{"ticker": "INSP", "overview": {"cik": "1609550", "ticker": "INSP", "name": "Inspire Medical Systems, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116648", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116647", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116645", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116643", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104850", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088749", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094238", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007782", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090595", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001609550-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001609550-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000921", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002597", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087217", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087215", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001609550-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001609550-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084767", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084766", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084765", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084764", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-080307", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001609550-26-000035", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 4095.0600000000004, "sell_n": 1, "sell_sum": 57346.649999999994, "net": -53251.59, "insiders": 2, "first_date": "2008-12-19", "last_date": "2026-08-07"}, "metrics": {"ticker": "INSP", "has_prices": true, "as_of": "2026-10-26", "last": 71.01, "prev_close": 71.11, "change": -0.09999999999999432, "change_pct": -0.0014062719729994982, "session_volume": 528468.0, "vwap_5": 71.46127619784899, "vwap_20": 69.89906641452137, "vwap_60": 67.3957530895829, "vwap_250": 72.7928803427929, "high_52w": 143.99, "low_52w": 40.05, "avg_volume_20": 871111.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001107", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 6.02% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100121-26-001107-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "0001104659-26-116648", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Gary Lee Ellis", "who_key": "Ellis Gary Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29338.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926116648/0001104659-26-116648-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28307}, {"id": "0001104659-26-116643", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Shelley G. Broader", "who_key": "Broader Shelley G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19331.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926116643/0001104659-26-116643-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28307}, {"id": "0001104659-26-116645", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Michael H. Carrel", "who_key": "CARREL MICHAEL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13818.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926116645/0001104659-26-116645-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28307}, {"id": "0001104659-26-116647", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Georgia Melenikiotou", "who_key": "Melenikiotou Georgia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17357.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817552/000110465926116647/0001104659-26-116647-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28307}, {"id": "0001104659-26-104850", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Jason P. Kelly", "who_key": "Kelly Jason P", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057473/000110465926104850/0001104659-26-104850-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "13DG-0001213900-26-088749", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 6.7% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0001213900-26-088749-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0001167557-26-000139", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.44% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000139-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "0001104659-26-094238", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Jason P. Kelly", "who_key": "Kelly Jason P", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 57346.649999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $57K of INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/2057473/000110465926094238/0001104659-26-094238-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126227}, {"id": "0001104659-26-090595", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Melissa Mann", "who_key": "Mann Melissa", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56968.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031034/000110465926090595/0001104659-26-090595-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002100121-26-000921", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 7.37% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100121-26-000921-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "0001104659-26-087217", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Michael H. Carrel", "who_key": "CARREL MICHAEL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926087217/0001104659-26-087217-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152147}, {"id": "0001104659-26-084764", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Shelley G. Broader", "who_key": "Broader Shelley G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926084764/0001104659-26-084764-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0001104659-26-084765", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Gary Lee Ellis", "who_key": "Ellis Gary Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926084765/0001104659-26-084765-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0001104659-26-084766", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Casey M. Tansey", "who_key": "Tansey Casey M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926084766/0001104659-26-084766-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0001104659-26-084767", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Georgia Melenikiotou", "who_key": "Melenikiotou Georgia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/000110465926084767/0001104659-26-084767-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "13DG-0002012383-26-002597", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.4% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002597-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001104659-26-080307", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "D. E. SHAW & CO, L.P. takes a 5.1% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-080307-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188147}, {"id": "13DG-0001213900-26-061561", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. takes a 5.1% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0001213900-26-061561-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231347}, {"id": "13DG-0000902219-26-000180", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 8.8% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0000902219-26-000180-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001193805-26-000612", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Flynn James E moves to a 4.5% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1352546/0001193805-26-000612-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0002100119-26-000587", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. takes a 5.1% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100119-26-000587-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000377", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. crosses 5% of INSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100121-26-000377-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-001566", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. adjusts its stake in INSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0000102909-26-001566-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}, {"id": "HOUSE-2023-20022948-T77", "src": "CONGRESS", "ticker": "INSP", "cik": "", "company": "Inspire Medical Systems, Inc.", "company_raw": "man Grandchildren 1986 Trust > TACS R3K\nInspire Medical Systems, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells INSP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875827}, {"id": "0001104659-18-031845", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Medtronic Inc", "who_key": "MEDTRONIC INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1613103/000110465918031845/0001104659-18-031845-index.htm", "trade_date": "2018-05-07", "timestamp": "2018-05-07", "mins": 4466387}, {"id": "0000904454-18-000335", "src": "INSIDERS", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "& Johnson Johnson", "who_key": "JOHNSON & JOHNSON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on INSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/200406/000090445418000335/0000904454-18-000335-index.htm", "trade_date": "2018-05-07", "timestamp": "2018-05-07", "mins": 4466387}, {"id": "0000728612-08-000261", "src": "INSIDERS", "ticker": "INSP", "cik": "1068875", "company": "INFOSPACE INC", "company_raw": "INFOSPACE INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4095.0600000000004, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $4K more of INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000072861208000261/0000728612-08-000261-index.htm", "trade_date": "2008-12-19", "timestamp": "2008-12-19", "mins": 9399827}], "recent_buys": [{"id": "0000728612-08-000261", "src": "INSIDERS", "ticker": "INSP", "cik": "1068875", "company": "INFOSPACE INC", "company_raw": "INFOSPACE INC", "who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4095.0600000000004, "score": 21.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner buys $4K more of INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000072861208000261/0000728612-08-000261-index.htm", "trade_date": "2008-12-19", "timestamp": "2008-12-19", "mins": 9399827}], "institutional": [{"id": "13DG-0002100121-26-001107", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 6.02% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100121-26-001107-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}, {"id": "13DG-0001213900-26-088749", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 6.7% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0001213900-26-088749-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0001167557-26-000139", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.44% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000139-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119027}, {"id": "13DG-0002100121-26-000921", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 7.37% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100121-26-000921-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0002012383-26-002597", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.4% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002597-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0001104659-26-080307", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "D. E. SHAW & CO, L.P. takes a 5.1% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-080307-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-25", "mins": 188147}, {"id": "13DG-0001213900-26-061561", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. takes a 5.1% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0001213900-26-061561-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231347}, {"id": "13DG-0000902219-26-000180", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. moves to a 8.8% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0000902219-26-000180-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001193805-26-000612", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "James E. Flynn", "who_key": "Flynn James E", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Flynn James E moves to a 4.5% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1352546/0001193805-26-000612-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248627}, {"id": "13DG-0002100119-26-000587", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. takes a 5.1% passive stake in INSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100119-26-000587-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000377", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. crosses 5% of INSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0002100121-26-000377-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-001566", "src": "13DG", "ticker": "INSP", "cik": "1609550", "company": "Inspire Medical Systems, Inc.", "company_raw": "Inspire Medical Systems, Inc.", "who": "Inspire Medical Systems, Inc.", "who_key": "Inspire Medical Systems, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Inspire Medical Systems, Inc. adjusts its stake in INSP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1609550/0000102909-26-001566-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Inspire Medical Systems, Inc. Common Stock", "new_value": "Inspire Medical Systems, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001609550", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001609550", "applied": 1, "detected_at": "2026-10-25T10:20:11.972805"}]}, "key_people": [{"who": "Jason P. Kelly", "who_key": "Kelly Jason P", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 57346.649999999994, "net": -57346.649999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57346.649999999994, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057473/000110465926094238/0001104659-26-094238-index.htm"}], "latest": {"action": "SELL", "amount": 57346.649999999994, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057473/000110465926094238/0001104659-26-094238-index.htm"}}, {"who": "Merrill Lynch & Co Inc", "who_key": "MERRILL LYNCH & CO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4095.0600000000004, "sold": 0, "net": 4095.0600000000004, "trades": 1, "top_score": 21.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4095.0600000000004, "date": "2008-12-19", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000072861208000261/0000728612-08-000261-index.htm"}], "latest": {"action": "BUY", "amount": 4095.0600000000004, "date": "2008-12-19", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/65100/000072861208000261/0000728612-08-000261-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-07", "net": -57346.649999999994}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116648", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116647", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116645", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-116643", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104850", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-088749", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094238", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007782", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090595", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001609550-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001609550-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000921", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002597", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087217", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087215", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001609550-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001609550-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084767", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084766", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084765", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084764", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-02", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-080307", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001609550-26-000035", "price_sensitive": true}], "performance": {"ticker": "INSP", "has_prices": true, "summary": {"n": 1, "avg": 1.8426741393114492, "win_rate": 1.0, "best": 1.8426741393114492, "worst": 1.8426741393114492, "as_of": "2026-10-26"}, "buys": [{"who": "MERRILL LYNCH & CO INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4095.0600000000004, "date": "2008-12-19", "score": 21.0, "ref_price": 24.98, "return": 1.8426741393114492}]}, "price_series": [{"date": "2018-05-03", "close": 24.98, "volume": 3430890.0}, {"date": "2018-05-04", "close": 24.47, "volume": 345833.0}, {"date": "2018-05-07", "close": 24.05, "volume": 233283.0}, {"date": "2018-05-08", "close": 24.14, "volume": 344454.0}, {"date": "2018-05-09", "close": 24.05, "volume": 184358.0}, {"date": "2018-05-10", "close": 25.51, "volume": 261732.0}, {"date": "2018-05-11", "close": 26.74, "volume": 154913.0}, {"date": "2018-05-14", "close": 29.4, "volume": 220026.0}, {"date": "2018-05-15", "close": 32.1, "volume": 139793.0}, {"date": "2018-05-16", "close": 32.24, "volume": 118795.0}, {"date": "2018-05-17", "close": 33.38, "volume": 127028.0}, {"date": "2018-05-18", "close": 33.54, "volume": 87475.0}, {"date": "2018-05-21", "close": 33.45, "volume": 72830.0}, {"date": "2018-05-22", "close": 32.84, "volume": 74854.0}, {"date": "2018-05-23", "close": 32.2, "volume": 102467.0}, {"date": "2018-05-24", "close": 32.7, "volume": 101718.0}, {"date": "2018-05-25", "close": 30.61, "volume": 170263.0}, {"date": "2018-05-29", "close": 28.17, "volume": 283953.0}, {"date": "2018-05-30", "close": 29.75, "volume": 270045.0}, {"date": "2018-05-31", "close": 30.0, "volume": 323139.0}, {"date": "2018-06-01", "close": 30.84, "volume": 274799.0}, {"date": "2018-06-04", "close": 29.63, "volume": 219247.0}, {"date": "2018-06-05", "close": 30.9, "volume": 139280.0}, {"date": "2018-06-06", "close": 30.87, "volume": 109116.0}, {"date": "2018-06-07", "close": 32.97, "volume": 159422.0}, {"date": "2018-06-08", "close": 33.96, "volume": 352736.0}, {"date": "2018-06-11", "close": 35.15, "volume": 248337.0}, {"date": "2018-06-12", "close": 32.86, "volume": 283830.0}, {"date": "2018-06-13", "close": 34.57, "volume": 177752.0}, {"date": "2018-06-14", "close": 35.27, "volume": 231960.0}, {"date": "2018-06-15", "close": 36.46, "volume": 573255.0}, {"date": "2018-06-18", "close": 35.18, "volume": 719368.0}, {"date": "2018-06-19", "close": 37.66, "volume": 244816.0}, {"date": "2018-06-20", "close": 38.95, "volume": 223168.0}, {"date": "2018-06-21", "close": 39.12, "volume": 217438.0}, {"date": "2018-06-22", "close": 39.5, "volume": 1071454.0}, {"date": "2018-06-25", "close": 38.74, "volume": 245917.0}, {"date": "2018-06-26", "close": 38.26, "volume": 303173.0}, {"date": "2018-06-27", "close": 36.32, "volume": 308881.0}, {"date": "2018-06-28", "close": 36.17, "volume": 134843.0}, {"date": "2018-06-29", "close": 35.66, "volume": 85895.0}, {"date": "2018-07-02", "close": 37.81, "volume": 108526.0}, {"date": "2018-07-03", "close": 36.8, "volume": 73291.0}, {"date": "2018-07-05", "close": 38.52, "volume": 85951.0}, {"date": "2018-07-06", "close": 37.21, "volume": 78951.0}, {"date": "2018-07-09", "close": 37.07, "volume": 94250.0}, {"date": "2018-07-10", "close": 45.13, "volume": 1020831.0}, {"date": "2018-07-11", "close": 43.54, "volume": 303530.0}, {"date": "2018-07-12", "close": 43.0, "volume": 135487.0}, {"date": "2018-07-13", "close": 41.93, "volume": 141667.0}, {"date": "2018-07-16", "close": 43.02, "volume": 88657.0}, {"date": "2018-07-17", "close": 43.97, "volume": 193890.0}, {"date": "2018-07-18", "close": 43.11, "volume": 115572.0}, {"date": "2018-07-19", "close": 44.23, "volume": 155413.0}, {"date": "2018-07-20", "close": 42.22, "volume": 134582.0}, {"date": "2018-07-23", "close": 41.95, "volume": 46319.0}, {"date": "2018-07-24", "close": 41.32, "volume": 163266.0}, {"date": "2018-07-25", "close": 43.21, "volume": 90804.0}, {"date": "2018-07-26", "close": 44.59, "volume": 72282.0}, {"date": "2018-07-27", "close": 41.2, "volume": 179851.0}, {"date": "2018-07-30", "close": 42.73, "volume": 88010.0}, {"date": "2018-07-31", "close": 44.8, "volume": 149950.0}, {"date": "2018-08-01", "close": 45.45, "volume": 302217.0}, {"date": "2018-08-02", "close": 45.99, "volume": 137041.0}, {"date": "2018-08-03", "close": 46.46, "volume": 113213.0}, {"date": "2018-08-06", "close": 46.39, "volume": 128611.0}, {"date": "2018-08-07", "close": 46.4, "volume": 144424.0}, {"date": "2018-08-08", "close": 45.54, "volume": 466246.0}, {"date": "2018-08-09", "close": 46.78, "volume": 235649.0}, {"date": "2018-08-10", "close": 46.33, "volume": 147349.0}, {"date": "2018-08-13", "close": 48.06, "volume": 128204.0}, {"date": "2018-08-14", "close": 48.15, "volume": 138675.0}, {"date": "2018-08-15", "close": 49.62, "volume": 175882.0}, {"date": "2018-08-16", "close": 54.01, "volume": 347029.0}, {"date": "2018-08-17", "close": 52.14, "volume": 217977.0}, {"date": "2018-08-20", "close": 49.79, "volume": 175666.0}, {"date": "2018-08-21", "close": 51.37, "volume": 150411.0}, {"date": "2018-08-22", "close": 53.04, "volume": 91809.0}, {"date": "2018-08-23", "close": 52.99, "volume": 117557.0}, {"date": "2018-08-24", "close": 52.96, "volume": 105728.0}, {"date": "2018-08-27", "close": 53.89, "volume": 118945.0}, {"date": "2018-08-28", "close": 53.87, "volume": 85778.0}, {"date": "2018-08-29", "close": 54.24, "volume": 108608.0}, {"date": "2018-08-30", "close": 53.99, "volume": 64212.0}, {"date": "2018-08-31", "close": 54.99, "volume": 129190.0}, {"date": "2018-09-04", "close": 56.99, "volume": 111325.0}, {"date": "2018-09-05", "close": 55.17, "volume": 171214.0}, {"date": "2018-09-06", "close": 53.61, "volume": 115956.0}, {"date": "2018-09-07", "close": 54.34, "volume": 116059.0}, {"date": "2018-09-10", "close": 53.41, "volume": 142441.0}, {"date": "2018-09-11", "close": 53.34, "volume": 89131.0}, {"date": "2018-09-12", "close": 51.24, "volume": 188779.0}, {"date": "2018-09-13", "close": 54.21, "volume": 117510.0}, {"date": "2018-09-14", "close": 51.13, "volume": 109991.0}, {"date": "2018-09-17", "close": 48.22, "volume": 115325.0}, {"date": "2018-09-18", "close": 47.22, "volume": 185708.0}, {"date": "2018-09-19", "close": 44.19, "volume": 190530.0}, {"date": "2018-09-20", "close": 45.08, "volume": 267934.0}, {"date": "2018-09-21", "close": 44.5, "volume": 186770.0}, {"date": "2018-09-24", "close": 43.95, "volume": 156455.0}, {"date": "2018-09-25", "close": 42.73, "volume": 335867.0}, {"date": "2018-09-26", "close": 43.12, "volume": 140754.0}, {"date": "2018-09-27", "close": 42.88, "volume": 115498.0}, {"date": "2018-09-28", "close": 42.08, "volume": 62905.0}, {"date": "2018-10-01", "close": 42.39, "volume": 115086.0}, {"date": "2018-10-02", "close": 40.35, "volume": 201030.0}, {"date": "2018-10-03", "close": 40.91, "volume": 118552.0}, {"date": "2018-10-04", "close": 39.06, "volume": 85659.0}, {"date": "2018-10-05", "close": 40.18, "volume": 182442.0}, {"date": "2018-10-08", "close": 40.74, "volume": 183379.0}, {"date": "2018-10-09", "close": 41.12, "volume": 124789.0}, {"date": "2018-10-10", "close": 40.6, "volume": 185047.0}, {"date": "2018-10-11", "close": 41.69, "volume": 167667.0}, {"date": "2018-10-12", "close": 40.76, "volume": 132620.0}, {"date": "2018-10-15", "close": 41.43, "volume": 52572.0}, {"date": "2018-10-16", "close": 43.36, "volume": 68211.0}, {"date": "2018-10-17", "close": 44.79, "volume": 117384.0}, {"date": "2018-10-18", "close": 43.57, "volume": 65158.0}, {"date": "2018-10-19", "close": 40.57, "volume": 68430.0}, {"date": "2018-10-22", "close": 41.2, "volume": 56986.0}, {"date": "2018-10-23", "close": 41.61, "volume": 55981.0}, {"date": "2018-10-24", "close": 37.76, "volume": 160413.0}, {"date": "2018-10-25", "close": 40.14, "volume": 143116.0}, {"date": "2018-10-26", "close": 40.0, "volume": 120648.0}, {"date": "2018-10-29", "close": 37.35, "volume": 199735.0}, {"date": "2018-10-30", "close": 39.1, "volume": 145143.0}, {"date": "2018-10-31", "close": 40.08, "volume": 157474.0}, {"date": "2018-11-01", "close": 44.09, "volume": 180110.0}, {"date": "2018-11-02", "close": 45.63, "volume": 131178.0}, {"date": "2018-11-05", "close": 45.58, "volume": 101402.0}, {"date": "2018-11-06", "close": 46.13, "volume": 296904.0}, {"date": "2018-11-07", "close": 52.58, "volume": 325778.0}, {"date": "2018-11-08", "close": 52.35, "volume": 204244.0}, {"date": "2018-11-09", "close": 46.39, "volume": 661398.0}, {"date": "2018-11-12", "close": 45.21, "volume": 287130.0}, {"date": "2018-11-13", "close": 46.2, "volume": 299507.0}, {"date": "2018-11-14", "close": 48.0, "volume": 193250.0}, {"date": "2018-11-15", "close": 47.02, "volume": 185375.0}, {"date": "2018-11-16", "close": 45.31, "volume": 123265.0}, {"date": "2018-11-19", "close": 40.5, "volume": 274052.0}, {"date": "2018-11-20", "close": 40.79, "volume": 270751.0}, {"date": "2018-11-21", "close": 43.13, "volume": 193094.0}, {"date": "2018-11-23", "close": 43.64, "volume": 40888.0}, {"date": "2018-11-26", "close": 44.89, "volume": 160023.0}, {"date": "2018-11-27", "close": 44.53, "volume": 108319.0}, {"date": "2018-11-28", "close": 45.79, "volume": 190722.0}, {"date": "2018-11-29", "close": 44.25, "volume": 169068.0}, {"date": "2018-11-30", "close": 45.94, "volume": 192224.0}, {"date": "2018-12-03", "close": 47.89, "volume": 250129.0}, {"date": "2018-12-04", "close": 43.72, "volume": 294075.0}, {"date": "2018-12-06", "close": 41.07, "volume": 306386.0}, {"date": "2018-12-07", "close": 37.07, "volume": 1543211.0}, {"date": "2018-12-10", "close": 39.23, "volume": 342876.0}, {"date": "2018-12-11", "close": 39.48, "volume": 304033.0}, {"date": "2018-12-12", "close": 39.86, "volume": 266044.0}, {"date": "2018-12-13", "close": 41.56, "volume": 219247.0}, {"date": "2018-12-14", "close": 41.36, "volume": 164660.0}, {"date": "2018-12-17", "close": 43.79, "volume": 350169.0}, {"date": "2018-12-18", "close": 42.15, "volume": 337198.0}, {"date": "2018-12-19", "close": 41.2, "volume": 250447.0}, {"date": "2018-12-20", "close": 39.45, "volume": 353151.0}, {"date": "2018-12-21", "close": 37.5, "volume": 846862.0}, {"date": "2018-12-24", "close": 39.35, "volume": 105305.0}, {"date": "2018-12-26", "close": 40.85, "volume": 198582.0}, {"date": "2018-12-27", "close": 42.03, "volume": 213586.0}, {"date": "2018-12-28", "close": 41.95, "volume": 136310.0}, {"date": "2018-12-31", "close": 42.25, "volume": 218468.0}, {"date": "2019-01-02", "close": 41.21, "volume": 282507.0}, {"date": "2019-01-03", "close": 39.48, "volume": 210569.0}, {"date": "2019-01-04", "close": 41.3, "volume": 400387.0}, {"date": "2019-01-07", "close": 45.58, "volume": 538277.0}, {"date": "2019-01-08", "close": 46.29, "volume": 348613.0}, {"date": "2019-01-09", "close": 45.92, "volume": 314351.0}, {"date": "2019-01-10", "close": 46.58, "volume": 201194.0}, {"date": "2019-01-11", "close": 47.75, "volume": 293960.0}, {"date": "2019-01-14", "close": 48.19, "volume": 525731.0}, {"date": "2019-01-15", "close": 49.35, "volume": 657244.0}, {"date": "2019-01-16", "close": 50.9, "volume": 384600.0}, {"date": "2019-01-17", "close": 53.6, "volume": 711320.0}, {"date": "2019-01-18", "close": 55.4, "volume": 529799.0}, {"date": "2019-01-22", "close": 54.21, "volume": 330150.0}, {"date": "2019-01-23", "close": 52.39, "volume": 280639.0}, {"date": "2019-01-24", "close": 53.05, "volume": 229548.0}, {"date": "2019-01-25", "close": 52.85, "volume": 231732.0}, {"date": "2019-01-28", "close": 53.87, "volume": 320692.0}, {"date": "2019-01-29", "close": 52.28, "volume": 211906.0}, {"date": "2019-01-30", "close": 51.55, "volume": 226755.0}, {"date": "2019-01-31", "close": 53.63, "volume": 259515.0}, {"date": "2019-02-01", "close": 53.09, "volume": 152663.0}, {"date": "2019-02-04", "close": 52.34, "volume": 183849.0}, {"date": "2019-02-05", "close": 54.65, "volume": 397707.0}, {"date": "2019-02-06", "close": 53.38, "volume": 93335.0}, {"date": "2019-02-07", "close": 54.93, "volume": 156399.0}, {"date": "2019-02-08", "close": 57.47, "volume": 235210.0}, {"date": "2019-02-11", "close": 57.45, "volume": 233220.0}, {"date": "2019-02-12", "close": 57.93, "volume": 248298.0}, {"date": "2019-02-13", "close": 57.16, "volume": 360997.0}, {"date": "2019-02-14", "close": 56.63, "volume": 186949.0}, {"date": "2019-02-15", "close": 57.49, "volume": 408848.0}, {"date": "2019-02-19", "close": 57.37, "volume": 424102.0}, {"date": "2019-02-20", "close": 58.26, "volume": 352123.0}, {"date": "2019-02-21", "close": 56.75, "volume": 232265.0}, {"date": "2019-02-22", "close": 57.1, "volume": 181675.0}, {"date": "2019-02-25", "close": 56.93, "volume": 290468.0}, {"date": "2019-02-26", "close": 56.28, "volume": 263332.0}, {"date": "2019-02-27", "close": 59.98, "volume": 643592.0}, {"date": "2019-02-28", "close": 62.0, "volume": 402230.0}, {"date": "2019-03-01", "close": 59.75, "volume": 573248.0}, {"date": "2019-03-04", "close": 58.37, "volume": 526394.0}, {"date": "2019-03-05", "close": 59.97, "volume": 336215.0}, {"date": "2019-03-06", "close": 56.23, "volume": 317205.0}, {"date": "2019-03-07", "close": 54.92, "volume": 747592.0}, {"date": "2019-03-08", "close": 56.06, "volume": 1589882.0}, {"date": "2019-03-11", "close": 57.49, "volume": 402418.0}, {"date": "2019-03-12", "close": 55.99, "volume": 338823.0}, {"date": "2019-03-13", "close": 55.98, "volume": 252114.0}, {"date": "2019-03-14", "close": 56.5, "volume": 271126.0}, {"date": "2019-03-15", "close": 57.19, "volume": 755581.0}, {"date": "2019-03-18", "close": 57.82, "volume": 211031.0}, {"date": "2019-03-19", "close": 56.57, "volume": 309533.0}, {"date": "2019-03-20", "close": 55.97, "volume": 235167.0}, {"date": "2019-03-21", "close": 56.82, "volume": 404702.0}, {"date": "2019-03-22", "close": 53.8, "volume": 409694.0}, {"date": "2019-03-25", "close": 54.27, "volume": 412467.0}, {"date": "2019-03-26", "close": 55.25, "volume": 218575.0}, {"date": "2019-03-27", "close": 53.33, "volume": 219431.0}, {"date": "2019-03-28", "close": 54.34, "volume": 156478.0}, {"date": "2019-03-29", "close": 56.78, "volume": 211617.0}, {"date": "2019-04-01", "close": 51.83, "volume": 473967.0}, {"date": "2019-04-02", "close": 50.65, "volume": 346140.0}, {"date": "2019-04-03", "close": 51.68, "volume": 265306.0}, {"date": "2019-04-04", "close": 51.53, "volume": 163335.0}, {"date": "2019-04-05", "close": 52.11, "volume": 210428.0}, {"date": "2019-04-08", "close": 52.35, "volume": 148070.0}, {"date": "2019-04-09", "close": 53.64, "volume": 364317.0}, {"date": "2019-04-10", "close": 55.63, "volume": 376510.0}, {"date": "2019-04-11", "close": 55.68, "volume": 218648.0}, {"date": "2019-04-12", "close": 57.81, "volume": 211612.0}, {"date": "2019-04-15", "close": 56.21, "volume": 296393.0}, {"date": "2019-04-16", "close": 54.76, "volume": 265374.0}, {"date": "2019-04-17", "close": 48.99, "volume": 531098.0}, {"date": "2019-04-18", "close": 47.07, "volume": 496611.0}, {"date": "2019-04-22", "close": 47.64, "volume": 172855.0}, {"date": "2019-04-23", "close": 48.93, "volume": 157783.0}, {"date": "2019-04-24", "close": 48.07, "volume": 168856.0}, {"date": "2019-04-25", "close": 49.24, "volume": 148453.0}, {"date": "2019-04-26", "close": 52.87, "volume": 424264.0}, {"date": "2019-04-29", "close": 50.68, "volume": 300623.0}, {"date": "2019-04-30", "close": 51.69, "volume": 309094.0}, {"date": "2019-05-01", "close": 50.08, "volume": 284682.0}, {"date": "2019-05-02", "close": 49.96, "volume": 202306.0}, {"date": "2019-05-03", "close": 51.92, "volume": 128170.0}, {"date": "2019-05-06", "close": 54.06, "volume": 259402.0}, {"date": "2019-05-07", "close": 52.18, "volume": 316612.0}, {"date": "2019-05-08", "close": 52.7, "volume": 504608.0}, {"date": "2019-05-09", "close": 52.82, "volume": 201775.0}, {"date": "2019-05-10", "close": 50.98, "volume": 413903.0}, {"date": "2019-05-13", "close": 49.9, "volume": 250999.0}, {"date": "2019-05-14", "close": 49.63, "volume": 216245.0}, {"date": "2019-05-15", "close": 53.01, "volume": 459649.0}, {"date": "2019-05-16", "close": 53.33, "volume": 506187.0}, {"date": "2019-05-17", "close": 51.93, "volume": 353647.0}, {"date": "2019-05-20", "close": 52.77, "volume": 278309.0}, {"date": "2019-05-21", "close": 54.67, "volume": 329107.0}, {"date": "2019-05-22", "close": 54.52, "volume": 191454.0}, {"date": "2019-05-23", "close": 53.29, "volume": 198810.0}, {"date": "2019-05-24", "close": 53.99, "volume": 133668.0}, {"date": "2019-05-28", "close": 53.07, "volume": 326971.0}, {"date": "2019-05-29", "close": 54.29, "volume": 255701.0}, {"date": "2019-05-30", "close": 55.1, "volume": 367686.0}, {"date": "2019-05-31", "close": 56.47, "volume": 228642.0}, {"date": "2019-06-03", "close": 56.07, "volume": 275483.0}, {"date": "2019-06-04", "close": 54.21, "volume": 278990.0}, {"date": "2019-06-05", "close": 53.52, "volume": 374445.0}, {"date": "2019-06-06", "close": 53.71, "volume": 590283.0}, {"date": "2019-06-07", "close": 56.59, "volume": 513584.0}, {"date": "2019-06-10", "close": 57.92, "volume": 295878.0}, {"date": "2019-06-11", "close": 56.83, "volume": 303786.0}, {"date": "2019-06-12", "close": 56.0, "volume": 330151.0}, {"date": "2019-06-13", "close": 55.84, "volume": 294795.0}, {"date": "2019-06-14", "close": 55.37, "volume": 186470.0}, {"date": "2019-06-17", "close": 56.99, "volume": 326089.0}, {"date": "2019-06-18", "close": 56.65, "volume": 315839.0}, {"date": "2019-06-19", "close": 58.78, "volume": 222215.0}, {"date": "2019-06-20", "close": 60.71, "volume": 449662.0}, {"date": "2019-06-21", "close": 59.72, "volume": 452197.0}, {"date": "2019-06-24", "close": 58.98, "volume": 202817.0}, {"date": "2019-06-25", "close": 58.98, "volume": 197962.0}, {"date": "2019-06-26", "close": 58.43, "volume": 232441.0}, {"date": "2019-06-27", "close": 60.0, "volume": 389083.0}, {"date": "2019-06-28", "close": 60.65, "volume": 552622.0}, {"date": "2019-07-01", "close": 62.28, "volume": 433077.0}, {"date": "2019-07-02", "close": 61.82, "volume": 304658.0}, {"date": "2019-07-03", "close": 64.11, "volume": 267032.0}, {"date": "2019-07-05", "close": 63.88, "volume": 176891.0}, {"date": "2019-07-08", "close": 66.6, "volume": 743630.0}, {"date": "2019-07-09", "close": 65.91, "volume": 414866.0}, {"date": "2019-07-10", "close": 67.16, "volume": 393635.0}, {"date": "2019-07-11", "close": 67.33, "volume": 269929.0}, {"date": "2019-07-12", "close": 67.15, "volume": 381644.0}, {"date": "2019-07-15", "close": 68.88, "volume": 383381.0}, {"date": "2019-07-16", "close": 67.89, "volume": 223055.0}, {"date": "2019-07-17", "close": 68.54, "volume": 290780.0}, {"date": "2019-07-18", "close": 68.03, "volume": 255801.0}, {"date": "2019-07-19", "close": 67.71, "volume": 178052.0}, {"date": "2019-07-22", "close": 67.3, "volume": 140164.0}, {"date": "2019-07-23", "close": 67.81, "volume": 119407.0}, {"date": "2019-07-24", "close": 68.63, "volume": 167543.0}, {"date": "2019-07-25", "close": 67.75, "volume": 108587.0}, {"date": "2019-07-26", "close": 67.8, "volume": 159733.0}, {"date": "2019-07-29", "close": 67.94, "volume": 87623.0}, {"date": "2019-07-30", "close": 68.04, "volume": 146846.0}, {"date": "2019-07-31", "close": 67.63, "volume": 178412.0}, {"date": "2019-08-01", "close": 67.48, "volume": 136154.0}, {"date": "2019-08-02", "close": 65.72, "volume": 327595.0}, {"date": "2019-08-05", "close": 63.41, "volume": 218569.0}, {"date": "2019-08-06", "close": 62.64, "volume": 403121.0}, {"date": "2019-08-07", "close": 66.26, "volume": 703274.0}, {"date": "2019-08-08", "close": 65.12, "volume": 319919.0}, {"date": "2019-08-09", "close": 64.64, "volume": 224556.0}, {"date": "2019-08-12", "close": 64.29, "volume": 135214.0}, {"date": "2019-08-13", "close": 66.05, "volume": 158807.0}, {"date": "2019-08-14", "close": 64.37, "volume": 209313.0}, {"date": "2019-08-15", "close": 65.17, "volume": 183265.0}, {"date": "2019-08-16", "close": 65.48, "volume": 404415.0}, {"date": "2019-08-19", "close": 67.53, "volume": 276107.0}, {"date": "2019-08-20", "close": 68.39, "volume": 299893.0}, {"date": "2019-08-21", "close": 67.53, "volume": 201892.0}, {"date": "2019-08-22", "close": 65.51, "volume": 272281.0}, {"date": "2019-08-23", "close": 64.02, "volume": 212061.0}, {"date": "2019-08-26", "close": 66.35, "volume": 164862.0}, {"date": "2019-08-27", "close": 65.29, "volume": 437052.0}, {"date": "2019-08-28", "close": 66.53, "volume": 231095.0}, {"date": "2019-08-29", "close": 70.19, "volume": 287755.0}, {"date": "2019-08-30", "close": 69.51, "volume": 305004.0}, {"date": "2019-09-03", "close": 66.93, "volume": 254529.0}, {"date": "2019-09-04", "close": 66.62, "volume": 136523.0}, {"date": "2019-09-05", "close": 68.02, "volume": 314471.0}, {"date": "2019-09-06", "close": 68.06, "volume": 338780.0}, {"date": "2019-09-09", "close": 66.11, "volume": 630342.0}, {"date": "2019-09-10", "close": 63.89, "volume": 379431.0}, {"date": "2019-09-11", "close": 62.77, "volume": 241066.0}, {"date": "2019-09-12", "close": 62.68, "volume": 149930.0}, {"date": "2019-09-13", "close": 62.51, "volume": 188277.0}, {"date": "2019-09-16", "close": 63.11, "volume": 131596.0}, {"date": "2019-09-17", "close": 64.38, "volume": 112858.0}, {"date": "2019-09-18", "close": 64.46, "volume": 242672.0}, {"date": "2019-09-19", "close": 65.32, "volume": 187911.0}, {"date": "2019-09-20", "close": 66.81, "volume": 370529.0}, {"date": "2019-09-23", "close": 67.0, "volume": 124872.0}, {"date": "2019-09-24", "close": 65.55, "volume": 304596.0}, {"date": "2019-09-25", "close": 62.9, "volume": 260164.0}, {"date": "2019-09-26", "close": 62.65, "volume": 147133.0}, {"date": "2019-09-27", "close": 61.57, "volume": 253582.0}, {"date": "2019-09-30", "close": 61.02, "volume": 396593.0}, {"date": "2019-10-01", "close": 58.13, "volume": 375640.0}, {"date": "2019-10-02", "close": 56.15, "volume": 329539.0}, {"date": "2019-10-03", "close": 57.91, "volume": 296647.0}, {"date": "2019-10-04", "close": 58.78, "volume": 276788.0}, {"date": "2019-10-07", "close": 56.47, "volume": 323558.0}, {"date": "2019-10-08", "close": 55.12, "volume": 321177.0}, {"date": "2019-10-09", "close": 54.88, "volume": 235021.0}, {"date": "2019-10-10", "close": 54.84, "volume": 222257.0}, {"date": "2019-10-11", "close": 52.12, "volume": 388971.0}, {"date": "2019-10-14", "close": 52.75, "volume": 268347.0}, {"date": "2019-10-15", "close": 55.05, "volume": 336021.0}, {"date": "2019-10-16", "close": 54.37, "volume": 156224.0}, {"date": "2019-10-17", "close": 55.9, "volume": 211225.0}, {"date": "2019-10-18", "close": 54.89, "volume": 229810.0}, {"date": "2019-10-21", "close": 56.43, "volume": 345206.0}, {"date": "2019-10-22", "close": 54.72, "volume": 293387.0}, {"date": "2019-10-23", "close": 55.99, "volume": 161909.0}, {"date": "2019-10-24", "close": 56.49, "volume": 397247.0}, {"date": "2019-10-25", "close": 58.16, "volume": 301883.0}, {"date": "2019-10-28", "close": 58.62, "volume": 264446.0}, {"date": "2019-10-29", "close": 59.82, "volume": 178368.0}, {"date": "2019-10-30", "close": 59.19, "volume": 238134.0}, {"date": "2019-10-31", "close": 60.98, "volume": 234982.0}, {"date": "2019-11-01", "close": 61.57, "volume": 206806.0}, {"date": "2019-11-04", "close": 61.09, "volume": 232911.0}, {"date": "2019-11-05", "close": 60.56, "volume": 337849.0}, {"date": "2019-11-06", "close": 63.72, "volume": 472289.0}, {"date": "2019-11-07", "close": 59.74, "volume": 265701.0}, {"date": "2019-11-08", "close": 64.05, "volume": 407346.0}, {"date": "2019-11-11", "close": 62.64, "volume": 153192.0}, {"date": "2019-11-12", "close": 63.0, "volume": 118740.0}, {"date": "2019-11-13", "close": 63.11, "volume": 103093.0}, {"date": "2019-11-14", "close": 63.03, "volume": 157577.0}, {"date": "2019-11-15", "close": 63.99, "volume": 158707.0}, {"date": "2019-11-18", "close": 63.39, "volume": 131988.0}, {"date": "2019-11-19", "close": 64.05, "volume": 214154.0}, {"date": "2019-11-20", "close": 65.32, "volume": 166588.0}, {"date": "2019-11-21", "close": 66.08, "volume": 298322.0}, {"date": "2019-11-22", "close": 65.68, "volume": 119126.0}, {"date": "2019-11-25", "close": 68.31, "volume": 325966.0}, {"date": "2019-11-26", "close": 70.75, "volume": 401180.0}, {"date": "2019-11-27", "close": 71.5, "volume": 237925.0}, {"date": "2019-11-29", "close": 70.96, "volume": 85643.0}, {"date": "2019-12-02", "close": 70.83, "volume": 191176.0}, {"date": "2019-12-03", "close": 72.22, "volume": 179240.0}, {"date": "2019-12-04", "close": 72.27, "volume": 204627.0}, {"date": "2019-12-05", "close": 74.33, "volume": 257542.0}, {"date": "2019-12-06", "close": 75.0, "volume": 204611.0}, {"date": "2019-12-09", "close": 73.35, "volume": 222385.0}, {"date": "2019-12-10", "close": 72.87, "volume": 102102.0}, {"date": "2019-12-11", "close": 71.55, "volume": 124853.0}, {"date": "2019-12-12", "close": 72.14, "volume": 298170.0}, {"date": "2019-12-13", "close": 71.75, "volume": 165013.0}, {"date": "2019-12-16", "close": 71.0, "volume": 191384.0}, {"date": "2019-12-17", "close": 69.96, "volume": 355760.0}, {"date": "2019-12-18", "close": 71.93, "volume": 200896.0}, {"date": "2019-12-19", "close": 70.58, "volume": 210178.0}, {"date": "2019-12-20", "close": 72.13, "volume": 209890.0}, {"date": "2019-12-23", "close": 72.71, "volume": 114229.0}, {"date": "2019-12-24", "close": 73.52, "volume": 51230.0}, {"date": "2019-12-26", "close": 73.36, "volume": 61302.0}, {"date": "2019-12-27", "close": 74.23, "volume": 111425.0}, {"date": "2019-12-30", "close": 73.53, "volume": 158583.0}, {"date": "2019-12-31", "close": 74.21, "volume": 137828.0}, {"date": "2020-01-02", "close": 74.49, "volume": 208303.0}, {"date": "2020-01-03", "close": 73.62, "volume": 117608.0}, {"date": "2020-01-06", "close": 75.48, "volume": 464988.0}, {"date": "2020-01-07", "close": 76.14, "volume": 357070.0}, {"date": "2020-01-08", "close": 77.22, "volume": 240647.0}, {"date": "2020-01-09", "close": 79.0, "volume": 322749.0}, {"date": "2020-01-10", "close": 80.63, "volume": 238514.0}, {"date": "2020-01-13", "close": 79.73, "volume": 248694.0}, {"date": "2020-01-14", "close": 80.1, "volume": 235311.0}, {"date": "2020-01-15", "close": 81.25, "volume": 195005.0}, {"date": "2020-01-16", "close": 82.38, "volume": 160462.0}, {"date": "2020-01-17", "close": 82.47, "volume": 181442.0}, {"date": "2020-01-21", "close": 81.0, "volume": 248650.0}, {"date": "2020-01-22", "close": 80.61, "volume": 158331.0}, {"date": "2020-01-23", "close": 80.25, "volume": 309535.0}, {"date": "2020-01-24", "close": 80.63, "volume": 151202.0}, {"date": "2020-01-27", "close": 78.56, "volume": 196785.0}, {"date": "2020-01-28", "close": 75.63, "volume": 549060.0}, {"date": "2020-01-29", "close": 77.3, "volume": 215479.0}, {"date": "2020-01-30", "close": 77.93, "volume": 147410.0}, {"date": "2020-01-31", "close": 74.8, "volume": 202763.0}, {"date": "2020-02-03", "close": 76.0, "volume": 145169.0}, {"date": "2020-02-04", "close": 75.48, "volume": 538759.0}, {"date": "2020-02-05", "close": 76.23, "volume": 2171392.0}, {"date": "2020-02-06", "close": 76.16, "volume": 195266.0}, {"date": "2020-02-07", "close": 77.23, "volume": 157379.0}, {"date": "2020-02-10", "close": 77.85, "volume": 137453.0}, {"date": "2020-02-11", "close": 78.65, "volume": 96382.0}, {"date": "2020-02-12", "close": 79.41, "volume": 328220.0}, {"date": "2020-02-13", "close": 80.38, "volume": 146169.0}, {"date": "2020-02-14", "close": 81.17, "volume": 168016.0}, {"date": "2020-02-18", "close": 80.57, "volume": 132616.0}, {"date": "2020-02-19", "close": 81.91, "volume": 317005.0}, {"date": "2020-02-20", "close": 80.96, "volume": 197627.0}, {"date": "2020-02-21", "close": 81.25, "volume": 314633.0}, {"date": "2020-02-24", "close": 79.75, "volume": 233777.0}, {"date": "2020-02-25", "close": 78.53, "volume": 454568.0}, {"date": "2020-02-26", "close": 84.83, "volume": 1067963.0}, {"date": "2020-02-27", "close": 88.51, "volume": 547225.0}, {"date": "2020-02-28", "close": 85.87, "volume": 710077.0}, {"date": "2020-03-02", "close": 89.92, "volume": 474134.0}, {"date": "2020-03-03", "close": 82.91, "volume": 538863.0}, {"date": "2020-03-04", "close": 88.98, "volume": 818003.0}, {"date": "2020-03-05", "close": 86.15, "volume": 231727.0}, {"date": "2020-03-06", "close": 84.21, "volume": 753882.0}, {"date": "2020-03-09", "close": 78.63, "volume": 368115.0}, {"date": "2020-03-10", "close": 82.46, "volume": 351319.0}, {"date": "2020-03-11", "close": 75.65, "volume": 698383.0}, {"date": "2020-03-12", "close": 67.51, "volume": 536175.0}, {"date": "2020-03-13", "close": 65.3, "volume": 742860.0}, {"date": "2020-03-16", "close": 51.51, "volume": 767065.0}, {"date": "2020-03-17", "close": 50.56, "volume": 916319.0}, {"date": "2020-03-18", "close": 45.42, "volume": 492005.0}, {"date": "2020-03-19", "close": 48.05, "volume": 536569.0}, {"date": "2020-03-20", "close": 45.85, "volume": 530533.0}, {"date": "2020-03-23", "close": 41.62, "volume": 787670.0}, {"date": "2020-03-24", "close": 47.05, "volume": 1493615.0}, {"date": "2020-03-25", "close": 51.99, "volume": 585719.0}, {"date": "2020-03-26", "close": 58.02, "volume": 614807.0}, {"date": "2020-03-27", "close": 56.03, "volume": 279536.0}, {"date": "2020-03-30", "close": 60.15, "volume": 274259.0}, {"date": "2020-03-31", "close": 60.28, "volume": 279641.0}, {"date": "2020-04-01", "close": 51.61, "volume": 580187.0}, {"date": "2020-04-02", "close": 52.04, "volume": 323921.0}, {"date": "2020-04-03", "close": 49.5, "volume": 466522.0}, {"date": "2020-04-06", "close": 54.92, "volume": 428046.0}, {"date": "2020-04-07", "close": 57.28, "volume": 467993.0}, {"date": "2020-04-08", "close": 62.18, "volume": 538303.0}, {"date": "2020-04-09", "close": 64.61, "volume": 446916.0}, {"date": "2020-04-13", "close": 63.39, "volume": 238618.0}, {"date": "2020-04-14", "close": 70.06, "volume": 1536315.0}, {"date": "2020-04-15", "close": 69.31, "volume": 438911.0}, {"date": "2020-04-16", "close": 73.17, "volume": 375394.0}, {"date": "2020-04-17", "close": 76.25, "volume": 486865.0}, {"date": "2020-04-20", "close": 74.17, "volume": 333550.0}, {"date": "2020-04-21", "close": 69.68, "volume": 291249.0}, {"date": "2020-04-22", "close": 69.99, "volume": 662926.0}, {"date": "2020-04-23", "close": 69.75, "volume": 455614.0}, {"date": "2020-04-24", "close": 72.36, "volume": 397501.0}, {"date": "2020-04-27", "close": 74.5, "volume": 358124.0}, {"date": "2020-04-28", "close": 74.08, "volume": 435897.0}, {"date": "2020-04-29", "close": 75.26, "volume": 336005.0}, {"date": "2020-04-30", "close": 71.66, "volume": 290213.0}, {"date": "2020-05-01", "close": 68.07, "volume": 281280.0}, {"date": "2020-05-04", "close": 67.26, "volume": 223927.0}, {"date": "2020-05-05", "close": 68.75, "volume": 292844.0}, {"date": "2020-05-06", "close": 69.75, "volume": 373465.0}, {"date": "2020-05-07", "close": 71.5, "volume": 278449.0}, {"date": "2020-05-08", "close": 71.44, "volume": 282709.0}, {"date": "2020-05-11", "close": 70.35, "volume": 558262.0}, {"date": "2020-05-12", "close": 68.53, "volume": 314410.0}, {"date": "2020-05-13", "close": 68.24, "volume": 437725.0}, {"date": "2020-05-14", "close": 72.27, "volume": 431508.0}, {"date": "2020-05-15", "close": 75.53, "volume": 287369.0}, {"date": "2020-05-18", "close": 79.62, "volume": 464953.0}, {"date": "2020-05-19", "close": 79.86, "volume": 364690.0}, {"date": "2020-05-20", "close": 83.03, "volume": 441382.0}, {"date": "2020-05-21", "close": 81.51, "volume": 290833.0}, {"date": "2020-05-22", "close": 86.18, "volume": 416344.0}, {"date": "2020-05-26", "close": 79.87, "volume": 317378.0}, {"date": "2020-05-27", "close": 79.23, "volume": 462402.0}, {"date": "2020-05-28", "close": 80.0, "volume": 225956.0}, {"date": "2020-05-29", "close": 81.54, "volume": 400253.0}, {"date": "2020-06-01", "close": 83.35, "volume": 232363.0}, {"date": "2020-06-02", "close": 84.47, "volume": 333714.0}, {"date": "2020-06-03", "close": 86.55, "volume": 230956.0}, {"date": "2020-06-04", "close": 84.81, "volume": 310058.0}, {"date": "2020-06-05", "close": 89.18, "volume": 233239.0}, {"date": "2020-06-08", "close": 89.2, "volume": 370158.0}, {"date": "2020-06-09", "close": 88.34, "volume": 266350.0}, {"date": "2020-06-10", "close": 85.48, "volume": 325199.0}, {"date": "2020-06-11", "close": 80.95, "volume": 546111.0}, {"date": "2020-06-12", "close": 83.37, "volume": 245307.0}, {"date": "2020-06-15", "close": 85.52, "volume": 434608.0}, {"date": "2020-06-16", "close": 87.89, "volume": 218305.0}, {"date": "2020-06-17", "close": 92.61, "volume": 425222.0}, {"date": "2020-06-18", "close": 93.38, "volume": 346824.0}, {"date": "2020-06-19", "close": 96.02, "volume": 429371.0}, {"date": "2020-06-22", "close": 96.1, "volume": 358072.0}, {"date": "2020-06-23", "close": 97.93, "volume": 425689.0}, {"date": "2020-06-24", "close": 91.91, "volume": 620059.0}, {"date": "2020-06-25", "close": 91.17, "volume": 495536.0}, {"date": "2020-06-26", "close": 84.5, "volume": 2013774.0}, {"date": "2020-06-29", "close": 84.63, "volume": 329081.0}, {"date": "2020-06-30", "close": 87.02, "volume": 287795.0}, {"date": "2020-07-01", "close": 87.5, "volume": 344581.0}, {"date": "2020-07-02", "close": 88.88, "volume": 279709.0}, {"date": "2020-07-06", "close": 91.32, "volume": 168096.0}, {"date": "2020-07-07", "close": 89.15, "volume": 210341.0}, {"date": "2020-07-08", "close": 93.14, "volume": 222040.0}, {"date": "2020-07-09", "close": 94.65, "volume": 286303.0}, {"date": "2020-07-10", "close": 92.22, "volume": 242529.0}, {"date": "2020-07-13", "close": 92.1, "volume": 288916.0}, {"date": "2020-07-14", "close": 89.97, "volume": 304614.0}, {"date": "2020-07-15", "close": 99.47, "volume": 515728.0}, {"date": "2020-07-16", "close": 96.16, "volume": 230483.0}, {"date": "2020-07-17", "close": 98.48, "volume": 169085.0}, {"date": "2020-07-20", "close": 99.11, "volume": 158744.0}, {"date": "2020-07-21", "close": 99.39, "volume": 229056.0}, {"date": "2020-07-22", "close": 101.88, "volume": 265240.0}, {"date": "2020-07-23", "close": 101.18, "volume": 224773.0}, {"date": "2020-07-24", "close": 99.74, "volume": 155076.0}, {"date": "2020-07-27", "close": 101.66, "volume": 206760.0}, {"date": "2020-07-28", "close": 97.53, "volume": 166487.0}, {"date": "2020-07-29", "close": 101.2, "volume": 255398.0}, {"date": "2020-07-30", "close": 99.72, "volume": 168215.0}, {"date": "2020-07-31", "close": 99.36, "volume": 222849.0}, {"date": "2020-08-03", "close": 101.41, "volume": 309201.0}, {"date": "2020-08-04", "close": 101.99, "volume": 328668.0}, {"date": "2020-08-05", "close": 108.89, "volume": 551372.0}, {"date": "2020-08-06", "close": 105.95, "volume": 482443.0}, {"date": "2020-08-07", "close": 104.92, "volume": 207663.0}, {"date": "2020-08-10", "close": 105.38, "volume": 227335.0}, {"date": "2020-08-11", "close": 105.23, "volume": 326625.0}, {"date": "2020-08-12", "close": 108.02, "volume": 332101.0}, {"date": "2020-08-13", "close": 110.0, "volume": 360828.0}, {"date": "2020-08-14", "close": 108.06, "volume": 230834.0}, {"date": "2020-08-17", "close": 107.38, "volume": 392875.0}, {"date": "2020-08-18", "close": 111.0, "volume": 391503.0}, {"date": "2020-08-19", "close": 110.97, "volume": 200764.0}, {"date": "2020-08-20", "close": 112.52, "volume": 243563.0}, {"date": "2020-08-21", "close": 111.31, "volume": 277343.0}, {"date": "2020-08-24", "close": 113.14, "volume": 201552.0}, {"date": "2020-08-25", "close": 117.15, "volume": 218289.0}, {"date": "2020-08-26", "close": 118.62, "volume": 175798.0}, {"date": "2020-08-27", "close": 115.48, "volume": 351081.0}, {"date": "2020-08-28", "close": 117.13, "volume": 243036.0}, {"date": "2020-08-31", "close": 119.45, "volume": 271913.0}, {"date": "2020-09-01", "close": 123.92, "volume": 300781.0}, {"date": "2020-09-02", "close": 125.15, "volume": 252894.0}, {"date": "2020-09-03", "close": 119.57, "volume": 284831.0}, {"date": "2020-09-04", "close": 118.28, "volume": 270483.0}, {"date": "2020-09-08", "close": 117.72, "volume": 319834.0}, {"date": "2020-09-09", "close": 120.85, "volume": 303432.0}, {"date": "2020-09-10", "close": 122.57, "volume": 291693.0}, {"date": "2020-09-11", "close": 127.47, "volume": 397906.0}, {"date": "2020-09-14", "close": 129.57, "volume": 298950.0}, {"date": "2020-09-15", "close": 125.25, "volume": 546631.0}, {"date": "2020-09-16", "close": 123.58, "volume": 436039.0}, {"date": "2020-09-17", "close": 124.01, "volume": 617754.0}, {"date": "2020-09-18", "close": 126.85, "volume": 1058796.0}, {"date": "2020-09-21", "close": 121.41, "volume": 486945.0}, {"date": "2020-09-22", "close": 128.0, "volume": 760032.0}, {"date": "2020-09-23", "close": 128.07, "volume": 422959.0}, {"date": "2020-09-24", "close": 125.01, "volume": 363014.0}, {"date": "2020-09-25", "close": 127.41, "volume": 308034.0}, {"date": "2020-09-28", "close": 130.91, "volume": 216989.0}, {"date": "2020-09-29", "close": 129.93, "volume": 208489.0}, {"date": "2020-09-30", "close": 129.05, "volume": 263155.0}, {"date": "2020-10-01", "close": 130.42, "volume": 259888.0}, {"date": "2020-10-02", "close": 126.3, "volume": 236882.0}, {"date": "2020-10-05", "close": 129.67, "volume": 200540.0}, {"date": "2020-10-06", "close": 130.15, "volume": 212979.0}, {"date": "2020-10-07", "close": 133.79, "volume": 197839.0}, {"date": "2020-10-08", "close": 128.68, "volume": 246165.0}, {"date": "2020-10-09", "close": 130.0, "volume": 223340.0}, {"date": "2020-10-12", "close": 124.98, "volume": 289649.0}, {"date": "2020-10-13", "close": 128.63, "volume": 234930.0}, {"date": "2020-10-14", "close": 124.86, "volume": 146579.0}, {"date": "2020-10-15", "close": 126.36, "volume": 138236.0}, {"date": "2020-10-16", "close": 126.74, "volume": 133201.0}, {"date": "2020-10-19", "close": 123.97, "volume": 99296.0}, {"date": "2020-10-20", "close": 122.76, "volume": 221608.0}, {"date": "2020-10-21", "close": 119.35, "volume": 144543.0}, {"date": "2020-10-22", "close": 123.85, "volume": 136006.0}, {"date": "2020-10-23", "close": 126.68, "volume": 119255.0}, {"date": "2020-10-26", "close": 125.48, "volume": 158962.0}, {"date": "2020-10-27", "close": 125.98, "volume": 240482.0}, {"date": "2020-10-28", "close": 120.0, "volume": 252864.0}, {"date": "2020-10-29", "close": 123.89, "volume": 201108.0}, {"date": "2020-10-30", "close": 119.43, "volume": 281701.0}, {"date": "2020-11-02", "close": 121.75, "volume": 320294.0}, {"date": "2020-11-03", "close": 160.5, "volume": 1519994.0}, {"date": "2020-11-04", "close": 166.01, "volume": 691752.0}, {"date": "2020-11-05", "close": 167.64, "volume": 468835.0}, {"date": "2020-11-06", "close": 167.99, "volume": 215522.0}, {"date": "2020-11-09", "close": 169.35, "volume": 269647.0}, {"date": "2020-11-10", "close": 174.09, "volume": 319590.0}, {"date": "2020-11-11", "close": 181.19, "volume": 194960.0}, {"date": "2020-11-12", "close": 180.75, "volume": 210527.0}, {"date": "2020-11-13", "close": 174.66, "volume": 334070.0}, {"date": "2020-11-16", "close": 173.91, "volume": 300576.0}, {"date": "2020-11-17", "close": 170.0, "volume": 522679.0}, {"date": "2020-11-18", "close": 172.98, "volume": 165116.0}, {"date": "2020-11-19", "close": 178.39, "volume": 129484.0}, {"date": "2020-11-20", "close": 179.54, "volume": 188406.0}, {"date": "2020-11-23", "close": 183.14, "volume": 195514.0}, {"date": "2020-11-24", "close": 183.59, "volume": 341768.0}, {"date": "2020-11-25", "close": 181.98, "volume": 145704.0}, {"date": "2020-11-27", "close": 184.99, "volume": 89773.0}, {"date": "2020-11-30", "close": 185.74, "volume": 253336.0}, {"date": "2020-12-01", "close": 189.86, "volume": 1026547.0}, {"date": "2020-12-02", "close": 191.5, "volume": 183728.0}, {"date": "2020-12-03", "close": 193.6, "volume": 372914.0}, {"date": "2020-12-04", "close": 200.46, "volume": 223925.0}, {"date": "2020-12-07", "close": 200.26, "volume": 298216.0}, {"date": "2020-12-08", "close": 198.62, "volume": 425578.0}, {"date": "2020-12-09", "close": 190.65, "volume": 369591.0}, {"date": "2020-12-10", "close": 197.19, "volume": 262568.0}, {"date": "2020-12-11", "close": 196.64, "volume": 186364.0}, {"date": "2020-12-14", "close": 194.82, "volume": 249738.0}, {"date": "2020-12-15", "close": 191.64, "volume": 324580.0}, {"date": "2020-12-16", "close": 187.09, "volume": 410956.0}, {"date": "2020-12-17", "close": 189.72, "volume": 370447.0}, {"date": "2020-12-18", "close": 185.71, "volume": 535145.0}, {"date": "2020-12-21", "close": 190.63, "volume": 340449.0}, {"date": "2020-12-22", "close": 192.5, "volume": 391755.0}, {"date": "2020-12-23", "close": 190.79, "volume": 198082.0}, {"date": "2020-12-24", "close": 190.71, "volume": 106870.0}, {"date": "2020-12-28", "close": 192.67, "volume": 184142.0}, {"date": "2020-12-29", "close": 191.37, "volume": 190775.0}, {"date": "2020-12-30", "close": 189.43, "volume": 155461.0}, {"date": "2020-12-31", "close": 188.09, "volume": 376820.0}, {"date": "2021-01-04", "close": 182.45, "volume": 257018.0}, {"date": "2021-01-05", "close": 188.14, "volume": 217386.0}, {"date": "2021-01-06", "close": 191.19, "volume": 219171.0}, {"date": "2021-01-07", "close": 194.26, "volume": 193245.0}, {"date": "2021-01-08", "close": 194.1, "volume": 348738.0}, {"date": "2021-01-11", "close": 193.88, "volume": 199498.0}, {"date": "2021-01-12", "close": 195.14, "volume": 145282.0}, {"date": "2021-01-13", "close": 200.86, "volume": 247499.0}, {"date": "2021-01-14", "close": 211.47, "volume": 449093.0}, {"date": "2021-01-15", "close": 209.77, "volume": 272150.0}, {"date": "2021-01-19", "close": 223.53, "volume": 298158.0}, {"date": "2021-01-20", "close": 221.33, "volume": 203125.0}, {"date": "2021-01-21", "close": 219.6, "volume": 197972.0}, {"date": "2021-01-22", "close": 220.81, "volume": 190178.0}, {"date": "2021-01-25", "close": 214.93, "volume": 289738.0}, {"date": "2021-01-26", "close": 201.55, "volume": 316110.0}, {"date": "2021-01-27", "close": 188.84, "volume": 370576.0}, {"date": "2021-01-28", "close": 204.5, "volume": 346283.0}, {"date": "2021-01-29", "close": 201.51, "volume": 249601.0}, {"date": "2021-02-01", "close": 204.62, "volume": 140520.0}, {"date": "2021-02-02", "close": 213.99, "volume": 213605.0}, {"date": "2021-02-03", "close": 213.96, "volume": 160307.0}, {"date": "2021-02-04", "close": 221.83, "volume": 253131.0}, {"date": "2021-02-05", "close": 222.26, "volume": 134772.0}, {"date": "2021-02-08", "close": 223.18, "volume": 183850.0}, {"date": "2021-02-09", "close": 224.56, "volume": 177768.0}, {"date": "2021-02-10", "close": 224.62, "volume": 151694.0}, {"date": "2021-02-11", "close": 232.18, "volume": 152262.0}, {"date": "2021-02-12", "close": 237.25, "volume": 136404.0}, {"date": "2021-02-16", "close": 231.18, "volume": 164966.0}, {"date": "2021-02-17", "close": 228.9, "volume": 177749.0}, {"date": "2021-02-18", "close": 224.02, "volume": 137154.0}, {"date": "2021-02-19", "close": 229.1, "volume": 147249.0}, {"date": "2021-02-22", "close": 223.63, "volume": 235544.0}, {"date": "2021-02-23", "close": 220.5, "volume": 379061.0}, {"date": "2021-02-24", "close": 231.21, "volume": 318283.0}, {"date": "2021-02-25", "close": 226.24, "volume": 315914.0}, {"date": "2021-02-26", "close": 232.79, "volume": 353549.0}, {"date": "2021-03-01", "close": 249.25, "volume": 272837.0}, {"date": "2021-03-02", "close": 241.39, "volume": 226714.0}, {"date": "2021-03-03", "close": 231.53, "volume": 217940.0}, {"date": "2021-03-04", "close": 215.43, "volume": 380382.0}, {"date": "2021-03-05", "close": 211.89, "volume": 429476.0}, {"date": "2021-03-08", "close": 186.77, "volume": 437094.0}, {"date": "2021-03-09", "close": 205.99, "volume": 352842.0}, {"date": "2021-03-10", "close": 210.54, "volume": 263372.0}, {"date": "2021-03-11", "close": 219.86, "volume": 288656.0}, {"date": "2021-03-12", "close": 218.05, "volume": 148873.0}, {"date": "2021-03-15", "close": 218.17, "volume": 165086.0}, {"date": "2021-03-16", "close": 216.64, "volume": 232244.0}, {"date": "2021-03-17", "close": 222.67, "volume": 209430.0}, {"date": "2021-03-18", "close": 201.33, "volume": 276624.0}, {"date": "2021-03-19", "close": 204.61, "volume": 351959.0}, {"date": "2021-03-22", "close": 207.37, "volume": 193009.0}, {"date": "2021-03-23", "close": 200.46, "volume": 247686.0}, {"date": "2021-03-24", "close": 193.4, "volume": 287481.0}, {"date": "2021-03-25", "close": 198.22, "volume": 221672.0}, {"date": "2021-03-26", "close": 193.98, "volume": 154705.0}, {"date": "2021-03-29", "close": 188.72, "volume": 180599.0}, {"date": "2021-03-30", "close": 196.2, "volume": 193736.0}, {"date": "2021-03-31", "close": 206.99, "volume": 269033.0}, {"date": "2021-04-01", "close": 207.88, "volume": 270520.0}, {"date": "2021-04-05", "close": 204.72, "volume": 178144.0}, {"date": "2021-04-06", "close": 206.88, "volume": 117371.0}, {"date": "2021-04-07", "close": 204.11, "volume": 116478.0}, {"date": "2021-04-08", "close": 211.18, "volume": 116486.0}, {"date": "2021-04-09", "close": 218.45, "volume": 167037.0}, {"date": "2021-04-12", "close": 217.54, "volume": 179220.0}, {"date": "2021-04-13", "close": 221.22, "volume": 137508.0}, {"date": "2021-04-14", "close": 224.67, "volume": 166719.0}, {"date": "2021-04-15", "close": 233.4, "volume": 150827.0}, {"date": "2021-04-16", "close": 231.46, "volume": 157812.0}, {"date": "2021-04-19", "close": 222.71, "volume": 138191.0}, {"date": "2021-04-20", "close": 219.6, "volume": 111752.0}, {"date": "2021-04-21", "close": 229.5, "volume": 100535.0}, {"date": "2021-04-22", "close": 228.13, "volume": 141754.0}, {"date": "2021-04-23", "close": 227.68, "volume": 126046.0}, {"date": "2021-04-26", "close": 241.15, "volume": 178378.0}, {"date": "2021-04-27", "close": 237.99, "volume": 111314.0}, {"date": "2021-04-28", "close": 242.23, "volume": 220275.0}, {"date": "2021-04-29", "close": 240.68, "volume": 117981.0}, {"date": "2021-04-30", "close": 236.82, "volume": 204080.0}, {"date": "2021-05-03", "close": 235.48, "volume": 172802.0}, {"date": "2021-05-04", "close": 226.53, "volume": 247734.0}, {"date": "2021-05-05", "close": 197.88, "volume": 460988.0}, {"date": "2021-05-06", "close": 191.6, "volume": 446192.0}, {"date": "2021-05-07", "close": 194.6, "volume": 266491.0}, {"date": "2021-05-10", "close": 179.89, "volume": 491439.0}, {"date": "2021-05-11", "close": 179.79, "volume": 308377.0}, {"date": "2021-05-12", "close": 170.93, "volume": 306325.0}, {"date": "2021-05-13", "close": 166.63, "volume": 293860.0}, {"date": "2021-05-14", "close": 171.16, "volume": 300017.0}, {"date": "2021-05-17", "close": 168.43, "volume": 209803.0}, {"date": "2021-05-18", "close": 175.3, "volume": 331140.0}, {"date": "2021-05-19", "close": 176.3, "volume": 211380.0}, {"date": "2021-05-20", "close": 177.54, "volume": 212501.0}, {"date": "2021-05-21", "close": 178.02, "volume": 188158.0}, {"date": "2021-05-24", "close": 181.89, "volume": 249898.0}, {"date": "2021-05-25", "close": 188.15, "volume": 236747.0}, {"date": "2021-05-26", "close": 189.51, "volume": 166547.0}, {"date": "2021-05-27", "close": 192.94, "volume": 166217.0}, {"date": "2021-05-28", "close": 194.3, "volume": 164507.0}, {"date": "2021-06-01", "close": 184.76, "volume": 167789.0}, {"date": "2021-06-02", "close": 170.98, "volume": 333250.0}, {"date": "2021-06-03", "close": 165.83, "volume": 668061.0}, {"date": "2021-06-04", "close": 164.93, "volume": 289419.0}, {"date": "2021-06-07", "close": 172.47, "volume": 247069.0}, {"date": "2021-06-08", "close": 168.12, "volume": 302079.0}, {"date": "2021-06-09", "close": 167.25, "volume": 204214.0}, {"date": "2021-06-10", "close": 172.38, "volume": 241989.0}, {"date": "2021-06-11", "close": 183.1, "volume": 365694.0}, {"date": "2021-06-14", "close": 188.29, "volume": 261882.0}, {"date": "2021-06-15", "close": 187.42, "volume": 187112.0}, {"date": "2021-06-16", "close": 186.15, "volume": 186216.0}, {"date": "2021-06-17", "close": 189.65, "volume": 116301.0}, {"date": "2021-06-18", "close": 185.93, "volume": 392660.0}, {"date": "2021-06-21", "close": 188.76, "volume": 134776.0}, {"date": "2021-06-22", "close": 195.59, "volume": 208502.0}, {"date": "2021-06-23", "close": 198.7, "volume": 175836.0}, {"date": "2021-06-24", "close": 196.28, "volume": 146192.0}, {"date": "2021-06-25", "close": 198.2, "volume": 269027.0}, {"date": "2021-06-28", "close": 196.69, "volume": 170744.0}, {"date": "2021-06-29", "close": 195.31, "volume": 147040.0}, {"date": "2021-06-30", "close": 193.26, "volume": 104397.0}, {"date": "2021-07-01", "close": 198.33, "volume": 221193.0}, {"date": "2021-07-02", "close": 201.82, "volume": 218456.0}, {"date": "2021-07-06", "close": 186.48, "volume": 551752.0}, {"date": "2021-07-07", "close": 178.09, "volume": 243740.0}, {"date": "2021-07-08", "close": 179.59, "volume": 303161.0}, {"date": "2021-07-09", "close": 185.73, "volume": 161829.0}, {"date": "2021-07-12", "close": 185.2, "volume": 232641.0}, {"date": "2021-07-13", "close": 187.7, "volume": 186062.0}, {"date": "2021-07-14", "close": 175.58, "volume": 541228.0}, {"date": "2021-07-15", "close": 174.22, "volume": 292000.0}, {"date": "2021-07-16", "close": 180.26, "volume": 139690.0}, {"date": "2021-07-19", "close": 176.25, "volume": 229173.0}, {"date": "2021-07-20", "close": 170.0, "volume": 1287805.0}, {"date": "2021-07-21", "close": 179.16, "volume": 327526.0}, {"date": "2021-07-22", "close": 176.75, "volume": 155297.0}, {"date": "2021-07-23", "close": 178.72, "volume": 136702.0}, {"date": "2021-07-26", "close": 173.74, "volume": 155501.0}, {"date": "2021-07-27", "close": 170.39, "volume": 171910.0}, {"date": "2021-07-28", "close": 178.55, "volume": 146357.0}, {"date": "2021-07-29", "close": 178.78, "volume": 152073.0}, {"date": "2021-07-30", "close": 183.16, "volume": 259870.0}, {"date": "2021-08-02", "close": 186.82, "volume": 377582.0}, {"date": "2021-08-03", "close": 187.0, "volume": 288810.0}, {"date": "2021-08-04", "close": 211.0, "volume": 1129431.0}, {"date": "2021-08-05", "close": 214.96, "volume": 294795.0}, {"date": "2021-08-06", "close": 213.74, "volume": 181692.0}, {"date": "2021-08-09", "close": 207.22, "volume": 318625.0}, {"date": "2021-08-10", "close": 188.03, "volume": 350038.0}, {"date": "2021-08-11", "close": 185.81, "volume": 305112.0}, {"date": "2021-08-12", "close": 192.02, "volume": 277704.0}, {"date": "2021-08-13", "close": 188.73, "volume": 123125.0}, {"date": "2021-08-16", "close": 197.12, "volume": 213471.0}, {"date": "2021-08-17", "close": 204.48, "volume": 224415.0}, {"date": "2021-08-18", "close": 206.74, "volume": 236372.0}, {"date": "2021-08-19", "close": 204.77, "volume": 182483.0}, {"date": "2021-08-20", "close": 212.73, "volume": 219739.0}, {"date": "2021-08-23", "close": 211.59, "volume": 147244.0}, {"date": "2021-08-24", "close": 218.13, "volume": 255898.0}, {"date": "2021-08-25", "close": 215.59, "volume": 133031.0}, {"date": "2021-08-26", "close": 216.87, "volume": 153336.0}, {"date": "2021-08-27", "close": 219.64, "volume": 227030.0}, {"date": "2021-08-30", "close": 222.36, "volume": 248519.0}, {"date": "2021-08-31", "close": 223.56, "volume": 202299.0}, {"date": "2021-09-01", "close": 224.27, "volume": 189186.0}, {"date": "2021-09-02", "close": 235.53, "volume": 211853.0}, {"date": "2021-09-03", "close": 237.04, "volume": 181762.0}, {"date": "2021-09-07", "close": 234.99, "volume": 169079.0}, {"date": "2021-09-08", "close": 236.91, "volume": 237074.0}, {"date": "2021-09-09", "close": 232.45, "volume": 138464.0}, {"date": "2021-09-10", "close": 237.11, "volume": 197364.0}, {"date": "2021-09-13", "close": 234.75, "volume": 125022.0}, {"date": "2021-09-14", "close": 235.1, "volume": 195662.0}, {"date": "2021-09-15", "close": 235.82, "volume": 149818.0}, {"date": "2021-09-16", "close": 244.23, "volume": 192045.0}, {"date": "2021-09-17", "close": 249.26, "volume": 449662.0}, {"date": "2021-09-20", "close": 249.36, "volume": 499768.0}, {"date": "2021-09-21", "close": 258.58, "volume": 272865.0}, {"date": "2021-09-22", "close": 258.39, "volume": 268368.0}, {"date": "2021-09-23", "close": 251.95, "volume": 277742.0}, {"date": "2021-09-24", "close": 247.06, "volume": 228806.0}, {"date": "2021-09-27", "close": 239.88, "volume": 211130.0}, {"date": "2021-09-28", "close": 227.73, "volume": 236766.0}, {"date": "2021-09-29", "close": 224.12, "volume": 137597.0}, {"date": "2021-09-30", "close": 232.88, "volume": 240624.0}, {"date": "2021-10-01", "close": 239.01, "volume": 185082.0}, {"date": "2021-10-04", "close": 235.18, "volume": 100017.0}, {"date": "2021-10-05", "close": 235.53, "volume": 177233.0}, {"date": "2021-10-06", "close": 240.82, "volume": 108622.0}, {"date": "2021-10-07", "close": 245.29, "volume": 143575.0}, {"date": "2021-10-08", "close": 231.04, "volume": 165249.0}, {"date": "2021-10-11", "close": 233.47, "volume": 156494.0}, {"date": "2021-10-12", "close": 239.89, "volume": 139052.0}, {"date": "2021-10-13", "close": 238.07, "volume": 67730.0}, {"date": "2021-10-14", "close": 244.68, "volume": 138910.0}, {"date": "2021-10-15", "close": 245.18, "volume": 244723.0}, {"date": "2021-10-18", "close": 247.76, "volume": 108880.0}, {"date": "2021-10-19", "close": 250.51, "volume": 138848.0}, {"date": "2021-10-20", "close": 251.54, "volume": 87972.0}, {"date": "2021-10-21", "close": 256.59, "volume": 86169.0}, {"date": "2021-10-22", "close": 264.03, "volume": 203359.0}, {"date": "2021-10-25", "close": 260.71, "volume": 96032.0}, {"date": "2021-10-26", "close": 264.59, "volume": 125482.0}, {"date": "2021-10-27", "close": 259.09, "volume": 156373.0}, {"date": "2021-10-28", "close": 259.94, "volume": 162951.0}, {"date": "2021-10-29", "close": 269.58, "volume": 239774.0}, {"date": "2021-11-01", "close": 265.5, "volume": 260944.0}, {"date": "2021-11-02", "close": 272.67, "volume": 448396.0}, {"date": "2021-11-03", "close": 268.93, "volume": 697048.0}, {"date": "2021-11-04", "close": 278.59, "volume": 175521.0}, {"date": "2021-11-05", "close": 276.39, "volume": 189724.0}, {"date": "2021-11-08", "close": 280.17, "volume": 182127.0}, {"date": "2021-11-09", "close": 278.24, "volume": 107792.0}, {"date": "2021-11-10", "close": 269.18, "volume": 203581.0}, {"date": "2021-11-11", "close": 274.16, "volume": 78065.0}, {"date": "2021-11-12", "close": 279.11, "volume": 110991.0}, {"date": "2021-11-15", "close": 277.65, "volume": 190288.0}, {"date": "2021-11-16", "close": 276.84, "volume": 159063.0}, {"date": "2021-11-17", "close": 271.85, "volume": 101226.0}, {"date": "2021-11-18", "close": 265.5, "volume": 141544.0}, {"date": "2021-11-19", "close": 263.3, "volume": 93368.0}, {"date": "2021-11-22", "close": 255.74, "volume": 183159.0}, {"date": "2021-11-23", "close": 244.15, "volume": 269606.0}, {"date": "2021-11-24", "close": 244.38, "volume": 146087.0}, {"date": "2021-11-26", "close": 228.73, "volume": 207224.0}, {"date": "2021-11-29", "close": 226.64, "volume": 164787.0}, {"date": "2021-11-30", "close": 223.27, "volume": 192001.0}, {"date": "2021-12-01", "close": 225.17, "volume": 295303.0}, {"date": "2021-12-02", "close": 222.98, "volume": 393681.0}, {"date": "2021-12-03", "close": 207.57, "volume": 258191.0}, {"date": "2021-12-06", "close": 212.51, "volume": 371606.0}, {"date": "2021-12-07", "close": 224.3, "volume": 387654.0}, {"date": "2021-12-08", "close": 232.41, "volume": 251200.0}, {"date": "2021-12-09", "close": 219.49, "volume": 202644.0}, {"date": "2021-12-10", "close": 220.01, "volume": 246108.0}, {"date": "2021-12-13", "close": 221.08, "volume": 192056.0}, {"date": "2021-12-14", "close": 213.37, "volume": 286550.0}, {"date": "2021-12-15", "close": 216.4, "volume": 256618.0}, {"date": "2021-12-16", "close": 208.14, "volume": 157066.0}, {"date": "2021-12-17", "close": 213.68, "volume": 428796.0}, {"date": "2021-12-20", "close": 207.99, "volume": 282526.0}, {"date": "2021-12-21", "close": 220.13, "volume": 255999.0}, {"date": "2021-12-22", "close": 235.37, "volume": 382036.0}, {"date": "2021-12-23", "close": 239.18, "volume": 189116.0}, {"date": "2021-12-27", "close": 235.36, "volume": 121039.0}, {"date": "2021-12-28", "close": 229.31, "volume": 189857.0}, {"date": "2021-12-29", "close": 227.92, "volume": 88897.0}, {"date": "2021-12-30", "close": 230.24, "volume": 115933.0}, {"date": "2021-12-31", "close": 230.06, "volume": 163230.0}, {"date": "2022-01-03", "close": 237.97, "volume": 152375.0}, {"date": "2022-01-04", "close": 232.65, "volume": 176964.0}, {"date": "2022-01-05", "close": 237.12, "volume": 543468.0}, {"date": "2022-01-06", "close": 237.72, "volume": 305520.0}, {"date": "2022-01-07", "close": 228.72, "volume": 238134.0}, {"date": "2022-01-10", "close": 227.56, "volume": 276281.0}, {"date": "2022-01-11", "close": 232.65, "volume": 215721.0}, {"date": "2022-01-12", "close": 234.27, "volume": 233454.0}, {"date": "2022-01-13", "close": 235.55, "volume": 270307.0}, {"date": "2022-01-14", "close": 237.54, "volume": 424151.0}, {"date": "2022-01-18", "close": 220.93, "volume": 385554.0}, {"date": "2022-01-19", "close": 216.54, "volume": 192798.0}, {"date": "2022-01-20", "close": 212.18, "volume": 175165.0}, {"date": "2022-01-21", "close": 206.68, "volume": 220227.0}, {"date": "2022-01-24", "close": 210.52, "volume": 384400.0}, {"date": "2022-01-25", "close": 193.94, "volume": 423985.0}, {"date": "2022-01-26", "close": 198.03, "volume": 387660.0}, {"date": "2022-01-27", "close": 195.16, "volume": 251672.0}, {"date": "2022-01-28", "close": 208.0, "volume": 292157.0}, {"date": "2022-01-31", "close": 221.29, "volume": 316156.0}, {"date": "2022-02-01", "close": 222.69, "volume": 306852.0}, {"date": "2022-02-02", "close": 219.5, "volume": 245593.0}, {"date": "2022-02-03", "close": 213.12, "volume": 222705.0}, {"date": "2022-02-04", "close": 223.0, "volume": 310425.0}, {"date": "2022-02-07", "close": 226.21, "volume": 376165.0}, {"date": "2022-02-08", "close": 233.71, "volume": 416891.0}, {"date": "2022-02-09", "close": 238.38, "volume": 619659.0}, {"date": "2022-02-10", "close": 234.81, "volume": 285111.0}, {"date": "2022-02-11", "close": 227.53, "volume": 235752.0}, {"date": "2022-02-14", "close": 224.92, "volume": 236406.0}, {"date": "2022-02-15", "close": 233.77, "volume": 236147.0}, {"date": "2022-02-16", "close": 241.39, "volume": 276415.0}, {"date": "2022-02-17", "close": 226.59, "volume": 325468.0}, {"date": "2022-02-18", "close": 218.23, "volume": 289881.0}, {"date": "2022-02-22", "close": 220.05, "volume": 236260.0}, {"date": "2022-02-23", "close": 212.07, "volume": 260985.0}, {"date": "2022-02-24", "close": 234.62, "volume": 300010.0}, {"date": "2022-02-25", "close": 238.96, "volume": 213035.0}, {"date": "2022-02-28", "close": 244.06, "volume": 253651.0}, {"date": "2022-03-01", "close": 242.3, "volume": 338399.0}, {"date": "2022-03-02", "close": 248.53, "volume": 205943.0}, {"date": "2022-03-03", "close": 238.8, "volume": 172690.0}, {"date": "2022-03-04", "close": 233.83, "volume": 163637.0}, {"date": "2022-03-07", "close": 223.66, "volume": 228418.0}, {"date": "2022-03-08", "close": 221.96, "volume": 155945.0}, {"date": "2022-03-09", "close": 230.31, "volume": 178585.0}, {"date": "2022-03-10", "close": 222.98, "volume": 132206.0}, {"date": "2022-03-11", "close": 213.95, "volume": 222894.0}, {"date": "2022-03-14", "close": 198.02, "volume": 318108.0}, {"date": "2022-03-15", "close": 207.41, "volume": 163548.0}, {"date": "2022-03-16", "close": 224.47, "volume": 210237.0}, {"date": "2022-03-17", "close": 233.01, "volume": 144770.0}, {"date": "2022-03-18", "close": 236.67, "volume": 282701.0}, {"date": "2022-03-21", "close": 232.29, "volume": 108261.0}, {"date": "2022-03-22", "close": 244.55, "volume": 186436.0}, {"date": "2022-03-23", "close": 237.5, "volume": 233604.0}, {"date": "2022-03-24", "close": 248.0, "volume": 175212.0}, {"date": "2022-03-25", "close": 246.02, "volume": 210600.0}, {"date": "2022-03-28", "close": 249.58, "volume": 166893.0}, {"date": "2022-03-29", "close": 261.91, "volume": 491630.0}, {"date": "2022-03-30", "close": 258.0, "volume": 245050.0}, {"date": "2022-03-31", "close": 256.69, "volume": 420570.0}, {"date": "2022-04-01", "close": 266.6, "volume": 423586.0}, {"date": "2022-04-04", "close": 264.07, "volume": 216894.0}, {"date": "2022-04-05", "close": 262.12, "volume": 217026.0}, {"date": "2022-04-06", "close": 256.22, "volume": 218223.0}, {"date": "2022-04-07", "close": 254.45, "volume": 174190.0}, {"date": "2022-04-08", "close": 254.08, "volume": 148607.0}, {"date": "2022-04-11", "close": 255.88, "volume": 172322.0}, {"date": "2022-04-12", "close": 255.2, "volume": 209319.0}, {"date": "2022-04-13", "close": 260.87, "volume": 194655.0}, {"date": "2022-04-14", "close": 246.04, "volume": 321586.0}, {"date": "2022-04-18", "close": 245.65, "volume": 320362.0}, {"date": "2022-04-19", "close": 256.83, "volume": 243216.0}, {"date": "2022-04-20", "close": 253.87, "volume": 193854.0}, {"date": "2022-04-21", "close": 238.73, "volume": 220800.0}, {"date": "2022-04-22", "close": 223.87, "volume": 322171.0}, {"date": "2022-04-25", "close": 228.65, "volume": 246820.0}, {"date": "2022-04-26", "close": 219.48, "volume": 317506.0}, {"date": "2022-04-27", "close": 209.22, "volume": 250164.0}, {"date": "2022-04-28", "close": 211.29, "volume": 302890.0}, {"date": "2022-04-29", "close": 205.76, "volume": 270795.0}, {"date": "2022-05-02", "close": 216.48, "volume": 364404.0}, {"date": "2022-05-03", "close": 213.56, "volume": 267094.0}, {"date": "2022-05-04", "close": 206.84, "volume": 785974.0}, {"date": "2022-05-05", "close": 188.01, "volume": 543990.0}, {"date": "2022-05-06", "close": 173.71, "volume": 669778.0}, {"date": "2022-05-09", "close": 147.53, "volume": 826162.0}, {"date": "2022-05-10", "close": 154.56, "volume": 704843.0}, {"date": "2022-05-11", "close": 149.93, "volume": 819276.0}, {"date": "2022-05-12", "close": 152.59, "volume": 461765.0}, {"date": "2022-05-13", "close": 165.1, "volume": 490664.0}, {"date": "2022-05-16", "close": 163.69, "volume": 419827.0}, {"date": "2022-05-17", "close": 174.33, "volume": 431908.0}, {"date": "2022-05-18", "close": 167.29, "volume": 217563.0}, {"date": "2022-05-19", "close": 171.72, "volume": 320367.0}, {"date": "2022-05-20", "close": 175.9, "volume": 335850.0}, {"date": "2022-05-23", "close": 177.17, "volume": 167821.0}, {"date": "2022-05-24", "close": 170.14, "volume": 191838.0}, {"date": "2022-05-25", "close": 174.1, "volume": 203906.0}, {"date": "2022-05-26", "close": 178.99, "volume": 244888.0}, {"date": "2022-05-27", "close": 183.92, "volume": 124533.0}, {"date": "2022-05-31", "close": 176.83, "volume": 159032.0}, {"date": "2022-06-01", "close": 174.36, "volume": 200003.0}, {"date": "2022-06-02", "close": 185.35, "volume": 202380.0}, {"date": "2022-06-03", "close": 177.37, "volume": 240744.0}, {"date": "2022-06-06", "close": 184.74, "volume": 291742.0}, {"date": "2022-06-07", "close": 191.74, "volume": 220468.0}, {"date": "2022-06-08", "close": 190.05, "volume": 122308.0}, {"date": "2022-06-09", "close": 186.39, "volume": 148383.0}, {"date": "2022-06-10", "close": 183.87, "volume": 199018.0}, {"date": "2022-06-13", "close": 173.22, "volume": 256874.0}, {"date": "2022-06-14", "close": 163.24, "volume": 421727.0}, {"date": "2022-06-15", "close": 167.53, "volume": 525233.0}, {"date": "2022-06-16", "close": 161.89, "volume": 399309.0}, {"date": "2022-06-17", "close": 166.39, "volume": 513031.0}, {"date": "2022-06-21", "close": 175.58, "volume": 414587.0}, {"date": "2022-06-22", "close": 181.7, "volume": 266723.0}, {"date": "2022-06-23", "close": 191.34, "volume": 283277.0}, {"date": "2022-06-24", "close": 198.29, "volume": 466664.0}, {"date": "2022-06-27", "close": 200.91, "volume": 233212.0}, {"date": "2022-06-28", "close": 188.4, "volume": 180751.0}, {"date": "2022-06-29", "close": 187.79, "volume": 146756.0}, {"date": "2022-06-30", "close": 182.67, "volume": 419739.0}, {"date": "2022-07-01", "close": 189.15, "volume": 175351.0}, {"date": "2022-07-05", "close": 201.01, "volume": 221646.0}, {"date": "2022-07-06", "close": 201.59, "volume": 193900.0}, {"date": "2022-07-07", "close": 203.71, "volume": 184894.0}, {"date": "2022-07-08", "close": 203.36, "volume": 149066.0}, {"date": "2022-07-11", "close": 193.86, "volume": 276448.0}, {"date": "2022-07-12", "close": 193.28, "volume": 217132.0}, {"date": "2022-07-13", "close": 195.13, "volume": 184170.0}, {"date": "2022-07-14", "close": 197.22, "volume": 171394.0}, {"date": "2022-07-15", "close": 199.88, "volume": 182554.0}, {"date": "2022-07-18", "close": 195.37, "volume": 138870.0}, {"date": "2022-07-19", "close": 200.3, "volume": 171950.0}, {"date": "2022-07-20", "close": 204.22, "volume": 188936.0}, {"date": "2022-07-21", "close": 207.5, "volume": 181180.0}, {"date": "2022-07-22", "close": 203.98, "volume": 169745.0}, {"date": "2022-07-25", "close": 200.99, "volume": 140594.0}, {"date": "2022-07-26", "close": 203.93, "volume": 177387.0}, {"date": "2022-07-27", "close": 208.37, "volume": 200388.0}, {"date": "2022-07-28", "close": 208.5, "volume": 175470.0}, {"date": "2022-07-29", "close": 208.99, "volume": 310872.0}, {"date": "2022-08-01", "close": 209.08, "volume": 301191.0}, {"date": "2022-08-02", "close": 216.83, "volume": 436349.0}, {"date": "2022-08-03", "close": 218.27, "volume": 609832.0}, {"date": "2022-08-04", "close": 217.89, "volume": 226460.0}, {"date": "2022-08-05", "close": 217.5, "volume": 306771.0}, {"date": "2022-08-08", "close": 218.15, "volume": 207049.0}, {"date": "2022-08-09", "close": 211.85, "volume": 173228.0}, {"date": "2022-08-10", "close": 223.54, "volume": 191577.0}, {"date": "2022-08-11", "close": 226.46, "volume": 237992.0}, {"date": "2022-08-12", "close": 219.97, "volume": 990837.0}, {"date": "2022-08-15", "close": 223.93, "volume": 421655.0}, {"date": "2022-08-16", "close": 215.46, "volume": 388690.0}, {"date": "2022-08-17", "close": 215.14, "volume": 214903.0}, {"date": "2022-08-18", "close": 221.19, "volume": 163529.0}, {"date": "2022-08-19", "close": 215.13, "volume": 148094.0}, {"date": "2022-08-22", "close": 207.67, "volume": 191568.0}, {"date": "2022-08-23", "close": 207.64, "volume": 135920.0}, {"date": "2022-08-24", "close": 211.85, "volume": 178803.0}, {"date": "2022-08-25", "close": 213.88, "volume": 109600.0}, {"date": "2022-08-26", "close": 205.02, "volume": 158147.0}, {"date": "2022-08-29", "close": 203.73, "volume": 174843.0}, {"date": "2022-08-30", "close": 195.93, "volume": 280141.0}, {"date": "2022-08-31", "close": 191.49, "volume": 316725.0}, {"date": "2022-09-01", "close": 186.06, "volume": 385328.0}, {"date": "2022-09-02", "close": 185.28, "volume": 210724.0}, {"date": "2022-09-06", "close": 182.81, "volume": 295503.0}, {"date": "2022-09-07", "close": 188.74, "volume": 312880.0}, {"date": "2022-09-08", "close": 197.2, "volume": 278382.0}, {"date": "2022-09-09", "close": 208.19, "volume": 513474.0}, {"date": "2022-09-12", "close": 210.92, "volume": 196617.0}, {"date": "2022-09-13", "close": 201.13, "volume": 245077.0}, {"date": "2022-09-14", "close": 205.13, "volume": 222535.0}, {"date": "2022-09-15", "close": 198.45, "volume": 330319.0}, {"date": "2022-09-16", "close": 191.6, "volume": 685549.0}, {"date": "2022-09-19", "close": 188.04, "volume": 260064.0}, {"date": "2022-09-20", "close": 184.32, "volume": 221201.0}, {"date": "2022-09-21", "close": 181.0, "volume": 200202.0}, {"date": "2022-09-22", "close": 170.68, "volume": 417964.0}, {"date": "2022-09-23", "close": 171.59, "volume": 337869.0}, {"date": "2022-09-26", "close": 172.85, "volume": 245709.0}, {"date": "2022-09-27", "close": 174.47, "volume": 206075.0}, {"date": "2022-09-28", "close": 180.16, "volume": 209053.0}, {"date": "2022-09-29", "close": 177.12, "volume": 202045.0}, {"date": "2022-09-30", "close": 177.37, "volume": 183857.0}, {"date": "2022-10-03", "close": 182.43, "volume": 245089.0}, {"date": "2022-10-04", "close": 191.25, "volume": 393017.0}, {"date": "2022-10-05", "close": 189.0, "volume": 243793.0}, {"date": "2022-10-06", "close": 184.13, "volume": 249415.0}, {"date": "2022-10-07", "close": 171.02, "volume": 352082.0}, {"date": "2022-10-10", "close": 168.3, "volume": 234703.0}, {"date": "2022-10-11", "close": 168.98, "volume": 336609.0}, {"date": "2022-10-12", "close": 166.65, "volume": 299456.0}, {"date": "2022-10-13", "close": 166.18, "volume": 357258.0}, {"date": "2022-10-14", "close": 164.02, "volume": 267169.0}, {"date": "2022-10-17", "close": 176.89, "volume": 659162.0}, {"date": "2022-10-18", "close": 179.34, "volume": 326582.0}, {"date": "2022-10-19", "close": 173.13, "volume": 187978.0}, {"date": "2022-10-20", "close": 172.91, "volume": 168453.0}, {"date": "2022-10-21", "close": 175.34, "volume": 186415.0}, {"date": "2022-10-24", "close": 174.59, "volume": 262517.0}, {"date": "2022-10-25", "close": 181.05, "volume": 263474.0}, {"date": "2022-10-26", "close": 183.09, "volume": 223605.0}, {"date": "2022-10-27", "close": 182.18, "volume": 170970.0}, {"date": "2022-10-28", "close": 185.41, "volume": 269762.0}, {"date": "2022-10-31", "close": 194.95, "volume": 863749.0}, {"date": "2022-11-01", "close": 192.26, "volume": 540776.0}, {"date": "2022-11-02", "close": 206.69, "volume": 943400.0}, {"date": "2022-11-03", "close": 204.43, "volume": 455137.0}, {"date": "2022-11-04", "close": 207.48, "volume": 393504.0}, {"date": "2022-11-07", "close": 207.12, "volume": 251586.0}, {"date": "2022-11-08", "close": 202.72, "volume": 223380.0}, {"date": "2022-11-09", "close": 197.61, "volume": 264663.0}, {"date": "2022-11-10", "close": 217.48, "volume": 403866.0}, {"date": "2022-11-11", "close": 215.33, "volume": 601800.0}, {"date": "2022-11-14", "close": 210.67, "volume": 275690.0}, {"date": "2022-11-15", "close": 213.5, "volume": 251921.0}, {"date": "2022-11-16", "close": 215.68, "volume": 313645.0}, {"date": "2022-11-17", "close": 214.01, "volume": 258445.0}, {"date": "2022-11-18", "close": 212.53, "volume": 446628.0}, {"date": "2022-11-21", "close": 214.86, "volume": 228020.0}, {"date": "2022-11-22", "close": 225.01, "volume": 380380.0}, {"date": "2022-11-23", "close": 227.26, "volume": 223779.0}, {"date": "2022-11-25", "close": 230.28, "volume": 73934.0}, {"date": "2022-11-28", "close": 226.12, "volume": 329988.0}, {"date": "2022-11-29", "close": 230.03, "volume": 239618.0}, {"date": "2022-11-30", "close": 241.57, "volume": 451690.0}, {"date": "2022-12-01", "close": 239.68, "volume": 443065.0}, {"date": "2022-12-02", "close": 239.49, "volume": 314515.0}, {"date": "2022-12-05", "close": 234.96, "volume": 274648.0}, {"date": "2022-12-06", "close": 230.92, "volume": 172715.0}, {"date": "2022-12-07", "close": 229.52, "volume": 290846.0}, {"date": "2022-12-08", "close": 235.39, "volume": 282918.0}, {"date": "2022-12-09", "close": 232.27, "volume": 178950.0}, {"date": "2022-12-12", "close": 236.47, "volume": 219211.0}, {"date": "2022-12-13", "close": 256.2, "volume": 500901.0}, {"date": "2022-12-14", "close": 255.87, "volume": 286963.0}, {"date": "2022-12-15", "close": 255.67, "volume": 420577.0}, {"date": "2022-12-16", "close": 253.66, "volume": 569223.0}, {"date": "2022-12-19", "close": 246.48, "volume": 417036.0}, {"date": "2022-12-20", "close": 256.11, "volume": 279393.0}, {"date": "2022-12-21", "close": 259.75, "volume": 268688.0}, {"date": "2022-12-22", "close": 259.57, "volume": 193913.0}, {"date": "2022-12-23", "close": 257.48, "volume": 113516.0}, {"date": "2022-12-27", "close": 252.42, "volume": 140495.0}, {"date": "2022-12-28", "close": 252.03, "volume": 167481.0}, {"date": "2022-12-29", "close": 253.41, "volume": 283053.0}, {"date": "2022-12-30", "close": 251.88, "volume": 160059.0}, {"date": "2023-01-03", "close": 252.99, "volume": 396498.0}, {"date": "2023-01-04", "close": 251.21, "volume": 232047.0}, {"date": "2023-01-05", "close": 242.67, "volume": 258487.0}, {"date": "2023-01-06", "close": 246.59, "volume": 441615.0}, {"date": "2023-01-09", "close": 243.0, "volume": 433410.0}, {"date": "2023-01-10", "close": 248.31, "volume": 228893.0}, {"date": "2023-01-11", "close": 243.86, "volume": 233755.0}, {"date": "2023-01-12", "close": 243.25, "volume": 216685.0}, {"date": "2023-01-13", "close": 256.93, "volume": 191661.0}, {"date": "2023-01-17", "close": 255.63, "volume": 285701.0}, {"date": "2023-01-18", "close": 252.82, "volume": 190394.0}, {"date": "2023-01-19", "close": 248.85, "volume": 247941.0}, {"date": "2023-01-20", "close": 253.18, "volume": 191440.0}, {"date": "2023-01-23", "close": 251.88, "volume": 155135.0}, {"date": "2023-01-24", "close": 249.33, "volume": 181856.0}, {"date": "2023-01-25", "close": 249.79, "volume": 148264.0}, {"date": "2023-01-26", "close": 254.25, "volume": 247572.0}, {"date": "2023-01-27", "close": 253.24, "volume": 113845.0}, {"date": "2023-01-30", "close": 250.8, "volume": 180049.0}, {"date": "2023-01-31", "close": 253.06, "volume": 273479.0}, {"date": "2023-02-01", "close": 257.62, "volume": 282269.0}, {"date": "2023-02-02", "close": 256.94, "volume": 309173.0}, {"date": "2023-02-03", "close": 251.35, "volume": 228216.0}, {"date": "2023-02-06", "close": 243.99, "volume": 316086.0}, {"date": "2023-02-07", "close": 249.58, "volume": 327321.0}, {"date": "2023-02-08", "close": 267.71, "volume": 873750.0}, {"date": "2023-02-09", "close": 268.34, "volume": 517088.0}, {"date": "2023-02-10", "close": 263.16, "volume": 424478.0}, {"date": "2023-02-13", "close": 271.05, "volume": 383896.0}, {"date": "2023-02-14", "close": 270.12, "volume": 410841.0}, {"date": "2023-02-15", "close": 278.01, "volume": 408906.0}, {"date": "2023-02-16", "close": 269.98, "volume": 346701.0}, {"date": "2023-02-17", "close": 268.86, "volume": 330161.0}, {"date": "2023-02-21", "close": 264.79, "volume": 332934.0}, {"date": "2023-02-22", "close": 263.26, "volume": 316661.0}, {"date": "2023-02-23", "close": 264.69, "volume": 305041.0}, {"date": "2023-02-24", "close": 261.41, "volume": 290441.0}, {"date": "2023-02-27", "close": 264.14, "volume": 224046.0}, {"date": "2023-02-28", "close": 259.93, "volume": 369379.0}, {"date": "2023-03-01", "close": 263.81, "volume": 322725.0}, {"date": "2023-03-02", "close": 259.17, "volume": 196078.0}, {"date": "2023-03-03", "close": 264.26, "volume": 223316.0}, {"date": "2023-03-06", "close": 266.07, "volume": 205902.0}, {"date": "2023-03-07", "close": 257.75, "volume": 281636.0}, {"date": "2023-03-08", "close": 253.47, "volume": 439583.0}, {"date": "2023-03-09", "close": 243.07, "volume": 326094.0}, {"date": "2023-03-10", "close": 229.06, "volume": 330080.0}, {"date": "2023-03-13", "close": 234.52, "volume": 468762.0}, {"date": "2023-03-14", "close": 238.64, "volume": 363111.0}, {"date": "2023-03-15", "close": 242.06, "volume": 312373.0}, {"date": "2023-03-16", "close": 253.71, "volume": 437595.0}, {"date": "2023-03-17", "close": 246.85, "volume": 399228.0}, {"date": "2023-03-20", "close": 248.08, "volume": 309760.0}, {"date": "2023-03-21", "close": 248.52, "volume": 352918.0}, {"date": "2023-03-22", "close": 241.92, "volume": 237684.0}, {"date": "2023-03-23", "close": 235.23, "volume": 311338.0}, {"date": "2023-03-24", "close": 248.35, "volume": 570055.0}, {"date": "2023-03-27", "close": 248.5, "volume": 257418.0}, {"date": "2023-03-28", "close": 238.62, "volume": 316309.0}, {"date": "2023-03-29", "close": 242.0, "volume": 349243.0}, {"date": "2023-03-30", "close": 238.0, "volume": 237855.0}, {"date": "2023-03-31", "close": 234.07, "volume": 464791.0}, {"date": "2023-04-03", "close": 227.96, "volume": 670079.0}, {"date": "2023-04-04", "close": 226.52, "volume": 412683.0}, {"date": "2023-04-05", "close": 228.58, "volume": 346256.0}, {"date": "2023-04-06", "close": 234.01, "volume": 432547.0}, {"date": "2023-04-10", "close": 231.77, "volume": 300645.0}, {"date": "2023-04-11", "close": 239.91, "volume": 339397.0}, {"date": "2023-04-12", "close": 238.17, "volume": 209835.0}, {"date": "2023-04-13", "close": 246.97, "volume": 244733.0}, {"date": "2023-04-14", "close": 261.26, "volume": 557778.0}, {"date": "2023-04-17", "close": 265.96, "volume": 319907.0}, {"date": "2023-04-18", "close": 262.49, "volume": 281207.0}, {"date": "2023-04-19", "close": 263.58, "volume": 249966.0}, {"date": "2023-04-20", "close": 264.85, "volume": 306353.0}, {"date": "2023-04-21", "close": 274.95, "volume": 334288.0}, {"date": "2023-04-24", "close": 275.52, "volume": 440031.0}, {"date": "2023-04-25", "close": 266.5, "volume": 305773.0}, {"date": "2023-04-26", "close": 269.64, "volume": 333734.0}, {"date": "2023-04-27", "close": 268.78, "volume": 243096.0}, {"date": "2023-04-28", "close": 267.63, "volume": 305158.0}, {"date": "2023-05-01", "close": 262.09, "volume": 604433.0}, {"date": "2023-05-02", "close": 257.3, "volume": 662487.0}, {"date": "2023-05-03", "close": 275.22, "volume": 759066.0}, {"date": "2023-05-04", "close": 267.15, "volume": 382973.0}, {"date": "2023-05-05", "close": 277.19, "volume": 412708.0}, {"date": "2023-05-08", "close": 282.32, "volume": 306112.0}, {"date": "2023-05-09", "close": 288.25, "volume": 334079.0}, {"date": "2023-05-10", "close": 288.24, "volume": 280586.0}, {"date": "2023-05-11", "close": 291.33, "volume": 397768.0}, {"date": "2023-05-12", "close": 293.89, "volume": 289328.0}, {"date": "2023-05-15", "close": 296.05, "volume": 304453.0}, {"date": "2023-05-16", "close": 298.55, "volume": 275065.0}, {"date": "2023-05-17", "close": 298.01, "volume": 398591.0}, {"date": "2023-05-18", "close": 302.84, "volume": 411557.0}, {"date": "2023-05-19", "close": 308.23, "volume": 598433.0}, {"date": "2023-05-22", "close": 311.39, "volume": 323352.0}, {"date": "2023-05-23", "close": 299.13, "volume": 655757.0}, {"date": "2023-05-24", "close": 299.88, "volume": 328643.0}, {"date": "2023-05-25", "close": 296.53, "volume": 345511.0}, {"date": "2023-05-26", "close": 294.29, "volume": 262778.0}, {"date": "2023-05-30", "close": 293.41, "volume": 218485.0}, {"date": "2023-05-31", "close": 292.49, "volume": 345683.0}, {"date": "2023-06-01", "close": 302.23, "volume": 281823.0}, {"date": "2023-06-02", "close": 309.69, "volume": 362285.0}, {"date": "2023-06-05", "close": 308.59, "volume": 250065.0}, {"date": "2023-06-06", "close": 314.83, "volume": 352569.0}, {"date": "2023-06-07", "close": 302.66, "volume": 502124.0}, {"date": "2023-06-08", "close": 308.82, "volume": 328334.0}, {"date": "2023-06-09", "close": 307.0, "volume": 315346.0}, {"date": "2023-06-12", "close": 303.13, "volume": 292598.0}, {"date": "2023-06-13", "close": 306.19, "volume": 305218.0}, {"date": "2023-06-14", "close": 309.24, "volume": 292419.0}, {"date": "2023-06-15", "close": 305.24, "volume": 304057.0}, {"date": "2023-06-16", "close": 311.4, "volume": 469242.0}, {"date": "2023-06-20", "close": 313.14, "volume": 410011.0}, {"date": "2023-06-21", "close": 308.99, "volume": 309185.0}, {"date": "2023-06-22", "close": 318.01, "volume": 518630.0}, {"date": "2023-06-23", "close": 315.08, "volume": 3817953.0}, {"date": "2023-06-26", "close": 310.88, "volume": 494816.0}, {"date": "2023-06-27", "close": 309.21, "volume": 331570.0}, {"date": "2023-06-28", "close": 316.98, "volume": 343393.0}, {"date": "2023-06-29", "close": 319.2, "volume": 311240.0}, {"date": "2023-06-30", "close": 324.64, "volume": 236845.0}, {"date": "2023-07-03", "close": 319.53, "volume": 160111.0}, {"date": "2023-07-05", "close": 315.47, "volume": 255629.0}, {"date": "2023-07-06", "close": 306.42, "volume": 441621.0}, {"date": "2023-07-07", "close": 311.53, "volume": 257722.0}, {"date": "2023-07-10", "close": 310.78, "volume": 338764.0}, {"date": "2023-07-11", "close": 312.61, "volume": 226648.0}, {"date": "2023-07-12", "close": 317.89, "volume": 280504.0}, {"date": "2023-07-13", "close": 323.44, "volume": 209698.0}, {"date": "2023-07-14", "close": 326.08, "volume": 244143.0}, {"date": "2023-07-17", "close": 325.91, "volume": 149337.0}, {"date": "2023-07-18", "close": 322.11, "volume": 269855.0}, {"date": "2023-07-19", "close": 320.98, "volume": 290493.0}, {"date": "2023-07-20", "close": 318.13, "volume": 323311.0}, {"date": "2023-07-21", "close": 307.35, "volume": 538279.0}, {"date": "2023-07-24", "close": 289.05, "volume": 971518.0}, {"date": "2023-07-25", "close": 288.4, "volume": 526342.0}, {"date": "2023-07-26", "close": 286.86, "volume": 269091.0}, {"date": "2023-07-27", "close": 283.06, "volume": 383645.0}, {"date": "2023-07-28", "close": 288.7, "volume": 457459.0}, {"date": "2023-07-31", "close": 287.81, "volume": 433542.0}, {"date": "2023-08-01", "close": 290.93, "volume": 572523.0}, {"date": "2023-08-02", "close": 277.82, "volume": 943241.0}, {"date": "2023-08-03", "close": 284.23, "volume": 598376.0}, {"date": "2023-08-04", "close": 277.19, "volume": 466384.0}, {"date": "2023-08-07", "close": 265.5, "volume": 558217.0}, {"date": "2023-08-08", "close": 244.99, "volume": 1093149.0}, {"date": "2023-08-09", "close": 240.5, "volume": 607061.0}, {"date": "2023-08-10", "close": 246.75, "volume": 627168.0}, {"date": "2023-08-11", "close": 242.85, "volume": 303232.0}, {"date": "2023-08-14", "close": 251.43, "volume": 451886.0}, {"date": "2023-08-15", "close": 246.46, "volume": 324647.0}, {"date": "2023-08-16", "close": 231.4, "volume": 596557.0}, {"date": "2023-08-17", "close": 210.92, "volume": 1420612.0}, {"date": "2023-08-18", "close": 216.49, "volume": 914801.0}, {"date": "2023-08-21", "close": 218.21, "volume": 623895.0}, {"date": "2023-08-22", "close": 216.0, "volume": 457513.0}, {"date": "2023-08-23", "close": 211.28, "volume": 493308.0}, {"date": "2023-08-24", "close": 215.25, "volume": 684550.0}, {"date": "2023-08-25", "close": 215.53, "volume": 361412.0}, {"date": "2023-08-28", "close": 218.62, "volume": 373531.0}, {"date": "2023-08-29", "close": 227.53, "volume": 439363.0}, {"date": "2023-08-30", "close": 237.55, "volume": 1206046.0}, {"date": "2023-08-31", "close": 226.88, "volume": 649770.0}, {"date": "2023-09-01", "close": 238.86, "volume": 625633.0}, {"date": "2023-09-05", "close": 234.3, "volume": 610555.0}, {"date": "2023-09-06", "close": 240.05, "volume": 484437.0}, {"date": "2023-09-07", "close": 232.98, "volume": 698395.0}, {"date": "2023-09-08", "close": 224.55, "volume": 345928.0}, {"date": "2023-09-11", "close": 223.54, "volume": 669515.0}, {"date": "2023-09-12", "close": 219.51, "volume": 751348.0}, {"date": "2023-09-13", "close": 218.22, "volume": 331563.0}, {"date": "2023-09-14", "close": 215.75, "volume": 516101.0}, {"date": "2023-09-15", "close": 210.91, "volume": 660842.0}, {"date": "2023-09-18", "close": 210.1, "volume": 348280.0}, {"date": "2023-09-19", "close": 203.58, "volume": 730987.0}, {"date": "2023-09-20", "close": 199.81, "volume": 522342.0}, {"date": "2023-09-21", "close": 191.21, "volume": 523880.0}, {"date": "2023-09-22", "close": 185.0, "volume": 748196.0}, {"date": "2023-09-25", "close": 185.07, "volume": 587591.0}, {"date": "2023-09-26", "close": 187.37, "volume": 617227.0}, {"date": "2023-09-27", "close": 192.75, "volume": 794229.0}, {"date": "2023-09-28", "close": 200.38, "volume": 668380.0}, {"date": "2023-09-29", "close": 198.44, "volume": 585335.0}, {"date": "2023-10-02", "close": 194.76, "volume": 553514.0}, {"date": "2023-10-03", "close": 182.44, "volume": 777767.0}, {"date": "2023-10-04", "close": 185.28, "volume": 727100.0}, {"date": "2023-10-05", "close": 177.13, "volume": 751916.0}, {"date": "2023-10-06", "close": 178.83, "volume": 542949.0}, {"date": "2023-10-09", "close": 176.48, "volume": 301156.0}, {"date": "2023-10-10", "close": 185.36, "volume": 513823.0}, {"date": "2023-10-11", "close": 164.79, "volume": 2058164.0}, {"date": "2023-10-12", "close": 148.0, "volume": 1389814.0}, {"date": "2023-10-13", "close": 150.47, "volume": 993070.0}, {"date": "2023-10-16", "close": 150.97, "volume": 530821.0}, {"date": "2023-10-17", "close": 155.35, "volume": 652334.0}, {"date": "2023-10-18", "close": 157.05, "volume": 729440.0}, {"date": "2023-10-19", "close": 157.05, "volume": 631722.0}, {"date": "2023-10-20", "close": 156.15, "volume": 525781.0}, {"date": "2023-10-23", "close": 149.7, "volume": 530415.0}, {"date": "2023-10-24", "close": 156.85, "volume": 586039.0}, {"date": "2023-10-25", "close": 151.6, "volume": 608732.0}, {"date": "2023-10-26", "close": 149.46, "volume": 487365.0}, {"date": "2023-10-27", "close": 150.82, "volume": 529829.0}, {"date": "2023-10-30", "close": 145.84, "volume": 521992.0}, {"date": "2023-10-31", "close": 147.16, "volume": 647159.0}, {"date": "2023-11-01", "close": 156.33, "volume": 762988.0}, {"date": "2023-11-02", "close": 160.31, "volume": 608805.0}, {"date": "2023-11-03", "close": 169.7, "volume": 1181422.0}, {"date": "2023-11-06", "close": 164.33, "volume": 682241.0}, {"date": "2023-11-07", "close": 161.74, "volume": 1440964.0}, {"date": "2023-11-08", "close": 129.95, "volume": 2685953.0}, {"date": "2023-11-09", "close": 126.9, "volume": 1296568.0}, {"date": "2023-11-10", "close": 125.7, "volume": 1295076.0}, {"date": "2023-11-13", "close": 125.26, "volume": 809243.0}, {"date": "2023-11-14", "close": 133.09, "volume": 900437.0}, {"date": "2023-11-15", "close": 145.76, "volume": 1766224.0}, {"date": "2023-11-16", "close": 143.34, "volume": 876397.0}, {"date": "2023-11-17", "close": 140.25, "volume": 664395.0}, {"date": "2023-11-20", "close": 143.08, "volume": 462274.0}, {"date": "2023-11-21", "close": 137.93, "volume": 402669.0}, {"date": "2023-11-22", "close": 144.1, "volume": 573499.0}, {"date": "2023-11-24", "close": 144.34, "volume": 238184.0}, {"date": "2023-11-27", "close": 144.42, "volume": 415125.0}, {"date": "2023-11-28", "close": 143.38, "volume": 367576.0}, {"date": "2023-11-29", "close": 144.26, "volume": 536704.0}, {"date": "2023-11-30", "close": 145.31, "volume": 428670.0}, {"date": "2023-12-01", "close": 151.72, "volume": 477328.0}, {"date": "2023-12-04", "close": 156.2, "volume": 734575.0}, {"date": "2023-12-05", "close": 148.5, "volume": 575862.0}, {"date": "2023-12-06", "close": 151.74, "volume": 454904.0}, {"date": "2023-12-07", "close": 160.9, "volume": 1085289.0}, {"date": "2023-12-08", "close": 165.09, "volume": 1437949.0}, {"date": "2023-12-11", "close": 168.05, "volume": 708444.0}, {"date": "2023-12-12", "close": 178.08, "volume": 1499182.0}, {"date": "2023-12-13", "close": 180.91, "volume": 1129496.0}, {"date": "2023-12-14", "close": 189.89, "volume": 786902.0}, {"date": "2023-12-15", "close": 188.0, "volume": 756554.0}, {"date": "2023-12-18", "close": 188.09, "volume": 672399.0}, {"date": "2023-12-19", "close": 191.78, "volume": 531933.0}, {"date": "2023-12-20", "close": 184.55, "volume": 580020.0}, {"date": "2023-12-21", "close": 195.01, "volume": 466934.0}, {"date": "2023-12-22", "close": 195.42, "volume": 320880.0}, {"date": "2023-12-26", "close": 200.94, "volume": 255208.0}, {"date": "2023-12-27", "close": 203.48, "volume": 421742.0}, {"date": "2023-12-28", "close": 203.83, "volume": 424371.0}, {"date": "2023-12-29", "close": 203.43, "volume": 611179.0}, {"date": "2024-01-02", "close": 187.84, "volume": 1122997.0}, {"date": "2024-01-03", "close": 165.3, "volume": 1671043.0}, {"date": "2024-01-04", "close": 173.23, "volume": 767410.0}, {"date": "2024-01-05", "close": 175.65, "volume": 719779.0}, {"date": "2024-01-08", "close": 191.73, "volume": 951986.0}, {"date": "2024-01-09", "close": 189.88, "volume": 572433.0}, {"date": "2024-01-10", "close": 191.05, "volume": 442656.0}, {"date": "2024-01-11", "close": 188.75, "volume": 339089.0}, {"date": "2024-01-12", "close": 185.86, "volume": 375528.0}, {"date": "2024-01-16", "close": 186.1, "volume": 412920.0}, {"date": "2024-01-17", "close": 187.66, "volume": 331614.0}, {"date": "2024-01-18", "close": 193.31, "volume": 494699.0}, {"date": "2024-01-19", "close": 200.97, "volume": 464291.0}, {"date": "2024-01-22", "close": 208.65, "volume": 535544.0}, {"date": "2024-01-23", "close": 204.67, "volume": 243258.0}, {"date": "2024-01-24", "close": 208.96, "volume": 580139.0}, {"date": "2024-01-25", "close": 213.05, "volume": 675399.0}, {"date": "2024-01-26", "close": 212.81, "volume": 323699.0}, {"date": "2024-01-29", "close": 216.61, "volume": 375003.0}, {"date": "2024-01-30", "close": 212.0, "volume": 290827.0}, {"date": "2024-01-31", "close": 210.87, "volume": 429382.0}, {"date": "2024-02-01", "close": 216.22, "volume": 378054.0}, {"date": "2024-02-02", "close": 218.03, "volume": 312544.0}, {"date": "2024-02-05", "close": 216.16, "volume": 566611.0}, {"date": "2024-02-06", "close": 226.0, "volume": 704845.0}, {"date": "2024-02-07", "close": 202.16, "volume": 1965537.0}, {"date": "2024-02-08", "close": 202.01, "volume": 1015811.0}, {"date": "2024-02-09", "close": 194.87, "volume": 622173.0}, {"date": "2024-02-12", "close": 196.38, "volume": 672718.0}, {"date": "2024-02-13", "close": 188.16, "volume": 495950.0}, {"date": "2024-02-14", "close": 191.9, "volume": 496088.0}, {"date": "2024-02-15", "close": 192.73, "volume": 383610.0}, {"date": "2024-02-16", "close": 192.8, "volume": 528597.0}, {"date": "2024-02-20", "close": 191.59, "volume": 374954.0}, {"date": "2024-02-21", "close": 184.65, "volume": 478486.0}, {"date": "2024-02-22", "close": 185.75, "volume": 509650.0}, {"date": "2024-02-23", "close": 184.94, "volume": 322825.0}, {"date": "2024-02-26", "close": 182.26, "volume": 369878.0}, {"date": "2024-02-27", "close": 184.94, "volume": 497720.0}, {"date": "2024-02-28", "close": 177.61, "volume": 502638.0}, {"date": "2024-02-29", "close": 179.04, "volume": 386709.0}, {"date": "2024-03-01", "close": 183.52, "volume": 370636.0}, {"date": "2024-03-04", "close": 183.49, "volume": 246422.0}, {"date": "2024-03-05", "close": 180.09, "volume": 286001.0}, {"date": "2024-03-06", "close": 191.89, "volume": 402417.0}, {"date": "2024-03-07", "close": 205.86, "volume": 688639.0}, {"date": "2024-03-08", "close": 198.54, "volume": 332377.0}, {"date": "2024-03-11", "close": 196.85, "volume": 276255.0}, {"date": "2024-03-12", "close": 193.67, "volume": 299155.0}, {"date": "2024-03-13", "close": 189.63, "volume": 247168.0}, {"date": "2024-03-14", "close": 192.02, "volume": 427085.0}, {"date": "2024-03-15", "close": 192.76, "volume": 345363.0}, {"date": "2024-03-18", "close": 199.23, "volume": 320033.0}, {"date": "2024-03-19", "close": 204.45, "volume": 348227.0}, {"date": "2024-03-20", "close": 197.56, "volume": 856518.0}, {"date": "2024-03-21", "close": 195.23, "volume": 360875.0}, {"date": "2024-03-22", "close": 197.39, "volume": 387043.0}, {"date": "2024-03-25", "close": 205.16, "volume": 418043.0}, {"date": "2024-03-26", "close": 208.27, "volume": 483545.0}, {"date": "2024-03-27", "close": 213.5, "volume": 397135.0}, {"date": "2024-03-28", "close": 214.79, "volume": 614187.0}, {"date": "2024-04-01", "close": 209.63, "volume": 553739.0}, {"date": "2024-04-02", "close": 205.06, "volume": 348824.0}, {"date": "2024-04-03", "close": 210.19, "volume": 632919.0}, {"date": "2024-04-04", "close": 216.06, "volume": 554198.0}, {"date": "2024-04-05", "close": 222.9, "volume": 542539.0}, {"date": "2024-04-08", "close": 228.12, "volume": 385933.0}, {"date": "2024-04-09", "close": 238.27, "volume": 464420.0}, {"date": "2024-04-10", "close": 240.23, "volume": 766184.0}, {"date": "2024-04-11", "close": 232.28, "volume": 475471.0}, {"date": "2024-04-12", "close": 231.74, "volume": 305032.0}, {"date": "2024-04-15", "close": 223.14, "volume": 282303.0}, {"date": "2024-04-16", "close": 221.63, "volume": 297520.0}, {"date": "2024-04-17", "close": 243.51, "volume": 1946028.0}, {"date": "2024-04-18", "close": 241.15, "volume": 880106.0}, {"date": "2024-04-19", "close": 229.22, "volume": 556123.0}, {"date": "2024-04-22", "close": 225.22, "volume": 591996.0}, {"date": "2024-04-23", "close": 233.93, "volume": 339016.0}, {"date": "2024-04-24", "close": 234.19, "volume": 255686.0}, {"date": "2024-04-25", "close": 231.01, "volume": 229163.0}, {"date": "2024-04-26", "close": 237.45, "volume": 604213.0}, {"date": "2024-04-29", "close": 243.61, "volume": 448342.0}, {"date": "2024-04-30", "close": 241.66, "volume": 235163.0}, {"date": "2024-05-01", "close": 244.0, "volume": 281447.0}, {"date": "2024-05-02", "close": 251.19, "volume": 358085.0}, {"date": "2024-05-03", "close": 249.72, "volume": 354959.0}, {"date": "2024-05-06", "close": 250.96, "volume": 349962.0}, {"date": "2024-05-07", "close": 245.63, "volume": 1053454.0}, {"date": "2024-05-08", "close": 163.41, "volume": 4646048.0}, {"date": "2024-05-09", "close": 174.37, "volume": 1454986.0}, {"date": "2024-05-10", "close": 167.83, "volume": 896826.0}, {"date": "2024-05-13", "close": 159.6, "volume": 1039968.0}, {"date": "2024-05-14", "close": 158.59, "volume": 695845.0}, {"date": "2024-05-15", "close": 159.75, "volume": 777620.0}, {"date": "2024-05-16", "close": 159.03, "volume": 449478.0}, {"date": "2024-05-17", "close": 155.22, "volume": 770357.0}, {"date": "2024-05-20", "close": 155.29, "volume": 556978.0}, {"date": "2024-05-21", "close": 152.37, "volume": 684962.0}, {"date": "2024-05-22", "close": 161.49, "volume": 628363.0}, {"date": "2024-05-23", "close": 154.82, "volume": 442085.0}, {"date": "2024-05-24", "close": 158.72, "volume": 371026.0}, {"date": "2024-05-28", "close": 157.95, "volume": 424321.0}, {"date": "2024-05-29", "close": 160.4, "volume": 314005.0}, {"date": "2024-05-30", "close": 154.37, "volume": 350825.0}, {"date": "2024-05-31", "close": 158.79, "volume": 421199.0}, {"date": "2024-06-03", "close": 148.51, "volume": 699669.0}, {"date": "2024-06-04", "close": 148.42, "volume": 492972.0}, {"date": "2024-06-05", "close": 151.54, "volume": 563944.0}, {"date": "2024-06-06", "close": 156.44, "volume": 590807.0}, {"date": "2024-06-07", "close": 157.79, "volume": 408329.0}, {"date": "2024-06-10", "close": 160.97, "volume": 479151.0}, {"date": "2024-06-11", "close": 165.41, "volume": 425791.0}, {"date": "2024-06-12", "close": 167.48, "volume": 435700.0}, {"date": "2024-06-13", "close": 167.28, "volume": 387772.0}, {"date": "2024-06-14", "close": 166.72, "volume": 300903.0}, {"date": "2024-06-17", "close": 163.67, "volume": 423938.0}, {"date": "2024-06-18", "close": 162.38, "volume": 442465.0}, {"date": "2024-06-20", "close": 167.71, "volume": 364477.0}, {"date": "2024-06-21", "close": 162.46, "volume": 1446107.0}, {"date": "2024-06-24", "close": 135.3, "volume": 3346328.0}, {"date": "2024-06-25", "close": 139.4, "volume": 1012418.0}, {"date": "2024-06-26", "close": 137.9, "volume": 566988.0}, {"date": "2024-06-27", "close": 135.33, "volume": 593574.0}, {"date": "2024-06-28", "close": 133.83, "volume": 913607.0}, {"date": "2024-07-01", "close": 138.71, "volume": 513983.0}, {"date": "2024-07-02", "close": 134.25, "volume": 387847.0}, {"date": "2024-07-03", "close": 133.94, "volume": 305987.0}, {"date": "2024-07-05", "close": 140.87, "volume": 427262.0}, {"date": "2024-07-08", "close": 135.97, "volume": 634878.0}, {"date": "2024-07-09", "close": 131.44, "volume": 462602.0}, {"date": "2024-07-10", "close": 131.36, "volume": 448055.0}, {"date": "2024-07-11", "close": 135.63, "volume": 535955.0}, {"date": "2024-07-12", "close": 138.89, "volume": 361241.0}, {"date": "2024-07-15", "close": 138.58, "volume": 504127.0}, {"date": "2024-07-16", "close": 145.82, "volume": 581168.0}, {"date": "2024-07-17", "close": 145.46, "volume": 348035.0}, {"date": "2024-07-18", "close": 137.82, "volume": 468734.0}, {"date": "2024-07-19", "close": 143.74, "volume": 359567.0}, {"date": "2024-07-22", "close": 142.75, "volume": 251331.0}, {"date": "2024-07-23", "close": 139.17, "volume": 404206.0}, {"date": "2024-07-24", "close": 139.6, "volume": 231510.0}, {"date": "2024-07-25", "close": 135.05, "volume": 377429.0}, {"date": "2024-07-26", "close": 125.79, "volume": 956555.0}, {"date": "2024-07-29", "close": 133.61, "volume": 1516837.0}, {"date": "2024-07-30", "close": 139.52, "volume": 677315.0}, {"date": "2024-07-31", "close": 141.05, "volume": 683640.0}, {"date": "2024-08-01", "close": 145.11, "volume": 982074.0}, {"date": "2024-08-02", "close": 149.63, "volume": 1039011.0}, {"date": "2024-08-05", "close": 145.51, "volume": 712592.0}, {"date": "2024-08-06", "close": 147.01, "volume": 583082.0}, {"date": "2024-08-07", "close": 188.38, "volume": 2338537.0}, {"date": "2024-08-08", "close": 187.71, "volume": 1014640.0}, {"date": "2024-08-09", "close": 193.23, "volume": 651570.0}, {"date": "2024-08-12", "close": 195.29, "volume": 471587.0}, {"date": "2024-08-13", "close": 192.19, "volume": 579600.0}, {"date": "2024-08-14", "close": 190.24, "volume": 362232.0}, {"date": "2024-08-15", "close": 189.66, "volume": 408381.0}, {"date": "2024-08-16", "close": 188.75, "volume": 317857.0}, {"date": "2024-08-19", "close": 194.03, "volume": 340226.0}, {"date": "2024-08-20", "close": 185.44, "volume": 650895.0}, {"date": "2024-08-21", "close": 187.33, "volume": 455010.0}, {"date": "2024-08-22", "close": 186.35, "volume": 304371.0}, {"date": "2024-08-23", "close": 191.48, "volume": 312380.0}, {"date": "2024-08-26", "close": 188.9, "volume": 284967.0}, {"date": "2024-08-27", "close": 188.21, "volume": 358597.0}, {"date": "2024-08-28", "close": 183.38, "volume": 307652.0}, {"date": "2024-08-29", "close": 183.44, "volume": 264991.0}, {"date": "2024-08-30", "close": 179.82, "volume": 468704.0}, {"date": "2024-09-03", "close": 177.07, "volume": 408812.0}, {"date": "2024-09-04", "close": 197.01, "volume": 823147.0}, {"date": "2024-09-05", "close": 197.25, "volume": 470935.0}, {"date": "2024-09-06", "close": 196.88, "volume": 347464.0}, {"date": "2024-09-09", "close": 211.52, "volume": 1440710.0}, {"date": "2024-09-10", "close": 212.58, "volume": 698759.0}, {"date": "2024-09-11", "close": 206.6, "volume": 603894.0}, {"date": "2024-09-12", "close": 203.68, "volume": 629823.0}, {"date": "2024-09-13", "close": 203.99, "volume": 494434.0}, {"date": "2024-09-16", "close": 207.93, "volume": 667916.0}, {"date": "2024-09-17", "close": 206.7, "volume": 613527.0}, {"date": "2024-09-18", "close": 208.39, "volume": 653037.0}, {"date": "2024-09-19", "close": 212.1, "volume": 617600.0}, {"date": "2024-09-20", "close": 212.85, "volume": 5609049.0}, {"date": "2024-09-23", "close": 216.71, "volume": 684956.0}, {"date": "2024-09-24", "close": 207.73, "volume": 623996.0}, {"date": "2024-09-25", "close": 208.42, "volume": 389916.0}, {"date": "2024-09-26", "close": 207.1, "volume": 328188.0}, {"date": "2024-09-27", "close": 202.48, "volume": 494178.0}, {"date": "2024-09-30", "close": 211.05, "volume": 500990.0}, {"date": "2024-10-01", "close": 209.36, "volume": 424614.0}, {"date": "2024-10-02", "close": 212.11, "volume": 474106.0}, {"date": "2024-10-03", "close": 205.0, "volume": 646713.0}, {"date": "2024-10-04", "close": 214.93, "volume": 417209.0}, {"date": "2024-10-07", "close": 207.2, "volume": 382948.0}, {"date": "2024-10-08", "close": 206.71, "volume": 341859.0}, {"date": "2024-10-09", "close": 206.93, "volume": 373920.0}, {"date": "2024-10-10", "close": 205.44, "volume": 328344.0}, {"date": "2024-10-11", "close": 210.83, "volume": 312005.0}, {"date": "2024-10-14", "close": 210.46, "volume": 257330.0}, {"date": "2024-10-15", "close": 198.93, "volume": 485448.0}, {"date": "2024-10-16", "close": 196.24, "volume": 519775.0}, {"date": "2024-10-17", "close": 197.18, "volume": 328676.0}, {"date": "2024-10-18", "close": 201.78, "volume": 400187.0}, {"date": "2024-10-21", "close": 203.45, "volume": 283200.0}, {"date": "2024-10-22", "close": 197.53, "volume": 372265.0}, {"date": "2024-10-23", "close": 192.47, "volume": 458714.0}, {"date": "2024-10-24", "close": 195.3, "volume": 239043.0}, {"date": "2024-10-25", "close": 195.2, "volume": 269316.0}, {"date": "2024-10-28", "close": 194.68, "volume": 360092.0}, {"date": "2024-10-29", "close": 199.1, "volume": 340499.0}, {"date": "2024-10-30", "close": 196.56, "volume": 336741.0}, {"date": "2024-10-31", "close": 195.04, "volume": 394728.0}, {"date": "2024-11-01", "close": 190.71, "volume": 747953.0}, {"date": "2024-11-04", "close": 192.71, "volume": 794590.0}, {"date": "2024-11-05", "close": 199.0, "volume": 1590157.0}, {"date": "2024-11-06", "close": 211.63, "volume": 1059423.0}, {"date": "2024-11-07", "close": 200.47, "volume": 487227.0}, {"date": "2024-11-08", "close": 196.62, "volume": 443173.0}, {"date": "2024-11-11", "close": 202.04, "volume": 574111.0}, {"date": "2024-11-12", "close": 190.75, "volume": 639718.0}, {"date": "2024-11-13", "close": 182.18, "volume": 743785.0}, {"date": "2024-11-14", "close": 172.93, "volume": 807840.0}, {"date": "2024-11-15", "close": 172.7, "volume": 456729.0}, {"date": "2024-11-18", "close": 175.28, "volume": 572424.0}, {"date": "2024-11-19", "close": 176.05, "volume": 236674.0}, {"date": "2024-11-20", "close": 184.77, "volume": 573020.0}, {"date": "2024-11-21", "close": 186.19, "volume": 406408.0}, {"date": "2024-11-22", "close": 188.73, "volume": 471995.0}, {"date": "2024-11-25", "close": 199.32, "volume": 594578.0}, {"date": "2024-11-26", "close": 189.13, "volume": 421939.0}, {"date": "2024-11-27", "close": 194.0, "volume": 490372.0}, {"date": "2024-11-29", "close": 192.76, "volume": 261447.0}, {"date": "2024-12-02", "close": 188.52, "volume": 468174.0}, {"date": "2024-12-03", "close": 191.9, "volume": 396425.0}, {"date": "2024-12-04", "close": 196.92, "volume": 365037.0}, {"date": "2024-12-05", "close": 191.6, "volume": 348540.0}, {"date": "2024-12-06", "close": 193.03, "volume": 297756.0}, {"date": "2024-12-09", "close": 189.52, "volume": 227327.0}, {"date": "2024-12-10", "close": 189.42, "volume": 387717.0}, {"date": "2024-12-11", "close": 192.77, "volume": 424140.0}, {"date": "2024-12-12", "close": 190.0, "volume": 340325.0}, {"date": "2024-12-13", "close": 187.83, "volume": 431247.0}, {"date": "2024-12-16", "close": 188.83, "volume": 403578.0}, {"date": "2024-12-17", "close": 190.71, "volume": 658036.0}, {"date": "2024-12-18", "close": 186.97, "volume": 722849.0}, {"date": "2024-12-19", "close": 185.42, "volume": 649977.0}, {"date": "2024-12-20", "close": 187.77, "volume": 876681.0}, {"date": "2024-12-23", "close": 187.58, "volume": 734536.0}, {"date": "2024-12-24", "close": 186.29, "volume": 161777.0}, {"date": "2024-12-26", "close": 189.09, "volume": 340046.0}, {"date": "2024-12-27", "close": 188.48, "volume": 231057.0}, {"date": "2024-12-30", "close": 184.65, "volume": 350339.0}, {"date": "2024-12-31", "close": 185.38, "volume": 359288.0}, {"date": "2025-01-02", "close": 189.19, "volume": 361098.0}, {"date": "2025-01-03", "close": 198.68, "volume": 531913.0}, {"date": "2025-01-06", "close": 204.67, "volume": 626812.0}, {"date": "2025-01-07", "close": 215.42, "volume": 730435.0}, {"date": "2025-01-08", "close": 213.89, "volume": 646342.0}, {"date": "2025-01-10", "close": 202.48, "volume": 796716.0}, {"date": "2025-01-13", "close": 175.43, "volume": 2122760.0}, {"date": "2025-01-14", "close": 169.99, "volume": 728103.0}, {"date": "2025-01-15", "close": 176.33, "volume": 766565.0}, {"date": "2025-01-16", "close": 173.83, "volume": 494151.0}, {"date": "2025-01-17", "close": 177.68, "volume": 513574.0}, {"date": "2025-01-21", "close": 185.09, "volume": 511153.0}, {"date": "2025-01-22", "close": 189.05, "volume": 998582.0}, {"date": "2025-01-23", "close": 187.59, "volume": 353071.0}, {"date": "2025-01-24", "close": 188.47, "volume": 342055.0}, {"date": "2025-01-27", "close": 184.35, "volume": 325478.0}, {"date": "2025-01-28", "close": 192.79, "volume": 399179.0}, {"date": "2025-01-29", "close": 189.99, "volume": 329761.0}, {"date": "2025-01-30", "close": 194.73, "volume": 275726.0}, {"date": "2025-01-31", "close": 193.5, "volume": 373716.0}, {"date": "2025-02-03", "close": 191.94, "volume": 290345.0}, {"date": "2025-02-04", "close": 197.38, "volume": 568570.0}, {"date": "2025-02-05", "close": 192.0, "volume": 634076.0}, {"date": "2025-02-06", "close": 181.21, "volume": 464574.0}, {"date": "2025-02-07", "close": 182.15, "volume": 481122.0}, {"date": "2025-02-10", "close": 180.99, "volume": 684220.0}, {"date": "2025-02-11", "close": 183.99, "volume": 1485580.0}, {"date": "2025-02-12", "close": 187.01, "volume": 663146.0}, {"date": "2025-02-13", "close": 187.15, "volume": 622337.0}, {"date": "2025-02-14", "close": 185.61, "volume": 681015.0}, {"date": "2025-02-18", "close": 180.08, "volume": 452662.0}, {"date": "2025-02-19", "close": 178.72, "volume": 572647.0}, {"date": "2025-02-20", "close": 178.39, "volume": 469335.0}, {"date": "2025-02-21", "close": 177.32, "volume": 436329.0}, {"date": "2025-02-24", "close": 186.45, "volume": 694676.0}, {"date": "2025-02-25", "close": 184.85, "volume": 747236.0}, {"date": "2025-02-26", "close": 196.61, "volume": 703782.0}, {"date": "2025-02-27", "close": 184.02, "volume": 390474.0}, {"date": "2025-02-28", "close": 185.59, "volume": 414828.0}, {"date": "2025-03-03", "close": 182.44, "volume": 377647.0}, {"date": "2025-03-04", "close": 181.08, "volume": 538206.0}, {"date": "2025-03-05", "close": 176.2, "volume": 338519.0}, {"date": "2025-03-06", "close": 175.1, "volume": 406861.0}, {"date": "2025-03-07", "close": 183.29, "volume": 550140.0}, {"date": "2025-03-10", "close": 179.36, "volume": 718322.0}, {"date": "2025-03-11", "close": 172.82, "volume": 468578.0}, {"date": "2025-03-12", "close": 162.53, "volume": 660823.0}, {"date": "2025-03-13", "close": 158.84, "volume": 540569.0}, {"date": "2025-03-14", "close": 162.16, "volume": 426807.0}, {"date": "2025-03-17", "close": 166.59, "volume": 299188.0}, {"date": "2025-03-18", "close": 162.36, "volume": 553912.0}, {"date": "2025-03-19", "close": 162.65, "volume": 401939.0}, {"date": "2025-03-20", "close": 162.75, "volume": 301048.0}, {"date": "2025-03-21", "close": 164.92, "volume": 571750.0}, {"date": "2025-03-24", "close": 171.0, "volume": 309881.0}, {"date": "2025-03-25", "close": 164.95, "volume": 450146.0}, {"date": "2025-03-26", "close": 163.19, "volume": 293224.0}, {"date": "2025-03-27", "close": 160.94, "volume": 261859.0}, {"date": "2025-03-28", "close": 157.24, "volume": 336303.0}, {"date": "2025-03-31", "close": 159.28, "volume": 345393.0}, {"date": "2025-04-01", "close": 157.98, "volume": 462298.0}, {"date": "2025-04-02", "close": 159.56, "volume": 475956.0}, {"date": "2025-04-03", "close": 149.41, "volume": 496347.0}, {"date": "2025-04-04", "close": 141.93, "volume": 730389.0}, {"date": "2025-04-07", "close": 149.68, "volume": 1071580.0}, {"date": "2025-04-08", "close": 141.41, "volume": 576356.0}, {"date": "2025-04-09", "close": 153.81, "volume": 617555.0}, {"date": "2025-04-10", "close": 144.58, "volume": 452579.0}, {"date": "2025-04-11", "close": 147.54, "volume": 335977.0}, {"date": "2025-04-14", "close": 149.7, "volume": 403327.0}, {"date": "2025-04-15", "close": 146.24, "volume": 273216.0}, {"date": "2025-04-16", "close": 146.91, "volume": 409093.0}, {"date": "2025-04-17", "close": 150.21, "volume": 605382.0}, {"date": "2025-04-21", "close": 144.7, "volume": 294904.0}, {"date": "2025-04-22", "close": 148.71, "volume": 335080.0}, {"date": "2025-04-23", "close": 148.37, "volume": 365309.0}, {"date": "2025-04-24", "close": 158.2, "volume": 371278.0}, {"date": "2025-04-25", "close": 159.06, "volume": 315939.0}, {"date": "2025-04-28", "close": 158.11, "volume": 233717.0}, {"date": "2025-04-29", "close": 159.93, "volume": 400955.0}, {"date": "2025-04-30", "close": 158.38, "volume": 378347.0}, {"date": "2025-05-01", "close": 157.9, "volume": 280820.0}, {"date": "2025-05-02", "close": 159.81, "volume": 505704.0}, {"date": "2025-05-05", "close": 158.74, "volume": 744433.0}, {"date": "2025-05-06", "close": 161.88, "volume": 1374049.0}, {"date": "2025-05-07", "close": 156.5, "volume": 735186.0}, {"date": "2025-05-08", "close": 152.79, "volume": 834170.0}, {"date": "2025-05-09", "close": 151.25, "volume": 309473.0}, {"date": "2025-05-12", "close": 156.44, "volume": 376686.0}, {"date": "2025-05-13", "close": 159.76, "volume": 621307.0}, {"date": "2025-05-14", "close": 155.82, "volume": 448593.0}, {"date": "2025-05-15", "close": 149.69, "volume": 620726.0}, {"date": "2025-05-16", "close": 152.67, "volume": 390701.0}, {"date": "2025-05-19", "close": 149.78, "volume": 405567.0}, {"date": "2025-05-20", "close": 150.05, "volume": 290121.0}, {"date": "2025-05-21", "close": 146.09, "volume": 342494.0}, {"date": "2025-05-22", "close": 145.95, "volume": 507019.0}, {"date": "2025-05-23", "close": 143.21, "volume": 283012.0}, {"date": "2025-05-27", "close": 143.15, "volume": 514029.0}, {"date": "2025-05-28", "close": 140.28, "volume": 656623.0}, {"date": "2025-05-29", "close": 138.25, "volume": 678447.0}, {"date": "2025-05-30", "close": 138.2, "volume": 613013.0}, {"date": "2025-06-02", "close": 133.73, "volume": 983292.0}, {"date": "2025-06-03", "close": 138.36, "volume": 529234.0}, {"date": "2025-06-04", "close": 137.91, "volume": 343944.0}, {"date": "2025-06-05", "close": 135.87, "volume": 446438.0}, {"date": "2025-06-06", "close": 136.02, "volume": 576280.0}, {"date": "2025-06-09", "close": 136.64, "volume": 459728.0}, {"date": "2025-06-10", "close": 136.73, "volume": 471098.0}, {"date": "2025-06-11", "close": 132.72, "volume": 508825.0}, {"date": "2025-06-12", "close": 128.61, "volume": 773274.0}, {"date": "2025-06-13", "close": 127.18, "volume": 983743.0}, {"date": "2025-06-16", "close": 129.71, "volume": 536416.0}, {"date": "2025-06-17", "close": 127.25, "volume": 718091.0}, {"date": "2025-06-18", "close": 129.7, "volume": 590834.0}, {"date": "2025-06-20", "close": 130.91, "volume": 569692.0}, {"date": "2025-06-23", "close": 129.99, "volume": 601894.0}, {"date": "2025-06-24", "close": 132.56, "volume": 355646.0}, {"date": "2025-06-25", "close": 132.0, "volume": 476005.0}, {"date": "2025-06-26", "close": 129.71, "volume": 367370.0}, {"date": "2025-06-27", "close": 132.41, "volume": 526760.0}, {"date": "2025-06-30", "close": 129.77, "volume": 722593.0}, {"date": "2025-07-01", "close": 130.81, "volume": 747789.0}, {"date": "2025-07-02", "close": 130.72, "volume": 479565.0}, {"date": "2025-07-03", "close": 128.48, "volume": 301417.0}, {"date": "2025-07-07", "close": 126.91, "volume": 772941.0}, {"date": "2025-07-08", "close": 133.45, "volume": 968027.0}, {"date": "2025-07-09", "close": 134.45, "volume": 353135.0}, {"date": "2025-07-10", "close": 139.25, "volume": 901968.0}, {"date": "2025-07-11", "close": 130.26, "volume": 584482.0}, {"date": "2025-07-14", "close": 130.26, "volume": 767423.0}, {"date": "2025-07-15", "close": 128.0, "volume": 581833.0}, {"date": "2025-07-16", "close": 127.5, "volume": 776669.0}, {"date": "2025-07-17", "close": 127.97, "volume": 631234.0}, {"date": "2025-07-18", "close": 126.83, "volume": 406188.0}, {"date": "2025-07-21", "close": 125.14, "volume": 378357.0}, {"date": "2025-07-22", "close": 129.43, "volume": 726885.0}, {"date": "2025-07-23", "close": 131.55, "volume": 404620.0}, {"date": "2025-07-24", "close": 128.64, "volume": 540018.0}, {"date": "2025-07-25", "close": 128.86, "volume": 608531.0}, {"date": "2025-07-28", "close": 130.73, "volume": 389845.0}, {"date": "2025-07-29", "close": 129.59, "volume": 368781.0}, {"date": "2025-07-30", "close": 131.21, "volume": 366541.0}, {"date": "2025-07-31", "close": 124.54, "volume": 643473.0}, {"date": "2025-08-01", "close": 126.1, "volume": 907460.0}, {"date": "2025-08-04", "close": 129.95, "volume": 1441722.0}, {"date": "2025-08-05", "close": 87.91, "volume": 10973630.0}, {"date": "2025-08-06", "close": 78.45, "volume": 3627416.0}, {"date": "2025-08-07", "close": 77.05, "volume": 2061604.0}, {"date": "2025-08-08", "close": 79.14, "volume": 1723379.0}, {"date": "2025-08-11", "close": 79.63, "volume": 1321382.0}, {"date": "2025-08-12", "close": 83.93, "volume": 1180504.0}, {"date": "2025-08-13", "close": 87.36, "volume": 1135355.0}, {"date": "2025-08-14", "close": 84.58, "volume": 1087598.0}, {"date": "2025-08-15", "close": 87.77, "volume": 1031961.0}, {"date": "2025-08-18", "close": 88.34, "volume": 1257813.0}, {"date": "2025-08-19", "close": 90.06, "volume": 1021191.0}, {"date": "2025-08-20", "close": 93.05, "volume": 946077.0}, {"date": "2025-08-21", "close": 91.62, "volume": 1014405.0}, {"date": "2025-08-22", "close": 95.99, "volume": 559952.0}, {"date": "2025-08-25", "close": 92.92, "volume": 740804.0}, {"date": "2025-08-26", "close": 91.75, "volume": 662873.0}, {"date": "2025-08-27", "close": 92.3, "volume": 1248283.0}, {"date": "2025-08-28", "close": 91.46, "volume": 679834.0}, {"date": "2025-08-29", "close": 93.69, "volume": 656389.0}, {"date": "2025-09-02", "close": 94.51, "volume": 824474.0}, {"date": "2025-09-03", "close": 85.6, "volume": 1896670.0}, {"date": "2025-09-04", "close": 86.32, "volume": 964485.0}, {"date": "2025-09-05", "close": 86.46, "volume": 924972.0}, {"date": "2025-09-08", "close": 83.55, "volume": 1177781.0}, {"date": "2025-09-09", "close": 81.47, "volume": 1346033.0}, {"date": "2025-09-10", "close": 78.77, "volume": 1642981.0}, {"date": "2025-09-11", "close": 82.8, "volume": 1105561.0}, {"date": "2025-09-12", "close": 80.05, "volume": 866284.0}, {"date": "2025-09-15", "close": 80.74, "volume": 997650.0}, {"date": "2025-09-16", "close": 80.8, "volume": 708372.0}, {"date": "2025-09-17", "close": 80.0, "volume": 976902.0}, {"date": "2025-09-18", "close": 83.4, "volume": 1007463.0}, {"date": "2025-09-19", "close": 79.88, "volume": 1639700.0}, {"date": "2025-09-22", "close": 78.53, "volume": 1159193.0}, {"date": "2025-09-23", "close": 77.04, "volume": 925999.0}, {"date": "2025-09-24", "close": 77.83, "volume": 855882.0}, {"date": "2025-09-25", "close": 77.32, "volume": 1006380.0}, {"date": "2025-09-26", "close": 77.24, "volume": 539676.0}, {"date": "2025-09-29", "close": 75.61, "volume": 818985.0}, {"date": "2025-09-30", "close": 74.2, "volume": 1641270.0}, {"date": "2025-10-01", "close": 72.38, "volume": 1224807.0}, {"date": "2025-10-02", "close": 74.09, "volume": 737298.0}, {"date": "2025-10-03", "close": 76.58, "volume": 830968.0}, {"date": "2025-10-06", "close": 76.37, "volume": 637915.0}, {"date": "2025-10-07", "close": 76.82, "volume": 1507141.0}, {"date": "2025-10-08", "close": 78.54, "volume": 1181241.0}, {"date": "2025-10-09", "close": 80.14, "volume": 1120567.0}, {"date": "2025-10-10", "close": 75.17, "volume": 1482991.0}, {"date": "2025-10-13", "close": 77.68, "volume": 993503.0}, {"date": "2025-10-14", "close": 78.84, "volume": 593625.0}, {"date": "2025-10-15", "close": 78.84, "volume": 563292.0}, {"date": "2025-10-16", "close": 77.34, "volume": 632631.0}, {"date": "2025-10-17", "close": 78.01, "volume": 851424.0}, {"date": "2025-10-20", "close": 80.8, "volume": 697310.0}, {"date": "2025-10-21", "close": 82.79, "volume": 584096.0}, {"date": "2025-10-22", "close": 81.59, "volume": 706168.0}, {"date": "2025-10-23", "close": 80.17, "volume": 799534.0}, {"date": "2025-10-24", "close": 77.52, "volume": 1843262.0}, {"date": "2025-10-27", "close": 78.2, "volume": 652328.0}, {"date": "2025-10-28", "close": 77.17, "volume": 1229816.0}, {"date": "2025-10-29", "close": 75.17, "volume": 1130457.0}, {"date": "2025-10-30", "close": 73.07, "volume": 994365.0}, {"date": "2025-10-31", "close": 72.08, "volume": 1766997.0}, {"date": "2025-11-03", "close": 73.71, "volume": 2193877.0}, {"date": "2025-11-04", "close": 85.01, "volume": 3755642.0}, {"date": "2025-11-05", "close": 82.82, "volume": 1326364.0}, {"date": "2025-11-06", "close": 83.81, "volume": 1611872.0}, {"date": "2025-11-07", "close": 81.79, "volume": 882882.0}, {"date": "2025-11-10", "close": 86.07, "volume": 1128465.0}, {"date": "2025-11-11", "close": 90.59, "volume": 1164910.0}, {"date": "2025-11-12", "close": 90.91, "volume": 1368516.0}, {"date": "2025-11-13", "close": 86.78, "volume": 984967.0}, {"date": "2025-11-14", "close": 86.35, "volume": 610997.0}, {"date": "2025-11-17", "close": 84.87, "volume": 742387.0}, {"date": "2025-11-18", "close": 83.57, "volume": 890959.0}, {"date": "2025-11-19", "close": 83.43, "volume": 598369.0}, {"date": "2025-11-20", "close": 83.27, "volume": 892938.0}, {"date": "2025-11-21", "close": 89.87, "volume": 1391655.0}, {"date": "2025-11-24", "close": 117.29, "volume": 5264006.0}, {"date": "2025-11-25", "close": 130.39, "volume": 5605571.0}, {"date": "2025-11-26", "close": 127.33, "volume": 1420933.0}, {"date": "2025-11-28", "close": 124.41, "volume": 508870.0}, {"date": "2025-12-01", "close": 126.34, "volume": 943979.0}, {"date": "2025-12-02", "close": 133.93, "volume": 2752251.0}, {"date": "2025-12-03", "close": 134.75, "volume": 1507092.0}, {"date": "2025-12-04", "close": 140.03, "volume": 1497193.0}, {"date": "2025-12-05", "close": 136.81, "volume": 1033094.0}, {"date": "2025-12-08", "close": 143.99, "volume": 2906592.0}, {"date": "2025-12-09", "close": 140.53, "volume": 1785701.0}, {"date": "2025-12-10", "close": 140.07, "volume": 1827361.0}, {"date": "2025-12-11", "close": 137.37, "volume": 2068197.0}, {"date": "2025-12-12", "close": 130.68, "volume": 1412914.0}, {"date": "2025-12-15", "close": 119.26, "volume": 2701002.0}, {"date": "2025-12-16", "close": 115.51, "volume": 3194329.0}, {"date": "2025-12-17", "close": 118.27, "volume": 2188169.0}, {"date": "2025-12-18", "close": 95.27, "volume": 6538007.0}, {"date": "2025-12-19", "close": 96.54, "volume": 2782884.0}, {"date": "2025-12-22", "close": 97.93, "volume": 1530993.0}, {"date": "2025-12-23", "close": 94.98, "volume": 998485.0}, {"date": "2025-12-24", "close": 95.65, "volume": 628697.0}, {"date": "2025-12-26", "close": 95.47, "volume": 848600.0}, {"date": "2025-12-29", "close": 93.67, "volume": 1153285.0}, {"date": "2025-12-30", "close": 92.57, "volume": 1118834.0}, {"date": "2025-12-31", "close": 92.23, "volume": 844839.0}, {"date": "2026-01-02", "close": 92.27, "volume": 923824.0}, {"date": "2026-01-05", "close": 94.76, "volume": 1419237.0}, {"date": "2026-01-06", "close": 97.21, "volume": 1091110.0}, {"date": "2026-01-07", "close": 99.03, "volume": 920790.0}, {"date": "2026-01-08", "close": 95.0, "volume": 1165874.0}, {"date": "2026-01-09", "close": 98.38, "volume": 1696640.0}, {"date": "2026-01-12", "close": 96.93, "volume": 997235.0}, {"date": "2026-01-13", "close": 92.46, "volume": 878165.0}, {"date": "2026-01-14", "close": 93.05, "volume": 745489.0}, {"date": "2026-01-15", "close": 96.47, "volume": 644396.0}, {"date": "2026-01-16", "close": 92.23, "volume": 454948.0}, {"date": "2026-01-20", "close": 94.45, "volume": 716993.0}, {"date": "2026-01-21", "close": 96.2, "volume": 596927.0}, {"date": "2026-01-22", "close": 80.81, "volume": 4725725.0}, {"date": "2026-01-23", "close": 79.4, "volume": 2673905.0}, {"date": "2026-01-26", "close": 81.33, "volume": 1393606.0}, {"date": "2026-01-27", "close": 81.79, "volume": 982277.0}, {"date": "2026-01-28", "close": 82.01, "volume": 756580.0}, {"date": "2026-01-29", "close": 78.54, "volume": 1269507.0}, {"date": "2026-01-30", "close": 75.78, "volume": 1347307.0}, {"date": "2026-02-02", "close": 73.45, "volume": 1025183.0}, {"date": "2026-02-03", "close": 72.1, "volume": 1375667.0}, {"date": "2026-02-04", "close": 68.23, "volume": 1222125.0}, {"date": "2026-02-05", "close": 65.6, "volume": 962280.0}, {"date": "2026-02-06", "close": 65.7, "volume": 1261660.0}, {"date": "2026-02-09", "close": 66.33, "volume": 1190079.0}, {"date": "2026-02-10", "close": 68.14, "volume": 1350662.0}, {"date": "2026-02-11", "close": 68.21, "volume": 2360299.0}, {"date": "2026-02-12", "close": 59.65, "volume": 4025263.0}, {"date": "2026-02-13", "close": 59.76, "volume": 1932616.0}, {"date": "2026-02-17", "close": 60.39, "volume": 1266436.0}, {"date": "2026-02-18", "close": 61.9, "volume": 828792.0}, {"date": "2026-02-19", "close": 59.78, "volume": 1082729.0}, {"date": "2026-02-20", "close": 59.53, "volume": 861059.0}, {"date": "2026-02-23", "close": 58.29, "volume": 918725.0}, {"date": "2026-02-24", "close": 57.72, "volume": 1105530.0}, {"date": "2026-02-25", "close": 59.25, "volume": 712081.0}, {"date": "2026-02-26", "close": 68.05, "volume": 5044079.0}, {"date": "2026-02-27", "close": 64.51, "volume": 1642485.0}, {"date": "2026-03-02", "close": 64.81, "volume": 1688815.0}, {"date": "2026-03-03", "close": 65.8, "volume": 937483.0}, {"date": "2026-03-04", "close": 64.32, "volume": 758013.0}, {"date": "2026-03-05", "close": 62.46, "volume": 708293.0}, {"date": "2026-03-06", "close": 62.99, "volume": 1187316.0}, {"date": "2026-03-09", "close": 61.89, "volume": 756578.0}, {"date": "2026-03-10", "close": 59.44, "volume": 893531.0}, {"date": "2026-03-11", "close": 59.97, "volume": 615724.0}, {"date": "2026-03-12", "close": 58.25, "volume": 1062395.0}, {"date": "2026-03-13", "close": 58.62, "volume": 737143.0}, {"date": "2026-03-16", "close": 58.87, "volume": 735202.0}, {"date": "2026-03-17", "close": 55.15, "volume": 1441408.0}, {"date": "2026-03-18", "close": 56.4, "volume": 1337196.0}, {"date": "2026-03-19", "close": 54.68, "volume": 585326.0}, {"date": "2026-03-20", "close": 53.72, "volume": 1282346.0}, {"date": "2026-03-23", "close": 52.16, "volume": 911616.0}, {"date": "2026-03-24", "close": 52.07, "volume": 977468.0}, {"date": "2026-03-25", "close": 51.41, "volume": 754472.0}, {"date": "2026-03-26", "close": 50.45, "volume": 917960.0}, {"date": "2026-03-27", "close": 50.13, "volume": 758116.0}, {"date": "2026-03-30", "close": 50.41, "volume": 1058657.0}, {"date": "2026-03-31", "close": 51.58, "volume": 871482.0}, {"date": "2026-04-01", "close": 53.64, "volume": 1555928.0}, {"date": "2026-04-02", "close": 54.99, "volume": 1001549.0}, {"date": "2026-04-06", "close": 54.14, "volume": 1063969.0}, {"date": "2026-04-07", "close": 54.42, "volume": 1223037.0}, {"date": "2026-04-08", "close": 53.38, "volume": 860767.0}, {"date": "2026-04-09", "close": 56.69, "volume": 1748499.0}, {"date": "2026-04-10", "close": 54.02, "volume": 1400126.0}, {"date": "2026-04-13", "close": 54.92, "volume": 613084.0}, {"date": "2026-04-14", "close": 56.83, "volume": 908401.0}, {"date": "2026-04-15", "close": 56.64, "volume": 746780.0}, {"date": "2026-04-16", "close": 56.45, "volume": 799798.0}, {"date": "2026-04-17", "close": 57.59, "volume": 635147.0}, {"date": "2026-04-20", "close": 56.97, "volume": 634626.0}, {"date": "2026-04-21", "close": 52.03, "volume": 1167161.0}, {"date": "2026-04-22", "close": 54.2, "volume": 492527.0}, {"date": "2026-04-23", "close": 56.35, "volume": 1191310.0}, {"date": "2026-04-24", "close": 56.31, "volume": 679227.0}, {"date": "2026-04-27", "close": 55.07, "volume": 679937.0}, {"date": "2026-04-28", "close": 55.11, "volume": 625536.0}, {"date": "2026-04-29", "close": 53.41, "volume": 759289.0}, {"date": "2026-04-30", "close": 56.14, "volume": 1014896.0}, {"date": "2026-05-01", "close": 56.7, "volume": 1109128.0}, {"date": "2026-05-04", "close": 54.84, "volume": 1626151.0}, {"date": "2026-05-05", "close": 48.25, "volume": 4552793.0}, {"date": "2026-05-06", "close": 45.7, "volume": 1922487.0}, {"date": "2026-05-07", "close": 45.57, "volume": 2005805.0}, {"date": "2026-05-08", "close": 44.26, "volume": 971774.0}, {"date": "2026-05-11", "close": 43.35, "volume": 926871.0}, {"date": "2026-05-12", "close": 44.06, "volume": 969872.0}, {"date": "2026-05-13", "close": 41.92, "volume": 1142242.0}, {"date": "2026-05-14", "close": 42.66, "volume": 2352116.0}, {"date": "2026-05-15", "close": 40.05, "volume": 1676523.0}, {"date": "2026-05-18", "close": 41.83, "volume": 1601407.0}, {"date": "2026-05-19", "close": 42.53, "volume": 1021661.0}, {"date": "2026-05-20", "close": 44.14, "volume": 957502.0}, {"date": "2026-05-21", "close": 44.74, "volume": 1141238.0}, {"date": "2026-05-22", "close": 43.84, "volume": 1382029.0}, {"date": "2026-05-26", "close": 41.99, "volume": 1461450.0}, {"date": "2026-05-27", "close": 42.22, "volume": 1067288.0}, {"date": "2026-05-28", "close": 43.07, "volume": 922095.0}, {"date": "2026-05-29", "close": 41.36, "volume": 1131059.0}, {"date": "2026-06-01", "close": 40.84, "volume": 1635721.0}, {"date": "2026-06-02", "close": 40.58, "volume": 967406.0}, {"date": "2026-06-03", "close": 40.44, "volume": 1140981.0}, {"date": "2026-06-04", "close": 42.19, "volume": 839916.0}, {"date": "2026-06-05", "close": 41.19, "volume": 725094.0}, {"date": "2026-06-08", "close": 41.94, "volume": 732696.0}, {"date": "2026-06-09", "close": 42.21, "volume": 604572.0}, {"date": "2026-06-10", "close": 42.28, "volume": 764874.0}, {"date": "2026-06-11", "close": 42.44, "volume": 971055.0}, {"date": "2026-06-12", "close": 42.7, "volume": 1047455.0}, {"date": "2026-06-15", "close": 41.13, "volume": 1042031.0}, {"date": "2026-06-16", "close": 41.39, "volume": 646211.0}, {"date": "2026-06-17", "close": 41.12, "volume": 559882.0}, {"date": "2026-06-18", "close": 42.61, "volume": 1386543.0}, {"date": "2026-06-22", "close": 41.35, "volume": 700095.0}, {"date": "2026-06-23", "close": 41.75, "volume": 793034.0}, {"date": "2026-06-24", "close": 43.2, "volume": 804076.0}, {"date": "2026-06-25", "close": 43.45, "volume": 991410.0}, {"date": "2026-06-26", "close": 45.72, "volume": 5101055.0}, {"date": "2026-06-29", "close": 44.93, "volume": 717059.0}, {"date": "2026-06-30", "close": 44.61, "volume": 650066.0}, {"date": "2026-07-01", "close": 45.46, "volume": 1348624.0}, {"date": "2026-07-02", "close": 46.95, "volume": 1301837.0}, {"date": "2026-07-06", "close": 49.45, "volume": 1168474.0}, {"date": "2026-07-07", "close": 50.08, "volume": 1058876.0}, {"date": "2026-07-08", "close": 49.3, "volume": 1254042.0}, {"date": "2026-07-09", "close": 51.52, "volume": 917117.0}, {"date": "2026-07-10", "close": 51.76, "volume": 1290224.0}, {"date": "2026-07-13", "close": 51.36, "volume": 841513.0}, {"date": "2026-07-14", "close": 49.15, "volume": 580055.0}, {"date": "2026-07-15", "close": 50.5, "volume": 679539.0}, {"date": "2026-07-16", "close": 51.54, "volume": 882236.0}, {"date": "2026-07-17", "close": 50.6, "volume": 664597.0}, {"date": "2026-07-20", "close": 53.27, "volume": 784134.0}, {"date": "2026-07-21", "close": 52.49, "volume": 638943.0}, {"date": "2026-07-22", "close": 50.4, "volume": 755922.0}, {"date": "2026-07-23", "close": 50.81, "volume": 709815.0}, {"date": "2026-07-24", "close": 49.19, "volume": 658379.0}, {"date": "2026-07-27", "close": 50.93, "volume": 944843.0}, {"date": "2026-07-28", "close": 51.97, "volume": 935062.0}, {"date": "2026-07-29", "close": 51.07, "volume": 1054916.0}, {"date": "2026-07-30", "close": 50.02, "volume": 676374.0}, {"date": "2026-07-31", "close": 50.21, "volume": 672276.0}, {"date": "2026-08-03", "close": 52.22, "volume": 992132.0}, {"date": "2026-08-04", "close": 64.14, "volume": 2329039.0}, {"date": "2026-08-05", "close": 60.09, "volume": 1448167.0}, {"date": "2026-08-06", "close": 58.89, "volume": 681943.0}, {"date": "2026-08-07", "close": 60.16, "volume": 538898.0}, {"date": "2026-08-10", "close": 59.72, "volume": 585408.0}, {"date": "2026-08-11", "close": 59.13, "volume": 385368.0}, {"date": "2026-08-12", "close": 58.28, "volume": 571494.0}, {"date": "2026-08-13", "close": 58.2, "volume": 485922.0}, {"date": "2026-08-14", "close": 57.1, "volume": 396915.0}, {"date": "2026-08-17", "close": 57.22, "volume": 519680.0}, {"date": "2026-08-18", "close": 57.38, "volume": 656659.0}, {"date": "2026-08-19", "close": 61.69, "volume": 578126.0}, {"date": "2026-08-20", "close": 61.27, "volume": 474862.0}, {"date": "2026-08-21", "close": 62.36, "volume": 407966.0}, {"date": "2026-08-24", "close": 61.47, "volume": 529859.0}, {"date": "2026-08-25", "close": 61.07, "volume": 524819.0}, {"date": "2026-08-26", "close": 61.8, "volume": 327275.0}, {"date": "2026-08-27", "close": 60.82, "volume": 315775.0}, {"date": "2026-08-28", "close": 61.44, "volume": 517994.0}, {"date": "2026-08-31", "close": 62.99, "volume": 514989.0}, {"date": "2026-09-01", "close": 61.52, "volume": 351709.0}, {"date": "2026-09-02", "close": 63.07, "volume": 413007.0}, {"date": "2026-09-03", "close": 62.14, "volume": 398855.0}, {"date": "2026-09-04", "close": 63.08, "volume": 425723.0}, {"date": "2026-09-08", "close": 62.14, "volume": 621542.0}, {"date": "2026-09-09", "close": 66.48, "volume": 1197015.0}, {"date": "2026-09-10", "close": 68.12, "volume": 1136623.0}, {"date": "2026-09-11", "close": 73.0, "volume": 1399305.0}, {"date": "2026-09-14", "close": 74.32, "volume": 1172095.0}, {"date": "2026-09-15", "close": 74.6, "volume": 838106.0}, {"date": "2026-09-16", "close": 72.75, "volume": 845863.0}, {"date": "2026-09-17", "close": 72.74, "volume": 564176.0}, {"date": "2026-09-18", "close": 76.78, "volume": 2127750.0}, {"date": "2026-09-21", "close": 75.72, "volume": 1075818.0}, {"date": "2026-09-22", "close": 71.3, "volume": 1122093.0}, {"date": "2026-09-23", "close": 69.06, "volume": 729567.0}, {"date": "2026-09-24", "close": 68.81, "volume": 580641.0}, {"date": "2026-09-25", "close": 70.5, "volume": 609843.0}, {"date": "2026-09-28", "close": 70.0, "volume": 442262.0}, {"date": "2026-09-29", "close": 73.18, "volume": 873523.0}, {"date": "2026-09-30", "close": 69.36, "volume": 1002283.0}, {"date": "2026-10-01", "close": 70.78, "volume": 2018389.0}, {"date": "2026-10-02", "close": 69.97, "volume": 761929.0}, {"date": "2026-10-05", "close": 70.75, "volume": 632106.0}, {"date": "2026-10-06", "close": 68.2, "volume": 869551.0}, {"date": "2026-10-07", "close": 67.45, "volume": 1484438.0}, {"date": "2026-10-08", "close": 66.69, "volume": 846706.0}, {"date": "2026-10-09", "close": 68.89, "volume": 867344.0}, {"date": "2026-10-12", "close": 71.49, "volume": 1011900.0}, {"date": "2026-10-13", "close": 68.86, "volume": 1040073.0}, {"date": "2026-10-14", "close": 68.07, "volume": 855154.0}, {"date": "2026-10-15", "close": 70.12, "volume": 621177.0}, {"date": "2026-10-16", "close": 68.79, "volume": 494542.0}, {"date": "2026-10-19", "close": 70.15, "volume": 656147.0}, {"date": "2026-10-20", "close": 71.34, "volume": 1052259.0}, {"date": "2026-10-21", "close": 71.07, "volume": 554252.0}, {"date": "2026-10-22", "close": 72.66, "volume": 659844.0}, {"date": "2026-10-23", "close": 71.11, "volume": 592144.0}, {"date": "2026-10-26", "close": 71.01, "volume": 528468.0}], "refreshing": true}