "close": 97.55, "volume": 541572.0}, {"date": "2021-01-15", "close": 98.76, "volume": 481042.0}, {"date": "2021-01-19", "close": 101.35, "volume": 480937.0}, {"date": "2021-01-20", "close": 100.44, "volume": 458750.0}, {"date": "2021-01-21", "close": 99.46, "volume": 352653.0}, {"date": "2021-01-22", "close": 98.56, "volume": 328276.0}, {"date": "2021-01-25", "close": 99.05, "volume": 374078.0}, {"date": "2021-01-26", "close": 100.13, "volume": 539171.0}, {"date": "2021-01-27", "close": 95.63, "volume": 659856.0}, {"date": "2021-01-28", "close": 93.96, "volume": 539450.0}, {"date": "2021-01-29", "close": 93.69, "volume": 697872.0}, {"date": "2021-02-01", "close": 97.86, "volume": 1311679.0}, {"date": "2021-02-02", "close": 89.91, "volume": 2580236.0}, {"date": "2021-02-03", "close": 86.38, "volume": 1369147.0}, {"date": "2021-02-04", "close": 87.11, "volume": 905672.0}, {"date": "2021-02-05", "close": 85.36, "volume": 578585.0}, {"date": "2021-02-08", "close": 89.42, "volume": 696334.0}, {"date": "2021-02-09", "close": 88.36, "volume": 615177.0}, {"date": "2021-02-10", "close": 87.51, "volume": 553421.0}, {"date": "2021-02-11", "close": 88.97, "volume": 617704.0}, {"date": "2021-02-12", "close": 89.39, "volume": 741019.0}, {"date": "2021-02-16", "close": 89.47, "volume": 692075.0}, {"date": "2021-02-17", "close": 88.36, "volume": 516458.0}, {"date": "2021-02-18", "close": 86.95, "volume": 933668.0}, {"date": "2021-02-19", "close": 88.18, "volume": 987933.0}, {"date": "2021-02-22", "close": 85.74, "volume": 996819.0}, {"date": "2021-02-23", "close": 84.95, "volume": 1177430.0}, {"date": "2021-02-24", "close": 86.84, "volume": 854044.0}, {"date": "2021-02-25", "close": 82.13, "volume": 423249.0}, {"date": "2021-02-26", "close": 81.78, "volume": 648914.0}, {"date": "2021-03-01", "close": 83.33, "volume": 839402.0}, {"date": "2021-03-02", "close": 80.91, "volume": 1214866.0}, {"date": "2021-03-03", "close": 78.0, "volume": 764869.0}, {"date": "2021-03-04", "close": 74.09, "volume": 1445410.0}, {"date": "2021-03-05", "close": 77.61, "volume": 1134821.0}, {"date": "2021-03-08", "close": 73.85, "volume": 1516619.0}, {"date": "2021-03-09", "close": 76.27, "volume": 770016.0}, {"date": "2021-03-10", "close": 75.77, "volume": 840569.0}, {"date": "2021-03-11", "close": 77.5, "volume": 784049.0}, {"date": "2021-03-12", "close": 77.21, "volume": 746267.0}, {"date": "2021-03-15", "close": 77.54, "volume": 432090.0}, {"date": "2021-03-16", "close": 79.93, "volume": 618925.0}, {"date": "2021-03-17", "close": 81.16, "volume": 797235.0}, {"date": "2021-03-18", "close": 77.99, "volume": 483374.0}, {"date": "2021-03-19", "close": 79.02, "volume": 922573.0}, {"date": "2021-03-22", "close": 80.22, "volume": 290515.0}, {"date": "2021-03-23", "close": 77.25, "volume": 363156.0}, {"date": "2021-03-24", "close": 77.24, "volume": 379384.0}, {"date": "2021-03-25", "close": 77.95, "volume": 313521.0}, {"date": "2021-03-26", "close": 83.01, "volume": 612914.0}, {"date": "2021-03-29", "close": 83.32, "volume": 833175.0}, {"date": "2021-03-30", "close": 82.75, "volume": 377252.0}, {"date": "2021-03-31", "close": 84.79, "volume": 578544.0}, {"date": "2021-04-01", "close": 87.61, "volume": 413203.0}, {"date": "2021-04-05", "close": 87.64, "volume": 418308.0}, {"date": "2021-04-06", "close": 86.72, "volume": 425640.0}, {"date": "2021-04-07", "close": 85.95, "volume": 404120.0}, {"date": "2021-04-08", "close": 86.12, "volume": 280472.0}, {"date": "2021-04-09", "close": 84.95, "volume": 270154.0}, {"date": "2021-04-12", "close": 84.83, "volume": 327821.0}, {"date": "2021-04-13", "close": 84.03, "volume": 231282.0}, {"date": "2021-04-14", "close": 84.06, "volume": 229116.0}, {"date": "2021-04-15", "close": 84.85, "volume": 171337.0}, {"date": "2021-04-16", "close": 85.65, "volume": 238600.0}, {"date": "2021-04-19", "close": 84.56, "volume": 470873.0}, {"date": "2021-04-20", "close": 84.21, "volume": 424642.0}, {"date": "2021-04-21", "close": 86.23, "volume": 333314.0}, {"date": "2021-04-22", "close": 85.14, "volume": 320208.0}, {"date": "2021-04-23", "close": 86.98, "volume": 342821.0}, {"date": "2021-04-26", "close": 87.42, "volume": 223047.0}, {"date": "2021-04-27", "close": 87.67, "volume": 269311.0}, {"date": "2021-04-28", "close": 86.09, "volume": 339761.0}, {"date": "2021-04-29", "close": 86.24, "volume": 626099.0}, {"date": "2021-04-30", "close": 74.41, "volume": 4367133.0}, {"date": "2021-05-03", "close": 73.0, "volume": 1460223.0}, {"date": "2021-05-04", "close": 75.12, "volume": 1168070.0}, {"date": "2021-05-05", "close": 76.17, "volume": 1162486.0}, {"date": "2021-05-06", "close": 76.35, "volume": 714689.0}, {"date": "2021-05-07", "close": 76.6, "volume": 645265.0}, {"date": "2021-05-10", "close": 74.87, "volume": 664203.0}, {"date": "2021-05-11", "close": 75.51, "volume": 656661.0}, {"date": "2021-05-12", "close": 72.28, "volume": 653176.0}, {"date": "2021-05-13", "close": 73.36, "volume": 546339.0}, {"date": "2021-05-14", "close": 74.55, "volume": 354605.0}, {"date": "2021-05-17", "close": 74.26, "volume": 368941.0}, {"date": "2021-05-18", "close": 73.71, "volume": 357992.0}, {"date": "2021-05-19", "close": 74.37, "volume": 420828.0}, {"date": "2021-05-20", "close": 75.56, "volume": 299083.0}, {"date": "2021-05-21", "close": 75.07, "volume": 338217.0}, {"date": "2021-05-24", "close": 76.41, "volume": 395377.0}, {"date": "2021-05-25", "close": 77.16, "volume": 374576.0}, {"date": "2021-05-26", "close": 77.46, "volume": 418833.0}, {"date": "2021-05-27", "close": 77.59, "volume": 461809.0}, {"date": "2021-05-28", "close": 78.07, "volume": 566316.0}, {"date": "2021-06-01", "close": 76.57, "volume": 541709.0}, {"date": "2021-06-02", "close": 77.58, "volume": 409315.0}, {"date": "2021-06-03", "close": 76.68, "volume": 440012.0}, {"date": "2021-06-04", "close": 77.64, "volume": 373195.0}, {"date": "2021-06-07", "close": 77.74, "volume": 423280.0}, {"date": "2021-06-08", "close": 77.07, "volume": 235283.0}, {"date": "2021-06-09", "close": 77.96, "volume": 297820.0}, {"date": "2021-06-10", "close": 79.25, "volume": 307358.0}, {"date": "2021-06-11", "close": 79.51, "volume": 261142.0}, {"date": "2021-06-14", "close": 79.77, "volume": 344560.0}, {"date": "2021-06-15", "close": 79.33, "volume": 355139.0}, {"date": "2021-06-16", "close": 80.77, "volume": 535529.0}, {"date": "2021-06-17", "close": 80.5, "volume": 697716.0}, {"date": "2021-06-18", "close": 79.46, "volume": 972952.0}, {"date": "2021-06-21", "close": 78.56, "volume": 371419.0}, {"date": "2021-06-22", "close": 78.67, "volume": 372004.0}, {"date": "2021-06-23", "close": 79.14, "volume": 273149.0}, {"date": "2021-06-24", "close": 80.41, "volume": 215443.0}, {"date": "2021-06-25", "close": 82.03, "volume": 560254.0}, {"date": "2021-06-28", "close": 82.15, "volume": 286730.0}, {"date": "2021-06-29", "close": 85.83, "volume": 645642.0}, {"date": "2021-06-30", "close": 85.12, "volume": 532183.0}, {"date": "2021-07-01", "close": 84.15, "volume": 301460.0}, {"date": "2021-07-02", "close": 85.67, "volume": 259922.0}, {"date": "2021-07-06", "close": 84.84, "volume": 393612.0}, {"date": "2021-07-07", "close": 83.77, "volume": 389675.0}, {"date": "2021-07-08", "close": 83.6, "volume": 420332.0}, {"date": "2021-07-09", "close": 85.79, "volume": 319498.0}, {"date": "2021-07-12", "close": 84.98, "volume": 278845.0}, {"date": "2021-07-13", "close": 83.93, "volume": 384567.0}, {"date": "2021-07-14", "close": 84.15, "volume": 652512.0}, {"date": "2021-07-15", "close": 84.16, "volume": 278452.0}, {"date": "2021-07-16", "close": 83.6, "volume": 449196.0}, {"date": "2021-07-19", "close": 82.51, "volume": 319533.0}, {"date": "2021-07-20", "close": 82.99, "volume": 422365.0}, {"date": "2021-07-21", "close": 84.63, "volume": 377359.0}, {"date": "2021-07-22", "close": 84.5, "volume": 224435.0}, {"date": "2021-07-23", "close": 84.42, "volume": 512851.0}, {"date": "2021-07-26", "close": 84.13, "volume": 214899.0}, {"date": "2021-07-27", "close": 83.34, "volume": 414522.0}, {"date": "2021-07-28", "close": 84.32, "volume": 790014.0}, {"date": "2021-07-29", "close": 82.05, "volume": 1479459.0}, {"date": "2021-07-30", "close": 82.59, "volume": 660318.0}, {"date": "2021-08-02", "close": 79.71, "volume": 734907.0}, {"date": "2021-08-03", "close": 78.73, "volume": 739213.0}, {"date": "2021-08-04", "close": 80.09, "volume": 428257.0}, {"date": "2021-08-05", "close": 79.48, "volume": 368793.0}, {"date": "2021-08-06", "close": 79.24, "volume": 204371.0}, {"date": "2021-08-09", "close": 78.95, "volume": 399624.0}, {"date": "2021-08-10", "close": 79.72, "volume": 424117.0}, {"date": "2021-08-11", "close": 80.38, "volume": 307260.0}, {"date": "2021-08-12", "close": 79.2, "volume": 306021.0}, {"date": "2021-08-13", "close": 79.85, "volume": 361152.0}, {"date": "2021-08-16", "close": 80.39, "volume": 274005.0}, {"date": "2021-08-17", "close": 78.75, "volume": 342462.0}, {"date": "2021-08-18", "close": 78.53, "volume": 416484.0}, {"date": "2021-08-19", "close": 77.64, "volume": 199072.0}, {"date": "2021-08-20", "close": 79.77, "volume": 367884.0}, {"date": "2021-08-23", "close": 80.98, "volume": 226835.0}, {"date": "2021-08-24", "close": 80.74, "volume": 261324.0}, {"date": "2021-08-25", "close": 81.72, "volume": 369257.0}, {"date": "2021-08-26", "close": 82.77, "volume": 271178.0}, {"date": "2021-08-27", "close": 84.8, "volume": 433611.0}, {"date": "2021-08-30", "close": 85.54, "volume": 238926.0}, {"date": "2021-08-31", "close": 83.67, "volume": 384306.0}, {"date": "2021-09-01", "close": 83.73, "volume": 332624.0}, {"date": "2021-09-02", "close": 84.17, "volume": 323520.0}, {"date": "2021-09-03", "close": 83.62, "volume": 236302.0}, {"date": "2021-09-07", "close": 84.6, "volume": 412041.0}, {"date": "2021-09-08", "close": 85.67, "volume": 418462.0}, {"date": "2021-09-09", "close": 86.71, "volume": 346787.0}, {"date": "2021-09-10", "close": 86.59, "volume": 319837.0}, {"date": "2021-09-13", "close": 87.31, "volume": 297036.0}, {"date": "2021-09-14", "close": 87.04, "volume": 284235.0}, {"date": "2021-09-15", "close": 87.95, "volume": 330546.0}, {"date": "2021-09-16", "close": 88.18, "volume": 349792.0}, {"date": "2021-09-17", "close": 84.73, "volume": 1370278.0}, {"date": "2021-09-20", "close": 83.95, "volume": 446861.0}, {"date": "2021-09-21", "close": 84.41, "volume": 302832.0}, {"date": "2021-09-22", "close": 85.1, "volume": 315038.0}, {"date": "2021-09-23", "close": 85.87, "volume": 253004.0}, {"date": "2021-09-24", "close": 85.61, "volume": 247261.0}, {"date": "2021-09-27", "close": 85.74, "volume": 258373.0}, {"date": "2021-09-28", "close": 82.97, "volume": 273502.0}, {"date": "2021-09-29", "close": 82.14, "volume": 275470.0}, {"date": "2021-09-30", "close": 82.35, "volume": 329884.0}, {"date": "2021-10-01", "close": 82.4, "volume": 314781.0}, {"date": "2021-10-04", "close": 78.64, "volume": 536821.0}, {"date": "2021-10-05", "close": 79.21, "volume": 372545.0}, {"date": "2021-10-06", "close": 79.36, "volume": 326346.0}, {"date": "2021-10-07", "close": 81.36, "volume": 334284.0}, {"date": "2021-10-08", "close": 80.56, "volume": 182383.0}, {"date": "2021-10-11", "close": 79.81, "volume": 146473.0}, {"date": "2021-10-12", "close": 79.28, "volume": 307704.0}, {"date": "2021-10-13", "close": 79.04, "volume": 528778.0}, {"date": "2021-10-14", "close": 80.72, "volume": 268158.0}, {"date": "2021-10-15", "close": 80.09, "volume": 208925.0}, {"date": "2021-10-18", "close": 80.69, "volume": 176273.0}, {"date": "2021-10-19", "close": 81.13, "volume": 295749.0}, {"date": "2021-10-20", "close": 80.85, "volume": 253748.0}, {"date": "2021-10-21", "close": 81.68, "volume": 239023.0}, {"date": "2021-10-22", "close": 80.27, "volume": 325744.0}, {"date": "2021-10-25", "close": 79.37, "volume": 296137.0}, {"date": "2021-10-26", "close": 79.76, "volume": 383898.0}, {"date": "2021-10-27", "close": 80.32, "volume": 307478.0}, {"date": "2021-10-28", "close": 82.07, "volume": 299633.0}, {"date": "2021-10-29", "close": 80.81, "volume": 525673.0}, {"date": "2021-11-01", "close": 82.75, "volume": 796586.0}, {"date": "2021-11-02", "close": 81.91, "volume": 886353.0}, {"date": "2021-11-03", "close": 81.22, "volume": 668239.0}, {"date": "2021-11-04", "close": 79.05, "volume": 393749.0}, {"date": "2021-11-05", "close": 78.85, "volume": 627811.0}, {"date": "2021-11-08", "close": 79.61, "volume": 641722.0}, {"date": "2021-11-09", "close": 78.85, "volume": 452625.0}, {"date": "2021-11-10", "close": 78.13, "volume": 436025.0}, {"date": "2021-11-11", "close": 79.97, "volume": 338632.0}, {"date": "2021-11-12", "close": 78.8, "volume": 426915.0}, {"date": "2021-11-15", "close": 79.02, "volume": 367817.0}, {"date": "2021-11-16", "close": 80.17, "volume": 538731.0}, {"date": "2021-11-17", "close": 80.24, "volume": 390775.0}, {"date": "2021-11-18", "close": 80.84, "volume": 404293.0}, {"date": "2021-11-19", "close": 81.67, "volume": 367615.0}, {"date": "2021-11-22", "close": 81.15, "volume": 571032.0}, {"date": "2021-11-23", "close": 80.45, "volume": 379339.0}, {"date": "2021-11-24", "close": 81.05, "volume": 249450.0}, {"date": "2021-11-26", "close": 78.46, "volume": 243269.0}, {"date": "2021-11-29", "close": 80.61, "volume": 248621.0}, {"date": "2021-11-30", "close": 80.18, "volume": 493088.0}, {"date": "2021-12-01", "close": 80.83, "volume": 514167.0}, {"date": "2021-12-02", "close": 77.21, "volume": 783109.0}, {"date": "2021-12-03", "close": 78.74, "volume": 448793.0}, {"date": "2021-12-06", "close": 81.48, "volume": 629621.0}, {"date": "2021-12-07", "close": 86.3, "volume": 741926.0}, {"date": "2021-12-08", "close": 88.37, "volume": 718856.0}, {"date": "2021-12-09", "close": 88.57, "volume": 1313250.0}, {"date": "2021-12-10", "close": 90.47, "volume": 628898.0}, {"date": "2021-12-13", "close": 91.82, "volume": 1496714.0}, {"date": "2021-12-14", "close": 90.92, "volume": 788455.0}, {"date": "2021-12-15", "close": 92.1, "volume": 651171.0}, {"date": "2021-12-16", "close": 88.8, "volume": 549987.0}, {"date": "2021-12-17", "close": 88.7, "volume": 933062.0}, {"date": "2021-12-20", "close": 88.74, "volume": 465431.0}, {"date": "2021-12-21", "close": 89.68, "volume": 265020.0}, {"date": "2021-12-22", "close": 90.89, "volume": 275018.0}, {"date": "2021-12-23", "close": 91.46, "volume": 210952.0}, {"date": "2021-12-27", "close": 93.18, "volume": 228809.0}, {"date": "2021-12-28", "close": 92.34, "volume": 212613.0}, {"date": "2021-12-29", "close": 92.43, "volume": 167552.0}, {"date": "2021-12-30", "close": 91.94, "volume": 148400.0}, {"date": "2021-12-31", "close": 92.02, "volume": 228592.0}, {"date": "2022-01-03", "close": 93.99, "volume": 399047.0}, {"date": "2022-01-04", "close": 92.41, "volume": 329668.0}, {"date": "2022-01-05", "close": 90.4, "volume": 560537.0}, {"date": "2022-01-06", "close": 89.79, "volume": 329630.0}, {"date": "2022-01-07", "close": 88.17, "volume": 391725.0}, {"date": "2022-01-10", "close": 88.98, "volume": 396647.0}, {"date": "2022-01-11", "close": 92.81, "volume": 469206.0}, {"date": "2022-01-12", "close": 93.48, "volume": 404490.0}, {"date": "2022-01-13", "close": 92.61, "volume": 387769.0}, {"date": "2022-01-14", "close": 94.3, "volume": 317971.0}, {"date": "2022-01-18", "close": 90.71, "volume": 451057.0}, {"date": "2022-01-19", "close": 88.32, "volume": 440963.0}, {"date": "2022-01-20", "close": 87.17, "volume": 253823.0}, {"date": "2022-01-21", "close": 86.2, "volume": 299728.0}, {"date": "2022-01-24", "close": 87.14, "volume": 409788.0}, {"date": "2022-01-25", "close": 83.94, "volume": 286384.0}, {"date": "2022-01-26", "close": 87.0, "volume": 556637.0}, {"date": "2022-01-27", "close": 82.83, "volume": 439756.0}, {"date": "2022-01-28", "close": 85.25, "volume": 587212.0}, {"date": "2022-01-31", "close": 89.44, "volume": 1581912.0}, {"date": "2022-02-01", "close": 82.94, "volume": 3342218.0}, {"date": "2022-02-02", "close": 85.32, "volume": 1170318.0}, {"date": "2022-02-03", "close": 82.4, "volume": 772988.0}, {"date": "2022-02-04", "close": 82.67, "volume": 601806.0}, {"date": "2022-02-07", "close": 81.59, "volume": 519076.0}, {"date": "2022-02-08", "close": 83.4, "volume": 670896.0}, {"date": "2022-02-09", "close": 85.26, "volume": 545442.0}, {"date": "2022-02-10", "close": 84.24, "volume": 529192.0}, {"date": "2022-02-11", "close": 81.65, "volume": 546217.0}, {"date": "2022-02-14", "close": 82.09, "volume": 712990.0}, {"date": "2022-02-15", "close": 84.46, "volume": 662652.0}, {"date": "2022-02-16", "close": 86.32, "volume": 634189.0}, {"date": "2022-02-17", "close": 84.4, "volume": 462723.0}, {"date": "2022-02-18", "close": 85.32, "volume": 489175.0}, {"date": "2022-02-22", "close": 84.7, "volume": 392469.0}, {"date": "2022-02-23", "close": 83.56, "volume": 510037.0}, {"date": "2022-02-24", "close": 86.21, "volume": 618896.0}, {"date": "2022-02-25", "close": 87.71, "volume": 368693.0}, {"date": "2022-02-28", "close": 86.87, "volume": 425198.0}, {"date": "2022-03-01", "close": 85.05, "volume": 388692.0}, {"date": "2022-03-02", "close": 88.0, "volume": 438085.0}, {"date": "2022-03-03", "close": 87.15, "volume": 413951.0}, {"date": "2022-03-04", "close": 84.97, "volume": 374769.0}, {"date": "2022-03-07", "close": 81.19, "volume": 448943.0}, {"date": "2022-03-08", "close": 82.3, "volume": 437413.0}, {"date": "2022-03-09", "close": 85.09, "volume": 320102.0}, {"date": "2022-03-10", "close": 84.16, "volume": 258270.0}, {"date": "2022-03-11", "close": 81.95, "volume": 237692.0}, {"date": "2022-03-14", "close": 79.31, "volume": 522239.0}, {"date": "2022-03-15", "close": 79.91, "volume": 517847.0}, {"date": "2022-03-16", "close": 83.81, "volume": 338407.0}, {"date": "2022-03-17", "close": 82.15, "volume": 596012.0}, {"date": "2022-03-18", "close": 83.77, "volume": 668485.0}, {"date": "2022-03-21", "close": 84.64, "volume": 235217.0}, {"date": "2022-03-22", "close": 84.18, "volume": 253918.0}, {"date": "2022-03-23", "close": 82.23, "volume": 274272.0}, {"date": "2022-03-24", "close": 85.7, "volume": 278817.0}, {"date": "2022-03-25", "close": 87.69, "volume": 303181.0}, {"date": "2022-03-28", "close": 86.36, "volume": 369969.0}, {"date": "2022-03-29", "close": 88.07, "volume": 227242.0}, {"date": "2022-03-30", "close": 86.02, "volume": 232230.0}, {"date": "2022-03-31", "close": 84.79, "volume": 341367.0}, {"date": "2022-04-01", "close": 83.97, "volume": 523231.0}, {"date": "2022-04-04", "close": 84.23, "volume": 394698.0}, {"date": "2022-04-05", "close": 80.15, "volume": 565928.0}, {"date": "2022-04-06", "close": 79.16, "volume": 410390.0}, {"date": "2022-04-07", "close": 78.86, "volume": 388580.0}, {"date": "2022-04-08", "close": 76.89, "volume": 442194.0}, {"date": "2022-04-11", "close": 75.62, "volume": 277212.0}, {"date": "2022-04-12", "close": 75.82, "volume": 399045.0}, {"date": "2022-04-13", "close": 76.76, "volume": 288967.0}, {"date": "2022-04-14", "close": 75.43, "volume": 263664.0}, {"date": "2022-04-18", "close": 77.03, "volume": 314664.0}, {"date": "2022-04-19", "close": 78.22, "volume": 228400.0}, {"date": "2022-04-20", "close": 78.52, "volume": 361324.0}, {"date": "2022-04-21", "close": 78.22, "volume": 357080.0}, {"date": "2022-04-22", "close": 76.88, "volume": 353529.0}, {"date": "2022-04-25", "close": 76.99, "volume": 361764.0}, {"date": "2022-04-26", "close": 74.38, "volume": 310640.0}, {"date": "2022-04-27", "close": 73.59, "volume": 401423.0}, {"date": "2022-04-28", "close": 77.01, "volume": 339703.0}, {"date": "2022-04-29", "close": 75.8, "volume": 450342.0}, {"date": "2022-05-02", "close": 78.41, "volume": 700871.0}, {"date": "2022-05-03", "close": 79.21, "volume": 549353.0}, {"date": "2022-05-04", "close": 82.81, "volume": 1878688.0}, {"date": "2022-05-05", "close": 80.26, "volume": 627335.0}, {"date": "2022-05-06", "close": 79.07, "volume": 577768.0}, {"date": "2022-05-09", "close": 75.98, "volume": 518476.0}, {"date": "2022-05-10", "close": 77.8, "volume": 507424.0}, {"date": "2022-05-11", "close": 75.48, "volume": 745103.0}, {"date": "2022-05-12", "close": 75.36, "volume": 612821.0}, {"date": "2022-05-13", "close": 77.96, "volume": 520952.0}, {"date": "2022-05-16", "close": 78.33, "volume": 444611.0}, {"date": "2022-05-17", "close": 81.28, "volume": 374354.0}, {"date": "2022-05-18", "close": 79.86, "volume": 397512.0}, {"date": "2022-05-19", "close": 79.38, "volume": 324292.0}, {"date": "2022-05-20", "close": 79.46, "volume": 492850.0}, {"date": "2022-05-23", "close": 78.87, "volume": 241681.0}, {"date": "2022-05-24", "close": 78.52, "volume": 459335.0}, {"date": "2022-05-25", "close": 78.61, "volume": 240549.0}, {"date": "2022-05-26", "close": 79.51, "volume": 316978.0}, {"date": "2022-05-27", "close": 81.38, "volume": 274500.0}, {"date": "2022-05-31", "close": 81.54, "volume": 420282.0}, {"date": "2022-06-01", "close": 81.21, "volume": 256047.0}, {"date": "2022-06-02", "close": 84.24, "volume": 451403.0}, {"date": "2022-06-03", "close": 82.15, "volume": 326207.0}, {"date": "2022-06-06", "close": 81.91, "volume": 272826.0}, {"date": "2022-06-07", "close": 82.75, "volume": 252490.0}, {"date": "2022-06-08", "close": 81.58, "volume": 311912.0}, {"date": "2022-06-09", "close": 79.56, "volume": 261084.0}, {"date": "2022-06-10", "close": 77.59, "volume": 344337.0}, {"date": "2022-06-13", "close": 72.94, "volume": 664712.0}, {"date": "2022-06-14", "close": 73.25, "volume": 509744.0}, {"date": "2022-06-15", "close": 74.3, "volume": 373483.0}, {"date": "2022-06-16", "close": 70.96, "volume": 694144.0}, {"date": "2022-06-17", "close": 70.88, "volume": 963275.0}, {"date": "2022-06-21", "close": 71.84, "volume": 523618.0}, {"date": "2022-06-22", "close": 71.36, "volume": 416012.0}, {"date": "2022-06-23", "close": 70.56, "volume": 290782.0}, {"date": "2022-06-24", "close": 72.64, "volume": 553101.0}, {"date": "2022-06-27", "close": 73.83, "volume": 354831.0}, {"date": "2022-06-28", "close": 73.0, "volume": 350814.0}, {"date": "2022-06-29", "close": 72.55, "volume": 279634.0}, {"date": "2022-06-30", "close": 72.54, "volume": 392418.0}, {"date": "2022-07-01", "close": 69.66, "volume": 386174.0}, {"date": "2022-07-05", "close": 69.63, "volume": 542416.0}, {"date": "2022-07-06", "close": 69.76, "volume": 499601.0}, {"date": "2022-07-07", "close": 71.93, "volume": 335344.0}, {"date": "2022-07-08", "close": 72.04, "volume": 432998.0}, {"date": "2022-07-11", "close": 70.95, "volume": 241980.0}, {"date": "2022-07-12", "close": 71.99, "volume": 364277.0}, {"date": "2022-07-13", "close": 72.83, "volume": 360312.0}, {"date": "2022-07-14", "close": 73.95, "volume": 280059.0}, {"date": "2022-07-15", "close": 75.36, "volume": 479239.0}, {"date": "2022-07-18", "close": 73.91, "volume": 249748.0}, {"date": "2022-07-19", "close": 77.07, "volume": 191846.0}, {"date": "2022-07-20", "close": 79.05, "volume": 377706.0}, {"date": "2022-07-21", "close": 80.57, "volume": 242831.0}, {"date": "2022-07-22", "close": 79.67, "volume": 279149.0}, {"date": "2022-07-25", "close": 79.72, "volume": 294961.0}, {"date": "2022-07-26", "close": 79.04, "volume": 278747.0}, {"date": "2022-07-27", "close": 81.82, "volume": 311644.0}, {"date": "2022-07-28", "close": 82.87, "volume": 467350.0}, {"date": "2022-07-29", "close": 85.46, "volume": 473233.0}, {"date": "2022-08-01", "close": 83.75, "volume": 585935.0}, {"date": "2022-08-02", "close": 84.04, "volume": 522984.0}, {"date": "2022-08-03", "close": 88.46, "volume": 927099.0}, {"date": "2022-08-04", "close": 87.72, "volume": 502997.0}, {"date": "2022-08-05", "close": 85.78, "volume": 446992.0}, {"date": "2022-08-08", "close": 84.79, "volume": 433595.0}, {"date": "2022-08-09", "close": 83.22, "volume": 594195.0}, {"date": "2022-08-10", "close": 85.2, "volume": 364072.0}, {"date": "2022-08-11", "close": 85.56, "volume": 455133.0}, {"date": "2022-08-12", "close": 87.59, "volume": 281323.0}, {"date": "2022-08-15", "close": 87.72, "volume": 249180.0}, {"date": "2022-08-16", "close": 88.01, "volume": 434568.0}, {"date": "2022-08-17", "close": 87.4, "volume": 325967.0}, {"date": "2022-08-18", "close": 87.7, "volume": 338754.0}, {"date": "2022-08-19", "close": 86.38, "volume": 231593.0}, {"date": "2022-08-22", "close": 84.14, "volume": 326178.0}, {"date": "2022-08-23", "close": 84.5, "volume": 229639.0}, {"date": "2022-08-24", "close": 84.18, "volume": 306442.0}, {"date": "2022-08-25", "close": 85.83, "volume": 185854.0}, {"date": "2022-08-26", "close": 82.72, "volume": 412102.0}, {"date": "2022-08-29", "close": 80.79, "volume": 434921.0}, {"date": "2022-08-30", "close": 78.28, "volume": 890897.0}, {"date": "2022-08-31", "close": 76.69, "volume": 689111.0}, {"date": "2022-09-01", "close": 74.03, "volume": 689667.0}, {"date": "2022-09-02", "close": 73.24, "volume": 435119.0}, {"date": "2022-09-06", "close": 72.27, "volume": 499389.0}, {"date": "2022-09-07", "close": 73.18, "volume": 380495.0}, {"date": "2022-09-08", "close": 73.57, "volume": 319771.0}, {"date": "2022-09-09", "close": 75.43, "volume": 311118.0}, {"date": "2022-09-12", "close": 77.33, "volume": 526926.0}, {"date": "2022-09-13", "close": 73.56, "volume": 471948.0}, {"date": "2022-09-14", "close": 73.99, "volume": 288468.0}, {"date": "2022-09-15", "close": 74.93, "volume": 635960.0}, {"date": "2022-09-16", "close": 75.01, "volume": 1059781.0}, {"date": "2022-09-19", "close": 76.02, "volume": 310995.0}, {"date": "2022-09-20", "close": 77.17, "volume": 433716.0}, {"date": "2022-09-21", "close": 77.86, "volume": 476534.0}, {"date": "2022-09-22", "close": 76.92, "volume": 367644.0}, {"date": "2022-09-23", "close": 75.52, "volume": 544085.0}, {"date": "2022-09-26", "close": 73.35, "volume": 507085.0}, {"date": "2022-09-27", "close": 73.89, "volume": 363865.0}, {"date": "2022-09-28", "close": 72.62, "volume": 839825.0}, {"date": "2022-09-29", "close": 69.55, "volume": 716048.0}, {"date": "2022-09-30", "close": 68.8, "volume": 710157.0}, {"date": "2022-10-03", "close": 69.75, "volume": 888862.0}, {"date": "2022-10-04", "close": 71.62, "volume": 624431.0}, {"date": "2022-10-05", "close": 73.07, "volume": 603201.0}, {"date": "2022-10-06", "close": 71.69, "volume": 365681.0}, {"date": "2022-10-07", "close": 68.09, "volume": 461875.0}, {"date": "2022-10-10", "close": 66.45, "volume": 417138.0}, {"date": "2022-10-11", "close": 65.55, "volume": 417957.0}, {"date": "2022-10-12", "close": 63.88, "volume": 272789.0}, {"date": "2022-10-13", "close": 66.83, "volume": 583210.0}, {"date": "2022-10-14", "close": 64.58, "volume": 376575.0}, {"date": "2022-10-17", "close": 66.01, "volume": 230014.0}, {"date": "2022-10-18", "close": 65.72, "volume": 811090.0}, {"date": "2022-10-19", "close": 65.66, "volume": 288413.0}, {"date": "2022-10-20", "close": 65.47, "volume": 291315.0}, {"date": "2022-10-21", "close": 67.8, "volume": 381285.0}, {"date": "2022-10-24", "close": 67.67, "volume": 357533.0}, {"date": "2022-10-25", "close": 68.34, "volume": 394468.0}, {"date": "2022-10-26", "close": 66.93, "volume": 760610.0}, {"date": "2022-10-27", "close": 65.15, "volume": 882125.0}, {"date": "2022-10-28", "close": 68.78, "volume": 932502.0}, {"date": "2022-10-31", "close": 67.12, "volume": 735105.0}, {"date": "2022-11-01", "close": 67.85, "volume": 916363.0}, {"date": "2022-11-02", "close": 70.9, "volume": 1821883.0}, {"date": "2022-11-03", "close": 67.15, "volume": 984660.0}, {"date": "2022-11-04", "close": 68.17, "volume": 762954.0}, {"date": "2022-11-07", "close": 67.43, "volume": 601060.0}, {"date": "2022-11-08", "close": 69.44, "volume": 707668.0}, {"date": "2022-11-09", "close": 68.5, "volume": 432192.0}, {"date": "2022-11-10", "close": 73.25, "volume": 491974.0}, {"date": "2022-11-11", "close": 74.92, "volume": 490865.0}, {"date": "2022-11-14", "close": 74.85, "volume": 388866.0}, {"date": "2022-11-15", "close": 77.22, "volume": 501726.0}, {"date": "2022-11-16", "close": 74.47, "volume": 457936.0}, {"date": "2022-11-17", "close": 74.35, "volume": 521452.0}, {"date": "2022-11-18", "close": 76.7, "volume": 604081.0}, {"date": "2022-11-21", "close": 73.8, "volume": 352907.0}, {"date": "2022-11-22", "close": 75.91, "volume": 348904.0}, {"date": "2022-11-23", "close": 76.93, "volume": 251539.0}, {"date": "2022-11-25", "close": 75.11, "volume": 180954.0}, {"date": "2022-11-28", "close": 72.85, "volume": 482851.0}, {"date": "2022-11-29", "close": 70.96, "volume": 501916.0}, {"date": "2022-11-30", "close": 74.71, "volume": 745367.0}, {"date": "2022-12-01", "close": 75.14, "volume": 420065.0}, {"date": "2022-12-02", "close": 74.09, "volume": 228896.0}, {"date": "2022-12-05", "close": 73.54, "volume": 313350.0}, {"date": "2022-12-06", "close": 73.22, "volume": 597695.0}, {"date": "2022-12-07", "close": 74.04, "volume": 434893.0}, {"date": "2022-12-08", "close": 77.7, "volume": 851798.0}, {"date": "2022-12-09", "close": 76.85, "volume": 460605.0}, {"date": "2022-12-12", "close": 77.79, "volume": 350071.0}, {"date": "2022-12-13", "close": 79.4, "volume": 423151.0}, {"date": "2022-12-14", "close": 78.55, "volume": 416428.0}, {"date": "2022-12-15", "close": 77.38, "volume": 506585.0}, {"date": "2022-12-16", "close": 76.81, "volume": 1121414.0}, {"date": "2022-12-19", "close": 76.15, "volume": 656243.0}, {"date": "2022-12-20", "close": 76.0, "volume": 389768.0}, {"date": "2022-12-21", "close": 77.43, "volume": 427064.0}, {"date": "2022-12-22", "close": 75.62, "volume": 282607.0}, {"date": "2022-12-23", "close": 74.97, "volume": 229166.0}, {"date": "2022-12-27", "close": 74.3, "volume": 247300.0}, {"date": "2022-12-28", "close": 72.52, "volume": 303901.0}, {"date": "2022-12-29", "close": 74.04, "volume": 354972.0}, {"date": "2022-12-30", "close": 74.48, "volume": 316823.0}, {"date": "2023-01-03", "close": 72.4, "volume": 579773.0}, {"date": "2023-01-04", "close": 75.15, "volume": 479498.0}, {"date": "2023-01-05", "close": 75.43, "volume": 384261.0}, {"date": "2023-01-06", "close": 78.47, "volume": 385101.0}, {"date": "2023-01-09", "close": 80.96, "volume": 411597.0}, {"date": "2023-01-10", "close": 81.29, "volume": 373011.0}, {"date": "2023-01-11", "close": 83.8, "volume": 973437.0}, {"date": "2023-01-12", "close": 84.27, "volume": 626457.0}, {"date": "2023-01-13", "close": 84.89, "volume": 399758.0}, {"date": "2023-01-17", "close": 85.66, "volume": 439999.0}, {"date": "2023-01-18", "close": 85.89, "volume": 438953.0}, {"date": "2023-01-19", "close": 85.11, "volume": 468756.0}, {"date": "2023-01-20", "close": 86.29, "volume": 283569.0}, {"date": "2023-01-23", "close": 89.29, "volume": 479299.0}, {"date": "2023-01-24", "close": 89.07, "volume": 445792.0}, {"date": "2023-01-25", "close": 88.84, "volume": 363719.0}, {"date": "2023-01-26", "close": 90.08, "volume": 353981.0}, {"date": "2023-01-27", "close": 89.7, "volume": 329916.0}, {"date": "2023-01-30", "close": 88.84, "volume": 438918.0}, {"date": "2023-01-31", "close": 90.39, "volume": 472581.0}, {"date": "2023-02-01", "close": 93.24, "volume": 604844.0}, {"date": "2023-02-02", "close": 94.89, "volume": 1283690.0}, {"date": "2023-02-03", "close": 102.38, "volume": 2563694.0}, {"date": "2023-02-06", "close": 102.37, "volume": 863069.0}, {"date": "2023-02-07", "close": 106.65, "volume": 1158221.0}, {"date": "2023-02-08", "close": 105.11, "volume": 566288.0}, {"date": "2023-02-09", "close": 104.98, "volume": 467955.0}, {"date": "2023-02-10", "close": 104.5, "volume": 648621.0}, {"date": "2023-02-13", "close": 106.14, "volume": 565012.0}, {"date": "2023-02-14", "close": 105.85, "volume": 776122.0}, {"date": "2023-02-15", "close": 106.01, "volume": 520456.0}, {"date": "2023-02-16", "close": 104.77, "volume": 419873.0}, {"date": "2023-02-17", "close": 103.53, "volume": 529105.0}, {"date": "2023-02-21", "close": 101.66, "volume": 422901.0}, {"date": "2023-02-22", "close": 101.79, "volume": 391561.0}, {"date": "2023-02-23", "close": 102.77, "volume": 283912.0}, {"date": "2023-02-24", "close": 102.08, "volume": 373748.0}, {"date": "2023-02-27", "close": 102.19, "volume": 320243.0}, {"date": "2023-02-28", "close": 102.75, "volume": 604183.0}, {"date": "2023-03-01", "close": 103.21, "volume": 453470.0}, {"date": "2023-03-02", "close": 104.34, "volume": 366505.0}, {"date": "2023-03-03", "close": 103.74, "volume": 603967.0}, {"date": "2023-03-06", "close": 102.79, "volume": 424094.0}, {"date": "2023-03-07", "close": 103.23, "volume": 304778.0}, {"date": "2023-03-08", "close": 104.19, "volume": 282660.0}, {"date": "2023-03-09", "close": 101.86, "volume": 511205.0}, {"date": "2023-03-10", "close": 100.79, "volume": 416580.0}, {"date": "2023-03-13", "close": 99.92, "volume": 366278.0}, {"date": "2023-03-14", "close": 102.52, "volume": 407835.0}, {"date": "2023-03-15", "close": 101.18, "volume": 418440.0}, {"date": "2023-03-16", "close": 103.0, "volume": 371763.0}, {"date": "2023-03-17", "close": 102.75, "volume": 1231169.0}, {"date": "2023-03-20", "close": 104.53, "volume": 323796.0}, {"date": "2023-03-21", "close": 104.48, "volume": 456786.0}, {"date": "2023-03-22", "close": 103.58, "volume": 474329.0}, {"date": "2023-03-23", "close": 105.82, "volume": 444419.0}, {"date": "2023-03-24", "close": 105.59, "volume": 585467.0}, {"date": "2023-03-27", "close": 106.2, "volume": 441666.0}, {"date": "2023-03-28", "close": 104.39, "volume": 583043.0}, {"date": "2023-03-29", "close": 108.59, "volume": 600339.0}, {"date": "2023-03-30", "close": 109.56, "volume": 582134.0}, {"date": "2023-03-31", "close": 109.38, "volume": 496384.0}, {"date": "2023-04-03", "close": 107.62, "volume": 465152.0}, {"date": "2023-04-04", "close": 105.6, "volume": 414015.0}, {"date": "2023-04-05", "close": 102.65, "volume": 824290.0}, {"date": "2023-04-06", "close": 102.74, "volume": 702929.0}, {"date": "2023-04-10", "close": 103.3, "volume": 310985.0}, {"date": "2023-04-11", "close": 101.82, "volume": 433753.0}, {"date": "2023-04-12", "close": 89.28, "volume": 3291344.0}, {"date": "2023-04-13", "close": 90.9, "volume": 963721.0}, {"date": "2023-04-14", "close": 89.17, "volume": 986638.0}, {"date": "2023-04-17", "close": 89.4, "volume": 1098452.0}, {"date": "2023-04-18", "close": 88.83, "volume": 462966.0}, {"date": "2023-04-19", "close": 89.07, "volume": 344432.0}, {"date": "2023-04-20", "close": 88.75, "volume": 474643.0}, {"date": "2023-04-21", "close": 88.0, "volume": 407841.0}, {"date": "2023-04-24", "close": 86.71, "volume": 612342.0}, {"date": "2023-04-25", "close": 84.07, "volume": 617667.0}, {"date": "2023-04-26", "close": 83.98, "volume": 486548.0}, {"date": "2023-04-27", "close": 84.77, "volume": 565341.0}, {"date": "2023-04-28", "close": 85.79, "volume": 549667.0}, {"date": "2023-05-01", "close": 85.05, "volume": 471908.0}, {"date": "2023-05-02", "close": 85.38, "volume": 444228.0}, {"date": "2023-05-03", "close": 84.85, "volume": 484501.0}, {"date": "2023-05-04", "close": 82.33, "volume": 1147155.0}, {"date": "2023-05-05", "close": 79.46, "volume": 1760760.0}, {"date": "2023-05-08", "close": 78.03, "volume": 635229.0}, {"date": "2023-05-09", "close": 77.12, "volume": 679419.0}, {"date": "2023-05-10", "close": 78.93, "volume": 502070.0}, {"date": "2023-05-11", "close": 78.28, "volume": 436777.0}, {"date": "2023-05-12", "close": 78.52, "volume": 357861.0}, {"date": "2023-05-15", "close": 80.06, "volume": 370215.0}, {"date": "2023-05-16", "close": 77.56, "volume": 439231.0}, {"date": "2023-05-17", "close": 79.05, "volume": 439026.0}, {"date": "2023-05-18", "close": 79.3, "volume": 373432.0}, {"date": "2023-05-19", "close": 78.11, "volume": 407374.0}, {"date": "2023-05-22", "close": 77.04, "volume": 569263.0}, {"date": "2023-05-23", "close": 75.75, "volume": 489896.0}, {"date": "2023-05-24", "close": 74.29, "volume": 451406.0}, {"date": "2023-05-25", "close": 75.3, "volume": 480183.0}, {"date": "2023-05-26", "close": 78.66, "volume": 508798.0}, {"date": "2023-05-30", "close": 77.52, "volume": 457278.0}, {"date": "2023-05-31", "close": 77.68, "volume": 892076.0}, {"date": "2023-06-01", "close": 78.63, "volume": 531305.0}, {"date": "2023-06-02", "close": 79.53, "volume": 451626.0}, {"date": "2023-06-05", "close": 76.65, "volume": 578394.0}, {"date": "2023-06-06", "close": 77.3, "volume": 419571.0}, {"date": "2023-06-07", "close": 77.32, "volume": 724518.0}, {"date": "2023-06-08", "close": 77.13, "volume": 491631.0}, {"date": "2023-06-09", "close": 76.83, "volume": 446779.0}, {"date": "2023-06-12", "close": 78.55, "volume": 526871.0}, {"date": "2023-06-13", "close": 79.14, "volume": 417576.0}, {"date": "2023-06-14", "close": 78.16, "volume": 531010.0}, {"date": "2023-06-15", "close": 77.1, "volume": 554980.0}, {"date": "2023-06-16", "close": 77.14, "volume": 882664.0}, {"date": "2023-06-20", "close": 77.15, "volume": 510202.0}, {"date": "2023-06-21", "close": 75.93, "volume": 538076.0}, {"date": "2023-06-22", "close": 76.02, "volume": 447941.0}, {"date": "2023-06-23", "close": 73.81, "volume": 517369.0}, {"date": "2023-06-26", "close": 74.82, "volume": 357596.0}, {"date": "2023-06-27", "close": 78.62, "volume": 445289.0}, {"date": "2023-06-28", "close": 78.74, "volume": 548911.0}, {"date": "2023-06-29", "close": 79.69, "volume": 402194.0}, {"date": "2023-06-30", "close": 81.01, "volume": 595135.0}, {"date": "2023-07-03", "close": 81.16, "volume": 205622.0}, {"date": "2023-07-05", "close": 79.33, "volume": 434716.0}, {"date": "2023-07-06", "close": 79.53, "volume": 470905.0}, {"date": "2023-07-07", "close": 79.65, "volume": 671096.0}, {"date": "2023-07-10", "close": 80.41, "volume": 506948.0}, {"date": "2023-07-11", "close": 81.09, "volume": 388474.0}, {"date": "2023-07-12", "close": 82.82, "volume": 391685.0}, {"date": "2023-07-13", "close": 81.7, "volume": 834308.0}, {"date": "2023-07-14", "close": 79.07, "volume": 612145.0}, {"date": "2023-07-17", "close": 79.97, "volume": 394099.0}, {"date": "2023-07-18", "close": 79.51, "volume": 379886.0}, {"date": "2023-07-19", "close": 79.34, "volume": 560696.0}, {"date": "2023-07-20", "close": 77.14, "volume": 418225.0}, {"date": "2023-07-21", "close": 77.87, "volume": 759343.0}, {"date": "2023-07-24", "close": 77.4, "volume": 442384.0}, {"date": "2023-07-25", "close": 78.57, "volume": 295586.0}, {"date": "2023-07-26", "close": 78.18, "volume": 425195.0}, {"date": "2023-07-27", "close": 79.45, "volume": 496976.0}, {"date": "2023-07-28", "close": 81.54, "volume": 407461.0}, {"date": "2023-07-31", "close": 80.8, "volume": 317828.0}, {"date": "2023-08-01", "close": 81.25, "volume": 459168.0}, {"date": "2023-08-02", "close": 80.26, "volume": 524312.0}, {"date": "2023-08-03", "close": 79.86, "volume": 863311.0}, {"date": "2023-08-04", "close": 82.55, "volume": 1171725.0}, {"date": "2023-08-07", "close": 85.04, "volume": 718115.0}, {"date": "2023-08-08", "close": 82.91, "volume": 638075.0}, {"date": "2023-08-09", "close": 82.34, "volume": 450514.0}, {"date": "2023-08-10", "close": 82.34, "volume": 469809.0}, {"date": "2023-08-11", "close": 80.35, "volume": 374951.0}, {"date": "2023-08-14", "close": 80.58, "volume": 473425.0}, {"date": "2023-08-15", "close": 79.095, "volume": 381777.0}, {"date": "2023-08-16", "close": 78.17, "volume": 278329.0}, {"date": "2023-08-17", "close": 77.91, "volume": 510890.0}, {"date": "2023-08-18", "close": 78.18, "volume": 447851.0}, {"date": "2023-08-21", "close": 79.14, "volume": 275699.0}, {"date": "2023-08-22", "close": 78.61, "volume": 323729.0}, {"date": "2023-08-23", "close": 79.93, "volume": 374578.0}, {"date": "2023-08-24", "close": 77.07, "volume": 342128.0}, {"date": "2023-08-25", "close": 78.22, "volume": 317865.0}, {"date": "2023-08-28", "close": 79.45, "volume": 316624.0}, {"date": "2023-08-29", "close": 80.42, "volume": 531685.0}, {"date": "2023-08-30", "close": 81.1, "volume": 296680.0}, {"date": "2023-08-31", "close": 82.04, "volume": 352555.0}, {"date": "2023-09-01", "close": 82.92, "volume": 175374.0}, {"date": "2023-09-05", "close": 79.4, "volume": 586788.0}, {"date": "2023-09-06", "close": 77.29, "volume": 575539.0}, {"date": "2023-09-07", "close": 73.65, "volume": 892048.0}, {"date": "2023-09-08", "close": 73.5, "volume": 386537.0}, {"date": "2023-09-11", "close": 73.58, "volume": 386765.0}, {"date": "2023-09-12", "close": 73.59, "volume": 1428077.0}, {"date": "2023-09-13", "close": 72.18, "volume": 521700.0}, {"date": "2023-09-14", "close": 73.4, "volume": 486002.0}, {"date": "2023-09-15", "close": 73.17, "volume": 1487024.0}, {"date": "2023-09-18", "close": 73.85, "volume": 618792.0}, {"date": "2023-09-19", "close": 73.44, "volume": 269332.0}, {"date": "2023-09-20", "close": 72.04, "volume": 263421.0}, {"date": "2023-09-21", "close": 71.68, "volume": 262519.0}, {"date": "2023-09-22", "close": 71.8, "volume": 236485.0}, {"date": "2023-09-25", "close": 72.1, "volume": 267987.0}, {"date": "2023-09-26", "close": 71.83, "volume": 319276.0}, {"date": "2023-09-27", "close": 71.97, "volume": 234781.0}, {"date": "2023-09-28", "close": 74.04, "volume": 416804.0}, {"date": "2023-09-29", "close": 73.96, "volume": 341448.0}, {"date": "2023-10-02", "close": 73.02, "volume": 342764.0}, {"date": "2023-10-03", "close": 71.75, "volume": 411952.0}, {"date": "2023-10-04", "close": 71.31, "volume": 670598.0}, {"date": "2023-10-05", "close": 71.36, "volume": 442543.0}, {"date": "2023-10-06", "close": 72.44, "volume": 372891.0}, {"date": "2023-10-09", "close": 70.42, "volume": 354703.0}, {"date": "2023-10-10", "close": 71.28, "volume": 333720.0}, {"date": "2023-10-11", "close": 72.01, "volume": 405683.0}, {"date": "2023-10-12", "close": 72.56, "volume": 352175.0}, {"date": "2023-10-13", "close": 70.58, "volume": 201415.0}, {"date": "2023-10-16", "close": 71.17, "volume": 253774.0}, {"date": "2023-10-17", "close": 71.37, "volume": 302953.0}, {"date": "2023-10-18", "close": 69.43, "volume": 322376.0}, {"date": "2023-10-19", "close": 68.17, "volume": 582299.0}, {"date": "2023-10-20", "close": 67.74, "volume": 421728.0}, {"date": "2023-10-23", "close": 66.87, "volume": 537534.0}, {"date": "2023-10-24", "close": 67.1, "volume": 494462.0}, {"date": "2023-10-25", "close": 66.92, "volume": 914262.0}, {"date": "2023-10-26", "close": 67.36, "volume": 488162.0}, {"date": "2023-10-27", "close": 66.34, "volume": 398337.0}, {"date": "2023-10-30", "close": 66.01, "volume": 510548.0}, {"date": "2023-10-31", "close": 66.93, "volume": 666315.0}, {"date": "2023-11-01", "close": 67.94, "volume": 1145023.0}, {"date": "2023-11-02", "close": 70.37, "volume": 972290.0}, {"date": "2023-11-03", "close": 70.56, "volume": 1205134.0}, {"date": "2023-11-06", "close": 73.05, "volume": 866023.0}, {"date": "2023-11-07", "close": 72.57, "volume": 578055.0}, {"date": "2023-11-08", "close": 72.03, "volume": 545116.0}, {"date": "2023-11-09", "close": 69.39, "volume": 491416.0}, {"date": "2023-11-10", "close": 73.03, "volume": 449525.0}, {"date": "2023-11-13", "close": 72.16, "volume": 545209.0}, {"date": "2023-11-14", "close": 75.01, "volume": 416708.0}, {"date": "2023-11-15", "close": 75.91, "volume": 375532.0}, {"date": "2023-11-16", "close": 75.82, "volume": 338128.0}, {"date": "2023-11-17", "close": 75.62, "volume": 391692.0}, {"date": "2023-11-20", "close": 76.49, "volume": 422972.0}, {"date": "2023-11-21", "close": 75.67, "volume": 436365.0}, {"date": "2023-11-22", "close": 75.85, "volume": 468296.0}, {"date": "2023-11-24", "close": 76.24, "volume": 220096.0}, {"date": "2023-11-27", "close": 76.87, "volume": 454830.0}, {"date": "2023-11-28", "close": 76.98, "volume": 448547.0}, {"date": "2023-11-29", "close": 76.67, "volume": 406922.0}, {"date": "2023-11-30", "close": 75.91, "volume": 526318.0}, {"date": "2023-12-01", "close": 76.18, "volume": 385732.0}, {"date": "2023-12-04", "close": 77.02, "volume": 339059.0}, {"date": "2023-12-05", "close": 78.1, "volume": 499485.0}, {"date": "2023-12-06", "close": 77.73, "volume": 290438.0}, {"date": "2023-12-07", "close": 78.56, "volume": 284243.0}, {"date": "2023-12-08", "close": 78.53, "volume": 545389.0}, {"date": "2023-12-11", "close": 81.39, "volume": 300336.0}, {"date": "2023-12-12", "close": 80.16, "volume": 294268.0}, {"date": "2023-12-13", "close": 81.29, "volume": 359579.0}, {"date": "2023-12-14", "close": 85.02, "volume": 410890.0}, {"date": "2023-12-15", "close": 83.81, "volume": 808293.0}, {"date": "2023-12-18", "close": 83.46, "volume": 284531.0}, {"date": "2023-12-19", "close": 83.73, "volume": 350772.0}, {"date": "2023-12-20", "close": 81.95, "volume": 273374.0}, {"date": "2023-12-21", "close": 83.82, "volume": 182852.0}, {"date": "2023-12-22", "close": 84.06, "volume": 173133.0}, {"date": "2023-12-26", "close": 84.55, "volume": 181859.0}, {"date": "2023-12-27", "close": 84.38, "volume": 154394.0}, {"date": "2023-12-28", "close": 84.34, "volume": 179810.0}, {"date": "2023-12-29", "close": 83.19, "volume": 277805.0}, {"date": "2024-01-02", "close": 81.68, "volume": 304080.0}, {"date": "2024-01-03", "close": 80.26, "volume": 368250.0}, {"date": "2024-01-04", "close": 78.24, "volume": 389269.0}, {"date": "2024-01-05", "close": 77.78, "volume": 553331.0}, {"date": "2024-01-08", "close": 80.78, "volume": 309057.0}, {"date": "2024-01-09", "close": 79.37, "volume": 200300.0}, {"date": "2024-01-10", "close": 79.39, "volume": 238552.0}, {"date": "2024-01-11", "close": 78.78, "volume": 208904.0}, {"date": "2024-01-12", "close": 78.17, "volume": 195091.0}, {"date": "2024-01-16", "close": 78.11, "volume": 289487.0}, {"date": "2024-01-17", "close": 77.0, "volume": 332596.0}, {"date": "2024-01-18", "close": 79.51, "volume": 495794.0}, {"date": "2024-01-19", "close": 80.68, "volume": 413862.0}, {"date": "2024-01-22", "close": 81.82, "volume": 323274.0}, {"date": "2024-01-23", "close": 83.74, "volume": 313229.0}, {"date": "2024-01-24", "close": 82.82, "volume": 252341.0}, {"date": "2024-01-25", "close": 82.7, "volume": 264133.0}, {"date": "2024-01-26", "close": 80.06, "volume": 311901.0}, {"date": "2024-01-29", "close": 80.38, "volume": 306020.0}, {"date": "2024-01-30", "close": 78.53, "volume": 532569.0}, {"date": "2024-01-31", "close": 77.2, "volume": 365973.0}, {"date": "2024-02-01", "close": 76.97, "volume": 314321.0}, {"date": "2024-02-02", "close": 76.7, "volume": 343896.0}, {"date": "2024-02-05", "close": 78.71, "volume": 428179.0}, {"date": "2024-02-06", "close": 78.42, "volume": 859561.0}, {"date": "2024-02-07", "close": 89.86, "volume": 2664132.0}, {"date": "2024-02-08", "close": 93.24, "volume": 1148006.0}, {"date": "2024-02-09", "close": 93.06, "volume": 725539.0}, {"date": "2024-02-12", "close": 92.14, "volume": 511446.0}, {"date": "2024-02-13", "close": 88.83, "volume": 902616.0}, {"date": "2024-02-14", "close": 90.74, "volume": 713285.0}, {"date": "2024-02-15", "close": 91.63, "volume": 420227.0}, {"date": "2024-02-16", "close": 90.27, "volume": 381289.0}, {"date": "2024-02-20", "close": 89.98, "volume": 392121.0}, {"date": "2024-02-21", "close": 90.37, "volume": 431449.0}, {"date": "2024-02-22", "close": 91.75, "volume": 347354.0}, {"date": "2024-02-23", "close": 91.96, "volume": 330010.0}, {"date": "2024-02-26", "close": 91.97, "volume": 352630.0}, {"date": "2024-02-27", "close": 91.3, "volume": 729527.0}, {"date": "2024-02-28", "close": 89.83, "volume": 382414.0}, {"date": "2024-02-29", "close": 91.82, "volume": 760084.0}, {"date": "2024-03-01", "close": 93.23, "volume": 429942.0}, {"date": "2024-03-04", "close": 92.16, "volume": 372573.0}, {"date": "2024-03-05", "close": 89.34, "volume": 528177.0}, {"date": "2024-03-06", "close": 91.27, "volume": 403396.0}, {"date": "2024-03-07", "close": 94.26, "volume": 343080.0}, {"date": "2024-03-08", "close": 92.51, "volume": 269567.0}, {"date": "2024-03-11", "close": 92.75, "volume": 290553.0}, {"date": "2024-03-12", "close": 93.47, "volume": 235882.0}, {"date": "2024-03-13", "close": 91.53, "volume": 318135.0}, {"date": "2024-03-14", "close": 89.89, "volume": 574613.0}, {"date": "2024-03-15", "close": 88.67, "volume": 918290.0}, {"date": "2024-03-18", "close": 88.9, "volume": 365196.0}, {"date": "2024-03-19", "close": 88.63, "volume": 307781.0}, {"date": "2024-03-20", "close": 90.52, "volume": 318429.0}, {"date": "2024-03-21", "close": 90.24, "volume": 320568.0}, {"date": "2024-03-22", "close": 90.87, "volume": 303277.0}, {"date": "2024-03-25", "close": 90.28, "volume": 214822.0}, {"date": "2024-03-26", "close": 89.35, "volume": 213543.0}, {"date": "2024-03-27", "close": 91.94, "volume": 207650.0}, {"date": "2024-03-28", "close": 92.56, "volume": 253461.0}, {"date": "2024-04-01", "close": 91.87, "volume": 404789.0}, {"date": "2024-04-02", "close": 91.7, "volume": 308275.0}, {"date": "2024-04-03", "close": 91.65, "volume": 322214.0}, {"date": "2024-04-04", "close": 90.45, "volume": 217384.0}, {"date": "2024-04-05", "close": 91.77, "volume": 272844.0}, {"date": "2024-04-08", "close": 91.7, "volume": 201254.0}, {"date": "2024-04-09", "close": 93.56, "volume": 246155.0}, {"date": "2024-04-10", "close": 90.17, "volume": 279119.0}, {"date": "2024-04-11", "close": 90.85, "volume": 315130.0}, {"date": "2024-04-12", "close": 88.56, "volume": 422654.0}, {"date": "2024-04-15", "close": 86.97, "volume": 274493.0}, {"date": "2024-04-16", "close": 85.81, "volume": 261934.0}, {"date": "2024-04-17", "close": 85.25, "volume": 264622.0}, {"date": "2024-04-18", "close": 83.25, "volume": 232658.0}, {"date": "2024-04-19", "close": 82.02, "volume": 269475.0}, {"date": "2024-04-22", "close": 84.47, "volume": 475730.0}, {"date": "2024-04-23", "close": 84.25, "volume": 386363.0}, {"date": "2024-04-24", "close": 86.29, "volume": 429495.0}, {"date": "2024-04-25", "close": 87.31, "volume": 230016.0}, {"date": "2024-04-26", "close": 88.53, "volume": 203839.0}, {"date": "2024-04-29", "close": 90.3, "volume": 251418.0}, {"date": "2024-04-30", "close": 88.57, "volume": 315763.0}, {"date": "2024-05-01", "close": 84.0, "volume": 534125.0}, {"date": "2024-05-02", "close": 85.91, "volume": 389027.0}, {"date": "2024-05-03", "close": 88.48, "volume": 325867.0}, {"date": "2024-05-06", "close": 90.02, "volume": 519914.0}, {"date": "2024-05-07", "close": 91.13, "volume": 809815.0}, {"date": "2024-05-08", "close": 102.24, "volume": 1551671.0}, {"date": "2024-05-09", "close": 103.78, "volume": 702191.0}, {"date": "2024-05-10", "close": 106.13, "volume": 676647.0}, {"date": "2024-05-13", "close": 107.78, "volume": 597067.0}, {"date": "2024-05-14", "close": 110.67, "volume": 801044.0}, {"date": "2024-05-15", "close": 112.4, "volume": 574222.0}, {"date": "2024-05-16", "close": 112.22, "volume": 427185.0}, {"date": "2024-05-17", "close": 110.02, "volume": 478130.0}, {"date": "2024-05-20", "close": 112.99, "volume": 431950.0}, {"date": "2024-05-21", "close": 113.72, "volume": 413400.0}, {"date": "2024-05-22", "close": 114.62, "volume": 439237.0}, {"date": "2024-05-23", "close": 114.06, "volume": 414867.0}, {"date": "2024-05-24", "close": 114.46, "volume": 409422.0}, {"date": "2024-05-28", "close": 116.69, "volume": 551125.0}, {"date": "2024-05-29", "close": 115.14, "volume": 472461.0}, {"date": "2024-05-30", "close": 114.76, "volume": 353533.0}, {"date": "2024-05-31", "close": 114.7, "volume": 475734.0}, {"date": "2024-06-03", "close": 114.61, "volume": 399746.0}, {"date": "2024-06-04", "close": 114.15, "volume": 288089.0}, {"date": "2024-06-05", "close": 117.0, "volume": 480789.0}, {"date": "2024-06-06", "close": 118.87, "volume": 587587.0}, {"date": "2024-06-07", "close": 117.52, "volume": 297794.0}, {"date": "2024-06-10", "close": 119.52, "volume": 425477.0}, {"date": "2024-06-11", "close": 119.73, "volume": 358018.0}, {"date": "2024-06-12", "close": 123.74, "volume": 493049.0}, {"date": "2024-06-13", "close": 124.04, "volume": 392951.0}, {"date": "2024-06-14", "close": 122.56, "volume": 225042.0}, {"date": "2024-06-17", "close": 125.51, "volume": 386647.0}, {"date": "2024-06-18", "close": 127.15, "volume": 637019.0}, {"date": "2024-06-20", "close": 124.85, "volume": 526892.0}, {"date": "2024-06-21", "close": 125.96, "volume": 1938885.0}, {"date": "2024-06-24", "close": 123.1, "volume": 544927.0}, {"date": "2024-06-25", "close": 126.6, "volume": 398664.0}, {"date": "2024-06-26", "close": 126.86, "volume": 517367.0}, {"date": "2024-06-27", "close": 126.81, "volume": 397049.0}, {"date": "2024-06-28", "close": 127.66, "volume": 666308.0}, {"date": "2024-07-01", "close": 127.29, "volume": 407297.0}, {"date": "2024-07-02", "close": 129.77, "volume": 354234.0}, {"date": "2024-07-03", "close": 128.57, "volume": 294986.0}, {"date": "2024-07-05", "close": 129.3, "volume": 413656.0}, {"date": "2024-07-08", "close": 130.43, "volume": 322672.0}, {"date": "2024-07-09", "close": 135.46, "volume": 736827.0}, {"date": "2024-07-10", "close": 136.6, "volume": 799409.0}, {"date": "2024-07-11", "close": 135.22, "volume": 332248.0}, {"date": "2024-07-12", "close": 136.96, "volume": 298338.0}, {"date": "2024-07-15", "close": 139.81, "volume": 451533.0}, {"date": "2024-07-16", "close": 142.65, "volume": 426286.0}, {"date": "2024-07-17", "close": 138.75, "volume": 570137.0}, {"date": "2024-07-18", "close": 138.81, "volume": 598813.0}, {"date": "2024-07-19", "close": 134.87, "volume": 448823.0}, {"date": "2024-07-22", "close": 138.39, "volume": 439675.0}, {"date": "2024-07-23", "close": 137.71, "volume": 299365.0}, {"date": "2024-07-24", "close": 129.95, "volume": 482760.0}, {"date": "2024-07-25", "close": 126.81, "volume": 638578.0}, {"date": "2024-07-26", "close": 129.24, "volume": 405489.0}, {"date": "2024-07-29", "close": 130.96, "volume": 398593.0}, {"date": "2024-07-30", "close": 129.2, "volume": 615033.0}, {"date": "2024-07-31", "close": 130.48, "volume": 535456.0}, {"date": "2024-08-01", "close": 121.13, "volume": 690222.0}, {"date": "2024-08-02", "close": 114.73, "volume": 536964.0}, {"date": "2024-08-05", "close": 112.86, "volume": 660601.0}, {"date": "2024-08-06", "close": 115.31, "volume": 634570.0}, {"date": "2024-08-07", "close": 124.0, "volume": 1189339.0}, {"date": "2024-08-08", "close": 131.57, "volume": 729792.0}, {"date": "2024-08-09", "close": 132.85, "volume": 609030.0}, {"date": "2024-08-12", "close": 132.06, "volume": 427975.0}, {"date": "2024-08-13", "close": 137.66, "volume": 430959.0}, {"date": "2024-08-14", "close": 137.08, "volume": 407297.0}, {"date": "2024-08-15", "close": 141.76, "volume": 420475.0}, {"date": "2024-08-16", "close": 141.43, "volume": 302091.0}, {"date": "2024-08-19", "close": 140.49, "volume": 374044.0}, {"date": "2024-08-20", "close": 139.69, "volume": 304899.0}, {"date": "2024-08-21", "close": 142.72, "volume": 685513.0}, {"date": "2024-08-22", "close": 139.83, "volume": 337026.0}, {"date": "2024-08-23", "close": 144.52, "volume": 640025.0}, {"date": "2024-08-26", "close": 141.73, "volume": 327660.0}, {"date": "2024-08-27", "close": 143.35, "volume": 352844.0}, {"date": "2024-08-28", "close": 141.51, "volume": 307484.0}, {"date": "2024-08-29", "close": 144.33, "volume": 454859.0}, {"date": "2024-08-30", "close": 145.69, "volume": 546957.0}, {"date": "2024-09-03", "close": 137.47, "volume": 773805.0}, {"date": "2024-09-04", "close": 138.54, "volume": 396581.0}, {"date": "2024-09-05", "close": 138.21, "volume": 372152.0}, {"date": "2024-09-06", "close": 132.32, "volume": 411644.0}, {"date": "2024-09-09", "close": 134.61, "volume": 412427.0}, {"date": "2024-09-10", "close": 130.94, "volume": 541355.0}, {"date": "2024-09-11", "close": 136.63, "volume": 407547.0}, {"date": "2024-09-12", "close": 134.0, "volume": 451600.0}, {"date": "2024-09-13", "close": 133.17, "volume": 579543.0}, {"date": "2024-09-16", "close": 125.22, "volume": 972898.0}, {"date": "2024-09-17", "close": 123.8, "volume": 778227.0}, {"date": "2024-09-18", "close": 122.84, "volume": 478408.0}, {"date": "2024-09-19", "close": 125.12, "volume": 633158.0}, {"date": "2024-09-20", "close": 123.11, "volume": 1606431.0}, {"date": "2024-09-23", "close": 124.33, "volume": 373208.0}, {"date": "2024-09-24", "close": 122.73, "volume": 547418.0}, {"date": "2024-09-25", "close": 119.79, "volume": 803627.0}, {"date": "2024-09-26", "close": 121.91, "volume": 898751.0}, {"date": "2024-09-27", "close": 121.6, "volume": 566328.0}, {"date": "2024-09-30", "close": 124.21, "volume": 764218.0}, {"date": "2024-10-01", "close": 119.02, "volume": 648070.0}, {"date": "2024-10-02", "close": 121.03, "volume": 430356.0}, {"date": "2024-10-03", "close": 118.87, "volume": 559643.0}, {"date": "2024-10-04", "close": 119.61, "volume": 338046.0}, {"date": "2024-10-07", "close": 117.38, "volume": 434285.0}, {"date": "2024-10-08", "close": 118.54, "volume": 410647.0}, {"date": "2024-10-09", "close": 121.21, "volume": 472978.0}, {"date": "2024-10-10", "close": 119.69, "volume": 798061.0}, {"date": "2024-10-11", "close": 119.71, "volume": 294235.0}, {"date": "2024-10-14", "close": 123.31, "volume": 561983.0}, {"date": "2024-10-15", "close": 124.01, "volume": 922845.0}, {"date": "2024-10-16", "close": 122.53, "volume": 588031.0}, {"date": "2024-10-17", "close": 122.87, "volume": 440990.0}, {"date": "2024-10-18", "close": 124.83, "volume": 459225.0}, {"date": "2024-10-21", "close": 125.28, "volume": 484740.0}, {"date": "2024-10-22", "close": 124.07, "volume": 452018.0}, {"date": "2024-10-23", "close": 119.1, "volume": 1101310.0}, {"date": "2024-10-24", "close": 120.7, "volume": 448844.0}, {"date": "2024-10-25", "close": 122.22, "volume": 369600.0}, {"date": "2024-10-28", "close": 123.05, "volume": 436050.0}, {"date": "2024-10-29", "close": 121.2, "volume": 626662.0}, {"date": "2024-10-30", "close": 114.22, "volume": 1165509.0}, {"date": "2024-10-31", "close": 109.82, "volume": 925386.0}, {"date": "2024-11-01", "close": 110.3, "volume": 695986.0}, {"date": "2024-11-04", "close": 110.63, "volume": 1171746.0}, {"date": "2024-11-05", "close": 102.79, "volume": 1948491.0}, {"date": "2024-11-06", "close": 104.11, "volume": 1085050.0}, {"date": "2024-11-07", "close": 103.55, "volume": 756424.0}, {"date": "2024-11-08", "close": 103.71, "volume": 624917.0}, {"date": "2024-11-11", "close": 104.71, "volume": 868704.0}, {"date": "2024-11-12", "close": 104.67, "volume": 780070.0}, {"date": "2024-11-13", "close": 100.39, "volume": 1092443.0}, {"date": "2024-11-14", "close": 101.5, "volume": 775872.0}, {"date": "2024-11-15", "close": 100.67, "volume": 796859.0}, {"date": "2024-11-18", "close": 101.06, "volume": 775911.0}, {"date": "2024-11-19", "close": 100.58, "volume": 554373.0}, {"date": "2024-11-20", "close": 100.215, "volume": 696213.0}, {"date": "2024-11-21", "close": 102.55, "volume": 467359.0}, {"date": "2024-11-22", "close": 104.82, "volume": 568635.0}, {"date": "2024-11-25", "close": 108.82, "volume": 894410.0}, {"date": "2024-11-26", "close": 107.41, "volume": 502184.0}, {"date": "2024-11-27", "close": 105.52, "volume": 407526.0}, {"date": "2024-11-29", "close": 104.45, "volume": 373956.0}, {"date": "2024-12-02", "close": 107.84, "volume": 679856.0}, {"date": "2024-12-03", "close": 105.6, "volume": 852779.0}, {"date": "2024-12-04", "close": 103.7, "volume": 700437.0}, {"date": "2024-12-05", "close": 103.96, "volume": 736298.0}, {"date": "2024-12-06", "close": 104.44, "volume": 532554.0}, {"date": "2024-12-09", "close": 105.31, "volume": 428713.0}, {"date": "2024-12-10", "close": 105.66, "volume": 553955.0}, {"date": "2024-12-11", "close": 106.66, "volume": 619013.0}, {"date": "2024-12-12", "close": 106.44, "volume": 505769.0}, {"date": "2024-12-13", "close": 106.71, "volume": 567041.0}, {"date": "2024-12-16", "close": 105.63, "volume": 545708.0}, {"date": "2024-12-17", "close": 103.31, "volume": 704074.0}, {"date": "2024-12-18", "close": 100.62, "volume": 554470.0}, {"date": "2024-12-19", "close": 100.16, "volume": 670993.0}, {"date": "2024-12-20", "close": 100.56, "volume": 2122112.0}, {"date": "2024-12-23", "close": 102.62, "volume": 521898.0}, {"date": "2024-12-24", "close": 102.47, "volume": 241276.0}, {"date": "2024-12-26", "close": 103.48, "volume": 469796.0}, {"date": "2024-12-27", "close": 101.87, "volume": 276666.0}, {"date": "2024-12-30", "close": 100.19, "volume": 418558.0}, {"date": "2024-12-31", "close": 99.58, "volume": 458361.0}, {"date": "2025-01-02", "close": 99.41, "volume": 541777.0}, {"date": "2025-01-03", "close": 100.79, "volume": 753048.0}, {"date": "2025-01-06", "close": 102.48, "volume": 696579.0}, {"date": "2025-01-07", "close": 105.2, "volume": 808503.0}, {"date": "2025-01-08", "close": 105.2, "volume": 635831.0}, {"date": "2025-01-10", "close": 101.14, "volume": 655989.0}, {"date": "2025-01-13", "close": 99.93, "volume": 652014.0}, {"date": "2025-01-14", "close": 101.34, "volume": 537907.0}, {"date": "2025-01-15", "close": 101.91, "volume": 444558.0}, {"date": "2025-01-16", "close": 100.85, "volume": 402995.0}, {"date": "2025-01-17", "close": 101.0, "volume": 667540.0}, {"date": "2025-01-21", "close": 100.25, "volume": 618308.0}, {"date": "2025-01-22", "close": 100.3, "volume": 485142.0}, {"date": "2025-01-23", "close": 101.08, "volume": 561653.0}, {"date": "2025-01-24", "close": 101.41, "volume": 747156.0}, {"date": "2025-01-27", "close": 99.42, "volume": 645464.0}, {"date": "2025-01-28", "close": 100.92, "volume": 897443.0}, {"date": "2025-01-29", "close": 98.14, "volume": 720978.0}, {"date": "2025-01-30", "close": 99.29, "volume": 684102.0}, {"date": "2025-01-31", "close": 100.44, "volume": 901680.0}, {"date": "2025-02-03", "close": 99.3, "volume": 1048141.0}, {"date": "2025-02-04", "close": 101.39, "volume": 1170964.0}, {"date": "2025-02-05", "close": 109.34, "volume": 1862768.0}, {"date": "2025-02-06", "close": 104.41, "volume": 1532423.0}, {"date": "2025-02-07", "close": 106.77, "volume": 1261331.0}, {"date": "2025-02-10", "close": 104.39, "volume": 1051237.0}, {"date": "2025-02-11", "close": 103.51, "volume": 500856.0}, {"date": "2025-02-12", "close": 103.79, "volume": 634401.0}, {"date": "2025-02-13", "close": 106.95, "volume": 844910.0}, {"date": "2025-02-14", "close": 109.06, "volume": 748463.0}, {"date": "2025-02-18", "close": 111.2, "volume": 870396.0}, {"date": "2025-02-19", "close": 111.4, "volume": 578107.0}, {"date": "2025-02-20", "close": 111.3, "volume": 574144.0}, {"date": "2025-02-21", "close": 109.07, "volume": 787449.0}, {"date": "2025-02-24", "close": 108.6, "volume": 505215.0}, {"date": "2025-02-25", "close": 107.48, "volume": 735757.0}, {"date": "2025-02-26", "close": 109.83, "volume": 597443.0}, {"date": "2025-02-27", "close": 102.4, "volume": 756631.0}, {"date": "2025-02-28", "close": 104.21, "volume": 636065.0}, {"date": "2025-03-03", "close": 101.68, "volume": 512339.0}, {"date": "2025-03-04", "close": 103.17, "volume": 566258.0}, {"date": "2025-03-05", "close": 105.39, "volume": 419070.0}, {"date": "2025-03-06", "close": 102.95, "volume": 504774.0}, {"date": "2025-03-07", "close": 108.92, "volume": 622639.0}, {"date": "2025-03-10", "close": 104.77, "volume": 734139.0}, {"date": "2025-03-11", "close": 101.79, "volume": 797287.0}, {"date": "2025-03-12", "close": 97.89, "volume": 1068269.0}, {"date": "2025-03-13", "close": 98.34, "volume": 552440.0}, {"date": "2025-03-14", "close": 99.82, "volume": 455593.0}, {"date": "2025-03-17", "close": 100.33, "volume": 493306.0}, {"date": "2025-03-18", "close": 100.86, "volume": 407672.0}, {"date": "2025-03-19", "close": 101.05, "volume": 340090.0}, {"date": "2025-03-20", "close": 99.87, "volume": 408638.0}, {"date": "2025-03-21", "close": 99.79, "volume": 2452191.0}, {"date": "2025-03-24", "close": 102.58, "volume": 418998.0}, {"date": "2025-03-25", "close": 102.66, "volume": 336541.0}, {"date": "2025-03-26", "close": 103.31, "volume": 363351.0}, {"date": "2025-03-27", "close": 103.26, "volume": 535071.0}, {"date": "2025-03-28", "close": 99.51, "volume": 443648.0}, {"date": "2025-03-31", "close": 99.655, "volume": 550841.0}, {"date": "2025-04-01", "close": 99.83, "volume": 401364.0}, {"date": "2025-04-02", "close": 98.58, "volume": 479530.0}, {"date": "2025-04-03", "close": 88.85, "volume": 1064526.0}, {"date": "2025-04-04", "close": 83.23, "volume": 1091331.0}, {"date": "2025-04-07", "close": 82.93, "volume": 1316529.0}, {"date": "2025-04-08", "close": 77.43, "volume": 960327.0}, {"date": "2025-04-09", "close": 90.23, "volume": 1423374.0}, {"date": "2025-04-10", "close": 84.85, "volume": 829543.0}, {"date": "2025-04-11", "close": 86.27, "volume": 879223.0}, {"date": "2025-04-14", "close": 87.41, "volume": 755619.0}, {"date": "2025-04-15", "close": 86.95, "volume": 458251.0}, {"date": "2025-04-16", "close": 85.52, "volume": 465761.0}, {"date": "2025-04-17", "close": 85.58, "volume": 519759.0}, {"date": "2025-04-21", "close": 85.78, "volume": 715046.0}, {"date": "2025-04-22", "close": 86.74, "volume": 463509.0}, {"date": "2025-04-23", "close": 88.76, "volume": 473214.0}, {"date": "2025-04-24", "close": 92.4, "volume": 557594.0}, {"date": "2025-04-25", "close": 93.41, "volume": 400270.0}, {"date": "2025-04-28", "close": 93.665, "volume": 372471.0}, {"date": "2025-04-29", "close": 93.55, "volume": 361979.0}, {"date": "2025-04-30", "close": 96.04, "volume": 589665.0}, {"date": "2025-05-01", "close": 95.54, "volume": 503953.0}, {"date": "2025-05-02", "close": 98.2, "volume": 420183.0}, {"date": "2025-05-05", "close": 98.49, "volume": 504280.0}, {"date": "2025-05-06", "close": 98.72, "volume": 1033879.0}, {"date": "2025-05-07", "close": 96.66, "volume": 1502149.0}, {"date": "2025-05-08", "close": 97.57, "volume": 962745.0}, {"date": "2025-05-09", "close": 100.53, "volume": 741587.0}, {"date": "2025-05-12", "close": 105.83, "volume": 766278.0}, {"date": "2025-05-13", "close": 107.24, "volume": 751503.0}, {"date": "2025-05-14", "close": 107.44, "volume": 513488.0}, {"date": "2025-05-15", "close": 106.89, "volume": 712200.0}, {"date": "2025-05-16", "close": 106.23, "volume": 575566.0}, {"date": "2025-05-19", "close": 105.45, "volume": 576013.0}, {"date": "2025-05-20", "close": 105.93, "volume": 565431.0}, {"date": "2025-05-21", "close": 104.31, "volume": 688572.0}, {"date": "2025-05-22", "close": 102.18, "volume": 528021.0}, {"date": "2025-05-23", "close": 99.89, "volume": 769253.0}, {"date": "2025-05-27", "close": 102.19, "volume": 439751.0}, {"date": "2025-05-28", "close": 100.42, "volume": 568964.0}, {"date": "2025-05-29", "close": 99.81, "volume": 465858.0}, {"date": "2025-05-30", "close": 98.36, "volume": 616371.0}, {"date": "2025-06-02", "close": 97.74, "volume": 558920.0}, {"date": "2025-06-03", "close": 100.04, "volume": 713049.0}, {"date": "2025-06-04", "close": 101.01, "volume": 573170.0}, {"date": "2025-06-05", "close": 100.05, "volume": 376687.0}, {"date": "2025-06-06", "close": 101.04, "volume": 390737.0}, {"date": "2025-06-09", "close": 102.82, "volume": 701670.0}, {"date": "2025-06-10", "close": 105.25, "volume": 430111.0}, {"date": "2025-06-11", "close": 102.67, "volume": 568925.0}, {"date": "2025-06-12", "close": 102.71, "volume": 388028.0}, {"date": "2025-06-13", "close": 100.88, "volume": 353042.0}, {"date": "2025-06-16", "close": 104.09, "volume": 423351.0}, {"date": "2025-06-17", "close": 103.34, "volume": 360601.0}, {"date": "2025-06-18", "close": 104.34, "volume": 450938.0}, {"date": "2025-06-20", "close": 104.34, "volume": 728230.0}, {"date": "2025-06-23", "close": 105.66, "volume": 416163.0}, {"date": "2025-06-24", "close": 106.72, "volume": 423766.0}, {"date": "2025-06-25", "close": 107.58, "volume": 413889.0}, {"date": "2025-06-26", "close": 107.48, "volume": 814491.0}, {"date": "2025-06-27", "close": 105.98, "volume": 689235.0}, {"date": "2025-06-30", "close": 104.255, "volume": 546196.0}, {"date": "2025-07-01", "close": 108.99, "volume": 833140.0}, {"date": "2025-07-02", "close": 109.42, "volume": 387197.0}, {"date": "2025-07-03", "close": 110.27, "volume": 257777.0}, {"date": "2025-07-07", "close": 106.16, "volume": 331382.0}, {"date": "2025-07-08", "close": 107.66, "volume": 617932.0}, {"date": "2025-07-09", "close": 104.95, "volume": 796174.0}, {"date": "2025-07-10", "close": 106.33, "volume": 506901.0}, {"date": "2025-07-11", "close": 104.43, "volume": 248286.0}, {"date": "2025-07-14", "close": 104.14, "volume": 478556.0}, {"date": "2025-07-15", "close": 102.14, "volume": 366809.0}, {"date": "2025-07-16", "close": 102.29, "volume": 290921.0}, {"date": "2025-07-17", "close": 103.38, "volume": 480934.0}, {"date": "2025-07-18", "close": 103.37, "volume": 267294.0}, {"date": "2025-07-21", "close": 104.63, "volume": 418431.0}, {"date": "2025-07-22", "close": 104.31, "volume": 373710.0}, {"date": "2025-07-23", "close": 102.93, "volume": 361871.0}, {"date": "2025-07-24", "close": 100.3, "volume": 597699.0}, {"date": "2025-07-25", "close": 101.17, "volume": 457066.0}, {"date": "2025-07-28", "close": 104.08, "volume": 410449.0}, {"date": "2025-07-29", "close": 105.07, "volume": 390073.0}, {"date": "2025-07-30", "close": 103.93, "volume": 343730.0}, {"date": "2025-07-31", "close": 100.71, "volume": 420814.0}, {"date": "2025-08-01", "close": 102.08, "volume": 618249.0}, {"date": "2025-08-04", "close": 105.58, "volume": 745760.0}, {"date": "2025-08-05", "close": 104.97, "volume": 1288023.0}, {"date": "2025-08-06", "close": 97.25, "volume": 1961821.0}, {"date": "2025-08-07", "close": 100.64, "volume": 680830.0}, {"date": "2025-08-08", "close": 103.82, "volume": 509177.0}, {"date": "2025-08-11", "close": 104.51, "volume": 679185.0}, {"date": "2025-08-12", "close": 108.64, "volume": 546508.0}, {"date": "2025-08-13", "close": 110.66, "volume": 483165.0}, {"date": "2025-08-14", "close": 112.12, "volume": 515312.0}, {"date": "2025-08-15", "close": 111.06, "volume": 535603.0}, {"date": "2025-08-18", "close": 112.99, "volume": 623145.0}, {"date": "2025-08-19", "close": 113.11, "volume": 408007.0}, {"date": "2025-08-20", "close": 112.82, "volume": 459899.0}, {"date": "2025-08-21", "close": 113.97, "volume": 382195.0}, {"date": "2025-08-22", "close": 117.38, "volume": 385258.0}, {"date": "2025-08-25", "close": 116.01, "volume": 278168.0}, {"date": "2025-08-26", "close": 116.73, "volume": 1059062.0}, {"date": "2025-08-27", "close": 117.2, "volume": 531764.0}, {"date": "2025-08-28", "close": 115.36, "volume": 612962.0}, {"date": "2025-08-29", "close": 114.19, "volume": 356305.0}, {"date": "2025-09-02", "close": 113.19, "volume": 417116.0}, {"date": "2025-09-03", "close": 113.16, "volume": 397777.0}, {"date": "2025-09-04", "close": 115.26, "volume": 315099.0}, {"date": "2025-09-05", "close": 115.72, "volume": 383720.0}, {"date": "2025-09-08", "close": 117.43, "volume": 614216.0}, {"date": "2025-09-09", "close": 116.42, "volume": 622922.0}, {"date": "2025-09-10", "close": 112.67, "volume": 663441.0}, {"date": "2025-09-11", "close": 115.18, "volume": 495339.0}, {"date": "2025-09-12", "close": 116.79, "volume": 693872.0}, {"date": "2025-09-15", "close": 116.58, "volume": 364469.0}, {"date": "2025-09-16", "close": 118.74, "volume": 453523.0}, {"date": "2025-09-17", "close": 119.17, "volume": 380484.0}, {"date": "2025-09-18", "close": 122.75, "volume": 657840.0}, {"date": "2025-09-19", "close": 120.12, "volume": 1675708.0}, {"date": "2025-09-22", "close": 127.28, "volume": 847460.0}, {"date": "2025-09-23", "close": 127.45, "volume": 806474.0}, {"date": "2025-09-24", "close": 126.37, "volume": 424687.0}, {"date": "2025-09-25", "close": 125.6, "volume": 322267.0}, {"date": "2025-09-26", "close": 126.14, "volume": 325402.0}, {"date": "2025-09-29", "close": 124.04, "volume": 579680.0}, {"date": "2025-09-30", "close": 125.29, "volume": 412033.0}, {"date": "2025-10-01", "close": 125.71, "volume": 805303.0}, {"date": "2025-10-02", "close": 126.64, "volume": 556309.0}, {"date": "2025-10-03", "close": 127.16, "volume": 414346.0}, {"date": "2025-10-06", "close": 128.03, "volume": 269987.0}, {"date": "2025-10-07", "close": 123.93, "volume": 345548.0}, {"date": "2025-10-08", "close": 126.7, "volume": 374963.0}, {"date": "2025-10-09", "close": 124.78, "volume": 276376.0}, {"date": "2025-10-10", "close": 115.68, "volume": 541027.0}, {"date": "2025-10-13", "close": 120.63, "volume": 505635.0}, {"date": "2025-10-14", "close": 120.98, "volume": 308873.0}, {"date": "2025-10-15", "close": 122.6, "volume": 414638.0}, {"date": "2025-10-16", "close": 123.23, "volume": 451544.0}, {"date": "2025-10-17", "close": 126.15, "volume": 480524.0}, {"date": "2025-10-20", "close": 131.22, "volume": 528332.0}, {"date": "2025-10-21", "close": 130.49, "volume": 346452.0}, {"date": "2025-10-22", "close": 128.92, "volume": 458260.0}, {"date": "2025-10-23", "close": 131.47, "volume": 326726.0}, {"date": "2025-10-24", "close": 130.6, "volume": 282860.0}, {"date": "2025-10-27", "close": 132.82, "volume": 355370.0}, {"date": "2025-10-28", "close": 135.01, "volume": 436027.0}, {"date": "2025-10-29", "close": 131.3, "volume": 692503.0}, {"date": "2025-10-30", "close": 132.55, "volume": 593637.0}, {"date": "2025-10-31", "close": 132.65, "volume": 721064.0}, {"date": "2025-11-03", "close": 131.24, "volume": 955292.0}, {"date": "2025-11-04", "close": 129.63, "volume": 614069.0}, {"date": "2025-11-05", "close": 119.42, "volume": 1586985.0}, {"date": "2025-11-06", "close": 118.62, "volume": 722833.0}, {"date": "2025-11-07", "close": 118.64, "volume": 810053.0}, {"date": "2025-11-10", "close": 118.74, "volume": 696894.0}, {"date": "2025-11-11", "close": 120.4, "volume": 434894.0}, {"date": "2025-11-12", "close": 121.43, "volume": 452924.0}, {"date": "2025-11-13", "close": 119.58, "volume": 701150.0}, {"date": "2025-11-14", "close": 119.31, "volume": 705869.0}, {"date": "2025-11-17", "close": 115.44, "volume": 530249.0}, {"date": "2025-11-18", "close": 115.51, "volume": 538047.0}, {"date": "2025-11-19", "close": 115.79, "volume": 431601.0}, {"date": "2025-11-20", "close": 113.49, "volume": 454545.0}, {"date": "2025-11-21", "close": 118.12, "volume": 656476.0}, {"date": "2025-11-24", "close": 116.78, "volume": 373047.0}, {"date": "2025-11-25", "close": 118.56, "volume": 350572.0}, {"date": "2025-11-26", "close": 119.77, "volume": 463667.0}, {"date": "2025-11-28", "close": 120.34, "volume": 235295.0}, {"date": "2025-12-01", "close": 118.4, "volume": 490533.0}, {"date": "2025-12-02", "close": 121.75, "volume": 724150.0}, {"date": "2025-12-03", "close": 122.15, "volume": 639948.0}, {"date": "2025-12-04", "close": 121.88, "volume": 460641.0}, {"date": "2025-12-05", "close": 123.82, "volume": 444374.0}, {"date": "2025-12-08", "close": 122.53, "volume": 381452.0}, {"date": "2025-12-09", "close": 125.35, "volume": 545435.0}, {"date": "2025-12-10", "close": 126.38, "volume": 587254.0}, {"date": "2025-12-11", "close": 126.02, "volume": 373069.0}, {"date": "2025-12-12", "close": 122.52, "volume": 441985.0}, {"date": "2025-12-15", "close": 122.25, "volume": 456996.0}, {"date": "2025-12-16", "close": 121.13, "volume": 348749.0}, {"date": "2025-12-17", "close": 119.99, "volume": 404325.0}, {"date": "2025-12-18", "close": 120.0, "volume": 361942.0}, {"date": "2025-12-19", "close": 121.14, "volume": 1694104.0}, {"date": "2025-12-22", "close": 120.55, "volume": 342121.0}, {"date": "2025-12-23", "close": 121.14, "volume": 255463.0}, {"date": "2025-12-24", "close": 121.55, "volume": 122330.0}, {"date": "2025-12-26", "close": 120.87, "volume": 207881.0}, {"date": "2025-12-29", "close": 120.13, "volume": 207708.0}, {"date": "2025-12-30", "close": 120.4, "volume": 245935.0}, {"date": "2025-12-31", "close": 118.5, "volume": 213657.0}, {"date": "2026-01-02", "close": 119.67, "volume": 276235.0}, {"date": "2026-01-05", "close": 118.34, "volume": 457697.0}, {"date": "2026-01-06", "close": 123.06, "volume": 561039.0}, {"date": "2026-01-07", "close": 119.71, "volume": 470493.0}, {"date": "2026-01-08", "close": 122.82, "volume": 494781.0}, {"date": "2026-01-09", "close": 121.76, "volume": 335558.0}, {"date": "2026-01-12", "close": 121.41, "volume": 291099.0}, {"date": "2026-01-13", "close": 123.57, "volume": 388067.0}, {"date": "2026-01-14", "close": 124.38, "volume": 494607.0}, {"date": "2026-01-15", "close": 123.28, "volume": 655726.0}, {"date": "2026-01-16", "close": 123.21, "volume": 281120.0}, {"date": "2026-01-20", "close": 125.65, "volume": 703115.0}, {"date": "2026-01-21", "close": 131.29, "volume": 1097779.0}, {"date": "2026-01-22", "close": 130.62, "volume": 584015.0}, {"date": "2026-01-23", "close": 127.33, "volume": 365760.0}, {"date": "2026-01-26", "close": 128.26, "volume": 353898.0}, {"date": "2026-01-27", "close": 129.6, "volume": 395083.0}, {"date": "2026-01-28", "close": 130.66, "volume": 441356.0}, {"date": "2026-01-29", "close": 130.18, "volume": 696142.0}, {"date": "2026-01-30", "close": 130.34, "volume": 1362116.0}, {"date": "2026-02-02", "close": 130.53, "volume": 834077.0}, {"date": "2026-02-03", "close": 124.58, "volume": 915762.0}, {"date": "2026-02-04", "close": 134.91, "volume": 2027221.0}, {"date": "2026-02-05", "close": 140.1, "volume": 1293399.0}, {"date": "2026-02-06", "close": 142.78, "volume": 999428.0}, {"date": "2026-02-09", "close": 139.63, "volume": 952670.0}, {"date": "2026-02-10", "close": 142.08, "volume": 952652.0}, {"date": "2026-02-11", "close": 141.18, "volume": 885002.0}, {"date": "2026-02-12", "close": 142.05, "volume": 563500.0}, {"date": "2026-02-13", "close": 144.625, "volume": 675719.0}, {"date": "2026-02-17", "close": 144.24, "volume": 685003.0}, {"date": "2026-02-18", "close": 145.98, "volume": 481188.0}, {"date": "2026-02-19", "close": 140.29, "volume": 667416.0}, {"date": "2026-02-20", "close": 142.14, "volume": 480656.0}, {"date": "2026-02-23", "close": 142.95, "volume": 601540.0}, {"date": "2026-02-24", "close": 145.1, "volume": 473904.0}, {"date": "2026-02-25", "close": 143.57, "volume": 501437.0}, {"date": "2026-02-26", "close": 145.02, "volume": 666760.0}, {"date": "2026-02-27", "close": 141.12, "volume": 997916.0}, {"date": "2026-03-02", "close": 143.03, "volume": 382166.0}, {"date": "2026-03-03", "close": 138.38, "volume": 647266.0}, {"date": "2026-03-04", "close": 137.81, "volume": 491187.0}, {"date": "2026-03-05", "close": 134.28, "volume": 485986.0}, {"date": "2026-03-06", "close": 130.37, "volume": 562763.0}, {"date": "2026-03-09", "close": 133.96, "volume": 504340.0}, {"date": "2026-03-10", "close": 134.19, "volume": 701666.0}, {"date": "2026-03-11", "close": 135.375, "volume": 456188.0}, {"date": "2026-03-12", "close": 132.59, "volume": 465442.0}, {"date": "2026-03-13", "close": 133.71, "volume": 419558.0}, {"date": "2026-03-16", "close": 135.22, "volume": 492447.0}, {"date": "2026-03-17", "close": 135.87, "volume": 355563.0}, {"date": "2026-03-18", "close": 134.01, "volume": 376553.0}, {"date": "2026-03-19", "close": 136.74, "volume": 356909.0}, {"date": "2026-03-20", "close": 136.07, "volume": 1179748.0}, {"date": "2026-03-23", "close": 136.88, "volume": 436454.0}, {"date": "2026-03-24", "close": 142.91, "volume": 566238.0}, {"date": "2026-03-25", "close": 143.31, "volume": 348244.0}, {"date": "2026-03-26", "close": 148.69, "volume": 1739414.0}, {"date": "2026-03-27", "close": 143.39, "volume": 645855.0}, {"date": "2026-03-30", "close": 138.33, "volume": 526985.0}, {"date": "2026-03-31", "close": 144.62, "volume": 503049.0}, {"date": "2026-04-01", "close": 147.13, "volume": 693622.0}, {"date": "2026-04-02", "close": 147.13, "volume": 491123.0}, {"date": "2026-04-06", "close": 148.78, "volume": 563947.0}, {"date": "2026-04-07", "close": 147.35, "volume": 684416.0}, {"date": "2026-04-08", "close": 154.82, "volume": 978496.0}, {"date": "2026-04-09", "close": 159.71, "volume": 729031.0}, {"date": "2026-04-10", "close": 160.0, "volume": 646346.0}, {"date": "2026-04-13", "close": 161.1, "volume": 541981.0}, {"date": "2026-04-14", "close": 160.75, "volume": 499795.0}, {"date": "2026-04-15", "close": 157.71, "volume": 556767.0}, {"date": "2026-04-16", "close": 164.84, "volume": 1001475.0}, {"date": "2026-04-17", "close": 167.8, "volume": 701527.0}, {"date": "2026-04-20", "close": 168.38, "volume": 571754.0}, {"date": "2026-04-21", "close": 169.77, "volume": 810865.0}, {"date": "2026-04-22", "close": 169.89, "volume": 603840.0}, {"date": "2026-04-23", "close": 172.81, "volume": 513153.0}, {"date": "2026-04-24", "close": 174.17, "volume": 476374.0}, {"date": "2026-04-27", "close": 170.79, "volume": 521459.0}, {"date": "2026-04-28", "close": 162.51, "volume": 722799.0}, {"date": "2026-04-29", "close": 157.29, "volume": 884535.0}, {"date": "2026-04-30", "close": 163.08, "volume": 908655.0}, {"date": "2026-05-01", "close": 164.24, "volume": 588673.0}, {"date": "2026-05-04", "close": 164.17, "volume": 545280.0}, {"date": "2026-05-05", "close": 171.215, "volume": 730692.0}, {"date": "2026-05-06", "close": 167.69, "volume": 1084879.0}, {"date": "2026-05-07", "close": 171.68, "volume": 1179261.0}, {"date": "2026-05-08", "close": 171.67, "volume": 790485.0}, {"date": "2026-05-11", "close": 174.23, "volume": 612949.0}, {"date": "2026-05-12", "close": 166.47, "volume": 505497.0}, {"date": "2026-05-13", "close": 166.445, "volume": 597265.0}, {"date": "2026-05-14", "close": 162.84, "volume": 514971.0}, {"date": "2026-05-15", "close": 159.71, "volume": 387851.0}, {"date": "2026-05-18", "close": 160.28, "volume": 734605.0}, {"date": "2026-05-19", "close": 161.14, "volume": 639074.0}, {"date": "2026-05-20", "close": 166.01, "volume": 873414.0}, {"date": "2026-05-21", "close": 166.62, "volume": 465005.0}, {"date": "2026-05-22", "close": 171.17, "volume": 408896.0}, {"date": "2026-05-26", "close": 178.3, "volume": 494246.0}, {"date": "2026-05-27", "close": 173.59, "volume": 396525.0}, {"date": "2026-05-28", "close": 174.33, "volume": 366173.0}, {"date": "2026-05-29", "close": 169.95, "volume": 715738.0}, {"date": "2026-06-01", "close": 167.73, "volume": 575228.0}, {"date": "2026-06-02", "close": 170.62, "volume": 947714.0}, {"date": "2026-06-03", "close": 178.9, "volume": 461951.0}, {"date": "2026-06-04", "close": 175.63, "volume": 370708.0}, {"date": "2026-06-05", "close": 164.4, "volume": 401657.0}, {"date": "2026-06-08", "close": 165.66, "volume": 602763.0}, {"date": "2026-06-09", "close": 164.07, "volume": 681873.0}, {"date": "2026-06-10", "close": 157.87, "volume": 563168.0}, {"date": "2026-06-11", "close": 162.93, "volume": 461767.0}, {"date": "2026-06-12", "close": 164.09, "volume": 420374.0}, {"date": "2026-06-15", "close": 165.94, "volume": 414845.0}, {"date": "2026-06-16", "close": 160.76, "volume": 431940.0}, {"date": "2026-06-17", "close": 160.27, "volume": 386998.0}, {"date": "2026-06-18", "close": 165.29, "volume": 950337.0}, {"date": "2026-06-22", "close": 165.41, "volume": 521099.0}, {"date": "2026-06-23", "close": 157.78, "volume": 633549.0}, {"date": "2026-06-24", "close": 157.67, "volume": 449477.0}, {"date": "2026-06-25", "close": 153.98, "volume": 634434.0}, {"date": "2026-06-26", "close": 146.5, "volume": 1006183.0}, {"date": "2026-06-29", "close": 146.35, "volume": 816273.0}, {"date": "2026-06-30", "close": 148.53, "volume": 566220.0}, {"date": "2026-07-01", "close": 146.42, "volume": 672943.0}, {"date": "2026-07-02", "close": 146.24, "volume": 729618.0}, {"date": "2026-07-06", "close": 148.83, "volume": 470423.0}, {"date": "2026-07-07", "close": 146.57, "volume": 475605.0}, {"date": "2026-07-08", "close": 146.79, "volume": 878783.0}, {"date": "2026-07-09", "close": 149.92, "volume": 620191.0}, {"date": "2026-07-10", "close": 150.36, "volume": 483812.0}, {"date": "2026-07-13", "close": 146.51, "volume": 454781.0}, {"date": "2026-07-14", "close": 137.36, "volume": 972759.0}, {"date": "2026-07-15", "close": 139.07, "volume": 601719.0}, {"date": "2026-07-16", "close": 136.97, "volume": 666887.0}, {"date": "2026-07-17", "close": 137.98, "volume": 688243.0}, {"date": "2026-07-20", "close": 136.79, "volume": 603847.0}, {"date": "2026-07-21", "close": 139.42, "volume": 465015.0}, {"date": "2026-07-22", "close": 139.49, "volume": 404794.0}, {"date": "2026-07-23", "close": 133.53, "volume": 1005417.0}, {"date": "2026-07-24", "close": 133.61, "volume": 543584.0}, {"date": "2026-07-27", "close": 136.12, "volume": 513630.0}, {"date": "2026-07-28", "close": 136.16, "volume": 760607.0}, {"date": "2026-07-29", "close": 134.07, "volume": 893505.0}, {"date": "2026-07-30", "close": 131.86, "volume": 703166.0}, {"date": "2026-07-31", "close": 129.35, "volume": 886666.0}, {"date": "2026-08-03", "close": 127.33, "volume": 800030.0}, {"date": "2026-08-04", "close": 133.59, "volume": 549442.0}, {"date": "2026-08-05", "close": 129.42, "volume": 995519.0}, {"date": "2026-08-06", "close": 123.51, "volume": 1720591.0}, {"date": "2026-08-07", "close": 124.92, "volume": 902130.0}], "refreshing": true}