{"ticker": "IRTC", "overview": {"cik": "1388658", "ticker": "IRTC", "name": "iRhythm Holdings, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001860745-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-349322", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001388658-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001612451-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001692785-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001850152-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001850687-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001932682-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001388658-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001388658-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001388658-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001985217-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002125725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001850152-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001932682-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002074661-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001388658-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001388658-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001850687-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001929535-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001932682-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001850152-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002074661-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001612451-26-000008", "price_sensitive": false}]}, "description": "iRhythm Holdings, Inc. trades as IRTC on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 15 insider filings for the company, from August 2026 to September 2026. Across those, 8 insiders disclosed 9 sales totalling $7.43M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 7428764.1113, "net": -7428764.1113, "insiders": 8, "first_date": "2026-08-03", "last_date": "2026-09-02"}, "metrics": {"ticker": "IRTC", "has_prices": true, "as_of": "2026-08-07", "last": 127.84, "prev_close": 128.12, "change": -0.28000000000000114, "change_pct": -0.0021854511395566745, "session_volume": 1827568.0, "vwap_5": 127.00538141526314, "vwap_20": 119.54637106025672, "vwap_60": 115.8408965769085, "vwap_250": 144.18178324029546, "high_52w": 189.25, "low_52w": 101.79, "avg_volume_20": 617294.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001860745-26-000008", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Daniel G. Wilson", "who_key": "Wilson Daniel G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94174.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO trims $94K of IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1860745/000186074526000008/0001860745-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0001493215-26-000149", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "RTW INVESTMENTS, LP moves to a 6.6% passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000149-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-349322", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Artisan Partners Limited Partnership takes a 5.1% passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349322-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001692785-26-000009", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Patrick Michael Murphy", "who_key": "Murphy Patrick Michael", "role": "CBO and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 884155.9267, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Someone inside IRTC is selling \u2014 $884K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1692785/000169278526000009/0001692785-26-000009-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001612451-26-000012", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Quentin S. Blackford", "who_key": "Blackford Quentin S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3348011.9526, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The CEO cashes out $3.3M of IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1612451/000161245126000012/0001612451-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001850152-26-000012", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Chad Patterson", "who_key": "Patterson Chad", "role": "CHIEF COMM & PRODUCT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 884170.1126999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims IRTC: $884K", "source_url": "https://www.sec.gov/Archives/edgar/data/1850152/000185015226000012/0001850152-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001932682-26-000012", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Minang Turakhia", "who_key": "Turakhia Minang", "role": "CHIEF MED/SCI OFCR EVP ADVTECH", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 884150.9616, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $884K of IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1932682/000193268226000012/0001932682-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001850687-26-000010", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Sumi Shrishrimal", "who_key": "Shrishrimal Sumi", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 669640.7507999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $670K of IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1850687/000185068726000010/0001850687-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001850152-26-000010", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Chad Patterson", "who_key": "Patterson Chad", "role": "CHIEF COMM & PRODUCT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 331191.88080000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $331K of IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1850152/000185015226000010/0001850152-26-000010-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0002125725-26-000004", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Julianne Rodda", "who_key": "Rodda Julianne", "role": "EVP, CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 257919.3408, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite trims IRTC: $258K", "source_url": "https://www.sec.gov/Archives/edgar/data/2125725/000212572526000004/0002125725-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001985217-26-000012", "src": "INSIDERS", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Mervin Smith", "who_key": "Smith Mervin", "role": "EVP Strategic Business Ops", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75348.5953, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider trims $75K of IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1985217/000198521726000012/0001985217-26-000012-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0001493215-26-000110", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "RTW INVESTMENTS, LP takes a 5.2% passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000110-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001020066-26-000013", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Sands Capital Management, LLC", "who_key": "SANDS CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SANDS CAPITAL MANAGEMENT, LLC raises a passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1020066/0001020066-26-000013-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0002100121-26-000027", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of IRTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000027-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100119-26-000005", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD 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": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of IRTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000005-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "recent_buys": [], "institutional": [{"id": "13DG-0001493215-26-000149", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "RTW INVESTMENTS, LP moves to a 6.6% passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000149-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001193125-26-349322", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Artisan Partners Limited Partnership takes a 5.1% passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349322-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001493215-26-000110", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "RTW INVESTMENTS, LP takes a 5.2% passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000110-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001020066-26-000013", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Sands Capital Management, LLC", "who_key": "SANDS CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SANDS CAPITAL MANAGEMENT, LLC raises a passive stake in IRTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1020066/0001020066-26-000013-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0002100121-26-000027", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of IRTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000027-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002100119-26-000005", "src": "13DG", "ticker": "IRTC", "cik": "1388658", "company": "iRhythm Holdings, Inc.", "company_raw": "iRhythm Holdings, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD 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": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of IRTC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000005-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "iRhythm Holdings, Inc.  - Common Stock", "new_value": "iRhythm Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001388658", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001388658", "applied": 1, "detected_at": "2026-10-25T10:20:36.069387"}]}, "key_people": [{"who": "Quentin S. Blackford", "who_key": "Blackford Quentin S.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3348011.9526, "net": -3348011.9526, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3348011.9526, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612451/000161245126000012/0001612451-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 3348011.9526, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612451/000161245126000012/0001612451-26-000012-index.htm"}}, {"who": "Chad Patterson", "who_key": "Patterson Chad", "role": "CHIEF COMM & PRODUCT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1215361.9934999999, "net": -1215361.9934999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 884170.1126999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850152/000185015226000012/0001850152-26-000012-index.htm"}, {"action": "SELL", "amount": 331191.88080000004, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850152/000185015226000010/0001850152-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 884170.1126999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850152/000185015226000012/0001850152-26-000012-index.htm"}}, {"who": "Patrick Michael Murphy", "who_key": "Murphy Patrick Michael", "role": "CBO and CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 884155.9267, "net": -884155.9267, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 884155.9267, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692785/000169278526000009/0001692785-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 884155.9267, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692785/000169278526000009/0001692785-26-000009-index.htm"}}, {"who": "Minang Turakhia", "who_key": "Turakhia Minang", "role": "CHIEF MED/SCI OFCR EVP ADVTECH", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 884150.9616, "net": -884150.9616, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 884150.9616, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932682/000193268226000012/0001932682-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 884150.9616, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1932682/000193268226000012/0001932682-26-000012-index.htm"}}, {"who": "Sumi Shrishrimal", "who_key": "Shrishrimal Sumi", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 669640.7507999999, "net": -669640.7507999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 669640.7507999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850687/000185068726000010/0001850687-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 669640.7507999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850687/000185068726000010/0001850687-26-000010-index.htm"}}, {"who": "Julianne Rodda", "who_key": "Rodda Julianne", "role": "EVP, CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 257919.3408, "net": -257919.3408, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 257919.3408, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2125725/000212572526000004/0002125725-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 257919.3408, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2125725/000212572526000004/0002125725-26-000004-index.htm"}}, {"who": "Daniel G. Wilson", "who_key": "Wilson Daniel G.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 94174.59, "net": -94174.59, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94174.59, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860745/000186074526000008/0001860745-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 94174.59, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860745/000186074526000008/0001860745-26-000008-index.htm"}}, {"who": "Mervin Smith", "who_key": "Smith Mervin", "role": "EVP Strategic Business Ops", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 75348.5953, "net": -75348.5953, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75348.5953, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985217/000198521726000012/0001985217-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 75348.5953, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1985217/000198521726000012/0001985217-26-000012-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -6670129.704399999}, {"date": "2026-09-02", "net": -94174.59}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001860745-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493215-26-000149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-349322", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001388658-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001612451-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001692785-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001850152-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001850687-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001932682-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001388658-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001388658-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001388658-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001985217-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002125725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001850152-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001932682-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002074661-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001388658-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001388658-26-000052", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001850687-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001929535-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001932682-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001850152-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002074661-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001612451-26-000008", "price_sensitive": false}], "performance": {"ticker": "IRTC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-20", "close": 26.05, "volume": 6006319.0}, {"date": "2016-10-21", "close": 25.79, "volume": 473623.0}, {"date": "2016-10-24", "close": 26.7, "volume": 244829.0}, {"date": "2016-10-25", "close": 26.68, "volume": 292900.0}, {"date": "2016-10-26", "close": 25.74, "volume": 134759.0}, {"date": "2016-10-27", "close": 25.02, "volume": 316208.0}, {"date": "2016-10-28", "close": 24.25, "volume": 256229.0}, {"date": "2016-10-31", "close": 24.95, "volume": 161742.0}, {"date": "2016-11-01", "close": 25.74, "volume": 127463.0}, {"date": "2016-11-02", "close": 24.9, "volume": 137568.0}, {"date": "2016-11-03", "close": 23.36, "volume": 249929.0}, {"date": "2016-11-04", "close": 23.08, "volume": 187995.0}, {"date": "2016-11-07", "close": 23.52, "volume": 185879.0}, {"date": "2016-11-08", "close": 23.31, "volume": 80389.0}, {"date": "2016-11-09", "close": 23.75, "volume": 159595.0}, {"date": "2016-11-10", "close": 23.7, "volume": 103040.0}, {"date": "2016-11-11", "close": 24.23, "volume": 291420.0}, {"date": "2016-11-14", "close": 24.82, "volume": 178612.0}, {"date": "2016-11-15", "close": 25.68, "volume": 107746.0}, {"date": "2016-11-16", "close": 25.9, "volume": 61489.0}, {"date": "2016-11-17", "close": 27.45, "volume": 85088.0}, {"date": "2016-11-18", "close": 30.49, "volume": 225560.0}, {"date": "2016-11-21", "close": 29.97, "volume": 116244.0}, {"date": "2016-11-22", "close": 29.16, "volume": 135790.0}, {"date": "2016-11-23", "close": 29.21, "volume": 84443.0}, {"date": "2016-11-25", "close": 29.33, "volume": 21427.0}, {"date": "2016-11-28", "close": 29.77, "volume": 82901.0}, {"date": "2016-11-29", "close": 30.94, "volume": 157293.0}, {"date": "2016-11-30", "close": 30.5, "volume": 79589.0}, {"date": "2016-12-01", "close": 29.8, "volume": 75005.0}, {"date": "2016-12-02", "close": 28.98, "volume": 198368.0}, {"date": "2016-12-05", "close": 29.15, "volume": 126795.0}, {"date": "2016-12-06", "close": 27.5, "volume": 411373.0}, {"date": "2016-12-07", "close": 27.56, "volume": 89059.0}, {"date": "2016-12-08", "close": 27.0, "volume": 131895.0}, {"date": "2016-12-09", "close": 26.74, "volume": 127932.0}, {"date": "2016-12-12", "close": 26.0, "volume": 158067.0}, {"date": "2016-12-13", "close": 25.76, "volume": 186814.0}, {"date": "2016-12-14", "close": 25.12, "volume": 263085.0}, {"date": "2016-12-15", "close": 26.63, "volume": 261707.0}, {"date": "2016-12-16", "close": 27.6, "volume": 968325.0}, {"date": "2016-12-19", "close": 27.88, "volume": 75183.0}, {"date": "2016-12-20", "close": 27.85, "volume": 99624.0}, {"date": "2016-12-21", "close": 27.53, "volume": 32587.0}, {"date": "2016-12-22", "close": 27.5, "volume": 68173.0}, {"date": "2016-12-23", "close": 28.32, "volume": 70765.0}, {"date": "2016-12-27", "close": 28.43, "volume": 99466.0}, {"date": "2016-12-28", "close": 28.75, "volume": 173681.0}, {"date": "2016-12-29", "close": 28.96, "volume": 117597.0}, {"date": "2016-12-30", "close": 30.0, "volume": 158615.0}, {"date": "2017-01-03", "close": 29.99, "volume": 225225.0}, {"date": "2017-01-04", "close": 29.7, "volume": 113514.0}, {"date": "2017-01-05", "close": 29.61, "volume": 90282.0}, {"date": "2017-01-06", "close": 30.0, "volume": 238073.0}, {"date": "2017-01-09", "close": 31.5, "volume": 132443.0}, {"date": "2017-01-10", "close": 31.6, "volume": 101704.0}, {"date": "2017-01-11", "close": 31.17, "volume": 139851.0}, {"date": "2017-01-12", "close": 30.77, "volume": 83264.0}, {"date": "2017-01-13", "close": 30.56, "volume": 175378.0}, {"date": "2017-01-17", "close": 29.66, "volume": 209260.0}, {"date": "2017-01-18", "close": 29.41, "volume": 65723.0}, {"date": "2017-01-19", "close": 29.58, "volume": 62938.0}, {"date": "2017-01-20", "close": 29.99, "volume": 66012.0}, {"date": "2017-01-23", "close": 29.8, "volume": 116051.0}, {"date": "2017-01-24", "close": 30.48, "volume": 94320.0}, {"date": "2017-01-25", "close": 30.88, "volume": 93596.0}, {"date": "2017-01-26", "close": 30.96, "volume": 75249.0}, {"date": "2017-01-27", "close": 31.39, "volume": 59114.0}, {"date": "2017-01-30", "close": 31.45, "volume": 63284.0}, {"date": "2017-01-31", "close": 32.63, "volume": 182839.0}, {"date": "2017-02-01", "close": 32.71, "volume": 246059.0}, {"date": "2017-02-02", "close": 32.66, "volume": 66999.0}, {"date": "2017-02-03", "close": 32.71, "volume": 70490.0}, {"date": "2017-02-06", "close": 32.9, "volume": 53079.0}, {"date": "2017-02-07", "close": 34.5, "volume": 327999.0}, {"date": "2017-02-08", "close": 36.22, "volume": 219928.0}, {"date": "2017-02-09", "close": 35.61, "volume": 157424.0}, {"date": "2017-02-10", "close": 35.86, "volume": 107124.0}, {"date": "2017-02-13", "close": 36.69, "volume": 191497.0}, {"date": "2017-02-14", "close": 36.09, "volume": 110990.0}, {"date": "2017-02-15", "close": 35.99, "volume": 174444.0}, {"date": "2017-02-16", "close": 35.25, "volume": 660516.0}, {"date": "2017-02-17", "close": 37.85, "volume": 296807.0}, {"date": "2017-02-21", "close": 38.25, "volume": 125603.0}, {"date": "2017-02-22", "close": 39.09, "volume": 100660.0}, {"date": "2017-02-23", "close": 39.84, "volume": 113354.0}, {"date": "2017-02-24", "close": 39.72, "volume": 71398.0}, {"date": "2017-02-27", "close": 39.72, "volume": 104580.0}, {"date": "2017-02-28", "close": 38.52, "volume": 166368.0}, {"date": "2017-03-01", "close": 39.4, "volume": 143364.0}, {"date": "2017-03-02", "close": 38.5, "volume": 48932.0}, {"date": "2017-03-03", "close": 37.46, "volume": 69588.0}, {"date": "2017-03-06", "close": 36.43, "volume": 127022.0}, {"date": "2017-03-07", "close": 36.13, "volume": 68936.0}, {"date": "2017-03-08", "close": 35.66, "volume": 90325.0}, {"date": "2017-03-09", "close": 35.12, "volume": 55375.0}, {"date": "2017-03-10", "close": 35.27, "volume": 79164.0}, {"date": "2017-03-13", "close": 35.31, "volume": 62961.0}, {"date": "2017-03-14", "close": 35.31, "volume": 89685.0}, {"date": "2017-03-15", "close": 35.38, "volume": 67385.0}, {"date": "2017-03-16", "close": 35.55, "volume": 124174.0}, {"date": "2017-03-17", "close": 37.49, "volume": 313150.0}, {"date": "2017-03-20", "close": 35.86, "volume": 200576.0}, {"date": "2017-03-21", "close": 35.02, "volume": 249142.0}, {"date": "2017-03-22", "close": 34.71, "volume": 84239.0}, {"date": "2017-03-23", "close": 34.94, "volume": 81784.0}, {"date": "2017-03-24", "close": 35.36, "volume": 120890.0}, {"date": "2017-03-27", "close": 36.27, "volume": 124034.0}, {"date": "2017-03-28", "close": 36.14, "volume": 85490.0}, {"date": "2017-03-29", "close": 36.58, "volume": 140251.0}, {"date": "2017-03-30", "close": 36.39, "volume": 166879.0}, {"date": "2017-03-31", "close": 37.6, "volume": 208457.0}, {"date": "2017-04-03", "close": 37.13, "volume": 155555.0}, {"date": "2017-04-04", "close": 37.21, "volume": 145554.0}, {"date": "2017-04-05", "close": 37.08, "volume": 156756.0}, {"date": "2017-04-06", "close": 36.58, "volume": 167576.0}, {"date": "2017-04-07", "close": 36.45, "volume": 97270.0}, {"date": "2017-04-10", "close": 37.17, "volume": 121612.0}, {"date": "2017-04-11", "close": 36.89, "volume": 148063.0}, {"date": "2017-04-12", "close": 35.63, "volume": 130067.0}, {"date": "2017-04-13", "close": 34.93, "volume": 217763.0}, {"date": "2017-04-17", "close": 34.95, "volume": 236678.0}, {"date": "2017-04-18", "close": 33.79, "volume": 430851.0}, {"date": "2017-04-19", "close": 33.34, "volume": 334798.0}, {"date": "2017-04-20", "close": 33.56, "volume": 776714.0}, {"date": "2017-04-21", "close": 33.63, "volume": 590908.0}, {"date": "2017-04-24", "close": 33.5, "volume": 965395.0}, {"date": "2017-04-25", "close": 33.41, "volume": 481728.0}, {"date": "2017-04-26", "close": 34.61, "volume": 731815.0}, {"date": "2017-04-27", "close": 35.24, "volume": 612139.0}, {"date": "2017-04-28", "close": 35.29, "volume": 518676.0}, {"date": "2017-05-01", "close": 35.25, "volume": 274121.0}, {"date": "2017-05-02", "close": 36.97, "volume": 951919.0}, {"date": "2017-05-03", "close": 36.59, "volume": 251881.0}, {"date": "2017-05-04", "close": 34.96, "volume": 991586.0}, {"date": "2017-05-05", "close": 34.83, "volume": 635306.0}, {"date": "2017-05-08", "close": 32.74, "volume": 490378.0}, {"date": "2017-05-09", "close": 33.33, "volume": 287013.0}, {"date": "2017-05-10", "close": 33.78, "volume": 308287.0}, {"date": "2017-05-11", "close": 35.29, "volume": 386920.0}, {"date": "2017-05-12", "close": 34.98, "volume": 413890.0}, {"date": "2017-05-15", "close": 35.11, "volume": 190527.0}, {"date": "2017-05-16", "close": 36.21, "volume": 428298.0}, {"date": "2017-05-17", "close": 35.26, "volume": 290065.0}, {"date": "2017-05-18", "close": 35.21, "volume": 331129.0}, {"date": "2017-05-19", "close": 35.5, "volume": 186853.0}, {"date": "2017-05-22", "close": 35.03, "volume": 225930.0}, {"date": "2017-05-23", "close": 34.86, "volume": 177339.0}, {"date": "2017-05-24", "close": 35.05, "volume": 167042.0}, {"date": "2017-05-25", "close": 34.92, "volume": 215128.0}, {"date": "2017-05-26", "close": 34.01, "volume": 286741.0}, {"date": "2017-05-30", "close": 34.75, "volume": 368720.0}, {"date": "2017-05-31", "close": 34.68, "volume": 427802.0}, {"date": "2017-06-01", "close": 35.49, "volume": 730223.0}, {"date": "2017-06-02", "close": 35.83, "volume": 1131748.0}, {"date": "2017-06-05", "close": 35.67, "volume": 408733.0}, {"date": "2017-06-06", "close": 36.48, "volume": 792905.0}, {"date": "2017-06-07", "close": 37.15, "volume": 876410.0}, {"date": "2017-06-08", "close": 38.0, "volume": 977826.0}, {"date": "2017-06-09", "close": 37.89, "volume": 357611.0}, {"date": "2017-06-12", "close": 36.77, "volume": 444901.0}, {"date": "2017-06-13", "close": 38.03, "volume": 383735.0}, {"date": "2017-06-14", "close": 39.03, "volume": 533800.0}, {"date": "2017-06-15", "close": 38.14, "volume": 175009.0}, {"date": "2017-06-16", "close": 38.74, "volume": 290299.0}, {"date": "2017-06-19", "close": 39.96, "volume": 488189.0}, {"date": "2017-06-20", "close": 39.33, "volume": 206986.0}, {"date": "2017-06-21", "close": 39.64, "volume": 243154.0}, {"date": "2017-06-22", "close": 39.35, "volume": 305898.0}, {"date": "2017-06-23", "close": 40.38, "volume": 1211453.0}, {"date": "2017-06-26", "close": 40.61, "volume": 287207.0}, {"date": "2017-06-27", "close": 40.31, "volume": 312449.0}, {"date": "2017-06-28", "close": 42.92, "volume": 1374594.0}, {"date": "2017-06-29", "close": 42.32, "volume": 378720.0}, {"date": "2017-06-30", "close": 42.49, "volume": 202436.0}, {"date": "2017-07-03", "close": 42.45, "volume": 145939.0}, {"date": "2017-07-05", "close": 42.89, "volume": 144453.0}, {"date": "2017-07-06", "close": 41.86, "volume": 247825.0}, {"date": "2017-07-07", "close": 42.55, "volume": 148443.0}, {"date": "2017-07-10", "close": 41.93, "volume": 276100.0}, {"date": "2017-07-11", "close": 42.46, "volume": 159234.0}, {"date": "2017-07-12", "close": 42.17, "volume": 295701.0}, {"date": "2017-07-13", "close": 41.83, "volume": 164921.0}, {"date": "2017-07-14", "close": 42.04, "volume": 200028.0}, {"date": "2017-07-17", "close": 41.04, "volume": 222931.0}, {"date": "2017-07-18", "close": 41.03, "volume": 115327.0}, {"date": "2017-07-19", "close": 41.56, "volume": 139855.0}, {"date": "2017-07-20", "close": 42.2, "volume": 86708.0}, {"date": "2017-07-21", "close": 42.8, "volume": 277458.0}, {"date": "2017-07-24", "close": 42.8, "volume": 170067.0}, {"date": "2017-07-25", "close": 42.48, "volume": 157156.0}, {"date": "2017-07-26", "close": 42.35, "volume": 112299.0}, {"date": "2017-07-27", "close": 41.3, "volume": 220156.0}, {"date": "2017-07-28", "close": 40.87, "volume": 202824.0}, {"date": "2017-07-31", "close": 41.36, "volume": 494718.0}, {"date": "2017-08-01", "close": 40.91, "volume": 253328.0}, {"date": "2017-08-02", "close": 40.56, "volume": 354677.0}, {"date": "2017-08-03", "close": 44.23, "volume": 1310356.0}, {"date": "2017-08-04", "close": 43.88, "volume": 316522.0}, {"date": "2017-08-07", "close": 43.25, "volume": 325321.0}, {"date": "2017-08-08", "close": 43.84, "volume": 245276.0}, {"date": "2017-08-09", "close": 43.82, "volume": 117756.0}, {"date": "2017-08-10", "close": 43.78, "volume": 189841.0}, {"date": "2017-08-11", "close": 44.07, "volume": 348288.0}, {"date": "2017-08-14", "close": 44.96, "volume": 319140.0}, {"date": "2017-08-15", "close": 44.91, "volume": 166520.0}, {"date": "2017-08-16", "close": 45.11, "volume": 358837.0}, {"date": "2017-08-17", "close": 43.85, "volume": 152345.0}, {"date": "2017-08-18", "close": 44.68, "volume": 169720.0}, {"date": "2017-08-21", "close": 45.16, "volume": 188873.0}, {"date": "2017-08-22", "close": 45.66, "volume": 276842.0}, {"date": "2017-08-23", "close": 44.69, "volume": 154041.0}, {"date": "2017-08-24", "close": 45.06, "volume": 133241.0}, {"date": "2017-08-25", "close": 45.02, "volume": 159875.0}, {"date": "2017-08-28", "close": 45.5, "volume": 127418.0}, {"date": "2017-08-29", "close": 45.55, "volume": 171654.0}, {"date": "2017-08-30", "close": 46.01, "volume": 155490.0}, {"date": "2017-08-31", "close": 47.74, "volume": 163031.0}, {"date": "2017-09-01", "close": 47.85, "volume": 118333.0}, {"date": "2017-09-05", "close": 48.26, "volume": 240127.0}, {"date": "2017-09-06", "close": 47.94, "volume": 247890.0}, {"date": "2017-09-07", "close": 47.76, "volume": 166357.0}, {"date": "2017-09-08", "close": 48.5, "volume": 146757.0}, {"date": "2017-09-11", "close": 49.16, "volume": 278780.0}, {"date": "2017-09-12", "close": 49.25, "volume": 458120.0}, {"date": "2017-09-13", "close": 49.27, "volume": 277418.0}, {"date": "2017-09-14", "close": 49.09, "volume": 262782.0}, {"date": "2017-09-15", "close": 48.69, "volume": 590288.0}, {"date": "2017-09-18", "close": 48.8, "volume": 165690.0}, {"date": "2017-09-19", "close": 48.38, "volume": 113812.0}, {"date": "2017-09-20", "close": 49.23, "volume": 200612.0}, {"date": "2017-09-21", "close": 48.74, "volume": 129696.0}, {"date": "2017-09-22", "close": 51.61, "volume": 243090.0}, {"date": "2017-09-25", "close": 51.4, "volume": 140608.0}, {"date": "2017-09-26", "close": 51.1, "volume": 168079.0}, {"date": "2017-09-27", "close": 51.67, "volume": 273610.0}, {"date": "2017-09-28", "close": 51.76, "volume": 117358.0}, {"date": "2017-09-29", "close": 51.88, "volume": 136495.0}, {"date": "2017-10-02", "close": 51.67, "volume": 150495.0}, {"date": "2017-10-03", "close": 51.11, "volume": 114875.0}, {"date": "2017-10-04", "close": 50.06, "volume": 218187.0}, {"date": "2017-10-05", "close": 50.73, "volume": 170263.0}, {"date": "2017-10-06", "close": 50.72, "volume": 133081.0}, {"date": "2017-10-09", "close": 49.99, "volume": 194344.0}, {"date": "2017-10-10", "close": 50.07, "volume": 293118.0}, {"date": "2017-10-11", "close": 50.6, "volume": 198393.0}, {"date": "2017-10-12", "close": 52.13, "volume": 307111.0}, {"date": "2017-10-13", "close": 52.27, "volume": 162118.0}, {"date": "2017-10-16", "close": 50.75, "volume": 264019.0}, {"date": "2017-10-17", "close": 51.5, "volume": 128262.0}, {"date": "2017-10-18", "close": 52.16, "volume": 143752.0}, {"date": "2017-10-19", "close": 52.36, "volume": 212400.0}, {"date": "2017-10-20", "close": 52.99, "volume": 149674.0}, {"date": "2017-10-23", "close": 52.01, "volume": 135016.0}, {"date": "2017-10-24", "close": 52.0, "volume": 146448.0}, {"date": "2017-10-25", "close": 51.31, "volume": 313039.0}, {"date": "2017-10-26", "close": 52.03, "volume": 361439.0}, {"date": "2017-10-27", "close": 50.76, "volume": 137964.0}, {"date": "2017-10-30", "close": 50.69, "volume": 168394.0}, {"date": "2017-10-31", "close": 50.95, "volume": 246236.0}, {"date": "2017-11-01", "close": 50.72, "volume": 428610.0}, {"date": "2017-11-02", "close": 51.15, "volume": 427170.0}, {"date": "2017-11-03", "close": 53.81, "volume": 358011.0}, {"date": "2017-11-06", "close": 52.59, "volume": 463284.0}, {"date": "2017-11-07", "close": 50.88, "volume": 212436.0}, {"date": "2017-11-08", "close": 48.29, "volume": 451935.0}, {"date": "2017-11-09", "close": 48.21, "volume": 305685.0}, {"date": "2017-11-10", "close": 48.31, "volume": 214910.0}, {"date": "2017-11-13", "close": 48.33, "volume": 207929.0}, {"date": "2017-11-14", "close": 51.95, "volume": 460005.0}, {"date": "2017-11-15", "close": 51.14, "volume": 214189.0}, {"date": "2017-11-16", "close": 51.76, "volume": 309799.0}, {"date": "2017-11-17", "close": 54.0, "volume": 315773.0}, {"date": "2017-11-20", "close": 54.99, "volume": 289921.0}, {"date": "2017-11-21", "close": 56.87, "volume": 212166.0}, {"date": "2017-11-22", "close": 57.2, "volume": 156472.0}, {"date": "2017-11-24", "close": 57.68, "volume": 53401.0}, {"date": "2017-11-27", "close": 57.27, "volume": 163799.0}, {"date": "2017-11-28", "close": 57.15, "volume": 105081.0}, {"date": "2017-11-29", "close": 55.83, "volume": 215029.0}, {"date": "2017-11-30", "close": 55.5, "volume": 212704.0}, {"date": "2017-12-01", "close": 53.35, "volume": 263447.0}, {"date": "2017-12-04", "close": 52.29, "volume": 402281.0}, {"date": "2017-12-05", "close": 52.31, "volume": 225540.0}, {"date": "2017-12-06", "close": 51.96, "volume": 120695.0}, {"date": "2017-12-07", "close": 52.76, "volume": 269752.0}, {"date": "2017-12-08", "close": 52.4, "volume": 195409.0}, {"date": "2017-12-11", "close": 52.19, "volume": 174707.0}, {"date": "2017-12-12", "close": 52.14, "volume": 131141.0}, {"date": "2017-12-13", "close": 51.85, "volume": 169566.0}, {"date": "2017-12-14", "close": 51.5, "volume": 127993.0}, {"date": "2017-12-15", "close": 51.77, "volume": 249235.0}, {"date": "2017-12-18", "close": 51.44, "volume": 157401.0}, {"date": "2017-12-19", "close": 51.62, "volume": 156046.0}, {"date": "2017-12-20", "close": 51.21, "volume": 96259.0}, {"date": "2017-12-21", "close": 51.02, "volume": 115526.0}, {"date": "2017-12-22", "close": 51.16, "volume": 95720.0}, {"date": "2017-12-26", "close": 52.61, "volume": 187117.0}, {"date": "2017-12-27", "close": 54.91, "volume": 131068.0}, {"date": "2017-12-28", "close": 55.41, "volume": 151915.0}, {"date": "2017-12-29", "close": 56.05, "volume": 227680.0}, {"date": "2018-01-02", "close": 57.58, "volume": 326481.0}, {"date": "2018-01-03", "close": 58.02, "volume": 188795.0}, {"date": "2018-01-04", "close": 58.55, "volume": 118648.0}, {"date": "2018-01-05", "close": 59.81, "volume": 246216.0}, {"date": "2018-01-08", "close": 60.11, "volume": 259320.0}, {"date": "2018-01-09", "close": 60.31, "volume": 184369.0}, {"date": "2018-01-10", "close": 60.04, "volume": 134618.0}, {"date": "2018-01-11", "close": 60.64, "volume": 147802.0}, {"date": "2018-01-12", "close": 62.62, "volume": 212223.0}, {"date": "2018-01-16", "close": 61.69, "volume": 295635.0}, {"date": "2018-01-17", "close": 61.34, "volume": 193479.0}, {"date": "2018-01-18", "close": 61.93, "volume": 266514.0}, {"date": "2018-01-19", "close": 62.75, "volume": 241434.0}, {"date": "2018-01-22", "close": 63.23, "volume": 277358.0}, {"date": "2018-01-23", "close": 65.42, "volume": 194934.0}, {"date": "2018-01-24", "close": 62.84, "volume": 185587.0}, {"date": "2018-01-25", "close": 61.77, "volume": 224851.0}, {"date": "2018-01-26", "close": 61.1, "volume": 172836.0}, {"date": "2018-01-29", "close": 59.765, "volume": 159174.0}, {"date": "2018-01-30", "close": 60.36, "volume": 225005.0}, {"date": "2018-01-31", "close": 59.63, "volume": 131242.0}, {"date": "2018-02-01", "close": 58.56, "volume": 165825.0}, {"date": "2018-02-02", "close": 58.34, "volume": 154249.0}, {"date": "2018-02-05", "close": 57.85, "volume": 209586.0}, {"date": "2018-02-06", "close": 57.92, "volume": 190282.0}, {"date": "2018-02-07", "close": 57.9, "volume": 215060.0}, {"date": "2018-02-08", "close": 57.85, "volume": 269440.0}, {"date": "2018-02-09", "close": 58.36, "volume": 293359.0}, {"date": "2018-02-12", "close": 59.47, "volume": 165162.0}, {"date": "2018-02-13", "close": 59.06, "volume": 200487.0}, {"date": "2018-02-14", "close": 59.68, "volume": 344393.0}, {"date": "2018-02-15", "close": 60.85, "volume": 591759.0}, {"date": "2018-02-16", "close": 62.61, "volume": 436143.0}, {"date": "2018-02-20", "close": 61.74, "volume": 344510.0}, {"date": "2018-02-21", "close": 64.6, "volume": 402909.0}, {"date": "2018-02-22", "close": 65.58, "volume": 280513.0}, {"date": "2018-02-23", "close": 66.48, "volume": 246650.0}, {"date": "2018-02-26", "close": 64.53, "volume": 293835.0}, {"date": "2018-02-27", "close": 63.95, "volume": 171121.0}, {"date": "2018-02-28", "close": 62.15, "volume": 155932.0}, {"date": "2018-03-01", "close": 62.24, "volume": 194305.0}, {"date": "2018-03-02", "close": 64.23, "volume": 246587.0}, {"date": "2018-03-05", "close": 63.66, "volume": 203376.0}, {"date": "2018-03-06", "close": 64.71, "volume": 168958.0}, {"date": "2018-03-07", "close": 66.75, "volume": 232711.0}, {"date": "2018-03-08", "close": 65.97, "volume": 236961.0}, {"date": "2018-03-09", "close": 66.94, "volume": 271603.0}, {"date": "2018-03-12", "close": 66.61, "volume": 249599.0}, {"date": "2018-03-13", "close": 64.52, "volume": 178147.0}, {"date": "2018-03-14", "close": 64.14, "volume": 157940.0}, {"date": "2018-03-15", "close": 63.2, "volume": 137618.0}, {"date": "2018-03-16", "close": 63.69, "volume": 206209.0}, {"date": "2018-03-19", "close": 62.25, "volume": 211701.0}, {"date": "2018-03-20", "close": 63.11, "volume": 155521.0}, {"date": "2018-03-21", "close": 63.92, "volume": 119342.0}, {"date": "2018-03-22", "close": 63.55, "volume": 143958.0}, {"date": "2018-03-23", "close": 61.92, "volume": 227785.0}, {"date": "2018-03-26", "close": 62.66, "volume": 143434.0}, {"date": "2018-03-27", "close": 61.33, "volume": 197831.0}, {"date": "2018-03-28", "close": 60.91, "volume": 159176.0}, {"date": "2018-03-29", "close": 62.95, "volume": 158788.0}, {"date": "2018-04-02", "close": 61.99, "volume": 167521.0}, {"date": "2018-04-03", "close": 61.73, "volume": 76287.0}, {"date": "2018-04-04", "close": 62.02, "volume": 108091.0}, {"date": "2018-04-05", "close": 62.0, "volume": 159547.0}, {"date": "2018-04-06", "close": 60.37, "volume": 155308.0}, {"date": "2018-04-09", "close": 60.89, "volume": 94027.0}, {"date": "2018-04-10", "close": 62.28, "volume": 186541.0}, {"date": "2018-04-11", "close": 63.99, "volume": 298103.0}, {"date": "2018-04-12", "close": 63.88, "volume": 145347.0}, {"date": "2018-04-13", "close": 63.08, "volume": 131192.0}, {"date": "2018-04-16", "close": 62.17, "volume": 141469.0}, {"date": "2018-04-17", "close": 63.2, "volume": 148587.0}, {"date": "2018-04-18", "close": 63.2, "volume": 166363.0}, {"date": "2018-04-19", "close": 62.34, "volume": 100223.0}, {"date": "2018-04-20", "close": 61.65, "volume": 153808.0}, {"date": "2018-04-23", "close": 61.76, "volume": 176469.0}, {"date": "2018-04-24", "close": 59.23, "volume": 451370.0}, {"date": "2018-04-25", "close": 57.89, "volume": 313420.0}, {"date": "2018-04-26", "close": 59.76, "volume": 255437.0}, {"date": "2018-04-27", "close": 58.62, "volume": 192326.0}, {"date": "2018-04-30", "close": 58.15, "volume": 181405.0}, {"date": "2018-05-01", "close": 59.28, "volume": 141733.0}, {"date": "2018-05-02", "close": 59.44, "volume": 325909.0}, {"date": "2018-05-03", "close": 65.71, "volume": 690566.0}, {"date": "2018-05-04", "close": 66.85, "volume": 315017.0}, {"date": "2018-05-07", "close": 65.91, "volume": 277267.0}, {"date": "2018-05-08", "close": 65.28, "volume": 207319.0}, {"date": "2018-05-09", "close": 68.86, "volume": 368423.0}, {"date": "2018-05-10", "close": 68.15, "volume": 256788.0}, {"date": "2018-05-11", "close": 68.22, "volume": 122976.0}, {"date": "2018-05-14", "close": 67.94, "volume": 115962.0}, {"date": "2018-05-15", "close": 67.97, "volume": 152900.0}, {"date": "2018-05-16", "close": 67.81, "volume": 227832.0}, {"date": "2018-05-17", "close": 68.17, "volume": 259583.0}, {"date": "2018-05-18", "close": 70.98, "volume": 465412.0}, {"date": "2018-05-21", "close": 69.47, "volume": 139034.0}, {"date": "2018-05-22", "close": 69.22, "volume": 122239.0}, {"date": "2018-05-23", "close": 71.18, "volume": 136642.0}, {"date": "2018-05-24", "close": 70.25, "volume": 197118.0}, {"date": "2018-05-25", "close": 70.95, "volume": 134364.0}, {"date": "2018-05-29", "close": 73.19, "volume": 171300.0}, {"date": "2018-05-30", "close": 76.2, "volume": 524317.0}, {"date": "2018-05-31", "close": 76.03, "volume": 283742.0}, {"date": "2018-06-01", "close": 74.71, "volume": 279340.0}, {"date": "2018-06-04", "close": 77.29, "volume": 332906.0}, {"date": "2018-06-05", "close": 79.82, "volume": 470982.0}, {"date": "2018-06-06", "close": 80.86, "volume": 306886.0}, {"date": "2018-06-07", "close": 76.57, "volume": 331740.0}, {"date": "2018-06-08", "close": 79.66, "volume": 386247.0}, {"date": "2018-06-11", "close": 80.19, "volume": 249144.0}, {"date": "2018-06-12", "close": 80.12, "volume": 179657.0}, {"date": "2018-06-13", "close": 81.42, "volume": 343416.0}, {"date": "2018-06-14", "close": 81.1, "volume": 286052.0}, {"date": "2018-06-15", "close": 83.46, "volume": 345930.0}, {"date": "2018-06-18", "close": 84.41, "volume": 197406.0}, {"date": "2018-06-19", "close": 81.79, "volume": 337577.0}, {"date": "2018-06-20", "close": 80.6, "volume": 323061.0}, {"date": "2018-06-21", "close": 78.92, "volume": 280318.0}, {"date": "2018-06-22", "close": 78.7, "volume": 1341536.0}, {"date": "2018-06-25", "close": 76.61, "volume": 601110.0}, {"date": "2018-06-26", "close": 80.09, "volume": 450452.0}, {"date": "2018-06-27", "close": 78.38, "volume": 547348.0}, {"date": "2018-06-28", "close": 81.65, "volume": 270872.0}, {"date": "2018-06-29", "close": 81.13, "volume": 259090.0}, {"date": "2018-07-02", "close": 84.25, "volume": 209915.0}, {"date": "2018-07-03", "close": 85.02, "volume": 265090.0}, {"date": "2018-07-05", "close": 87.1, "volume": 345013.0}, {"date": "2018-07-06", "close": 88.03, "volume": 224093.0}, {"date": "2018-07-09", "close": 88.29, "volume": 178602.0}, {"date": "2018-07-10", "close": 85.52, "volume": 427988.0}, {"date": "2018-07-11", "close": 84.54, "volume": 267995.0}, {"date": "2018-07-12", "close": 84.31, "volume": 253960.0}, {"date": "2018-07-13", "close": 85.16, "volume": 143066.0}, {"date": "2018-07-16", "close": 83.27, "volume": 219944.0}, {"date": "2018-07-17", "close": 84.32, "volume": 198314.0}, {"date": "2018-07-18", "close": 83.72, "volume": 252085.0}, {"date": "2018-07-19", "close": 84.72, "volume": 175017.0}, {"date": "2018-07-20", "close": 83.19, "volume": 152567.0}, {"date": "2018-07-23", "close": 83.72, "volume": 211483.0}, {"date": "2018-07-24", "close": 80.24, "volume": 231226.0}, {"date": "2018-07-25", "close": 81.38, "volume": 222123.0}, {"date": "2018-07-26", "close": 76.95, "volume": 417629.0}, {"date": "2018-07-27", "close": 73.27, "volume": 788871.0}, {"date": "2018-07-30", "close": 74.75, "volume": 449913.0}, {"date": "2018-07-31", "close": 75.55, "volume": 482738.0}, {"date": "2018-08-01", "close": 76.27, "volume": 439561.0}, {"date": "2018-08-02", "close": 85.04, "volume": 1257429.0}, {"date": "2018-08-03", "close": 84.5, "volume": 438346.0}, {"date": "2018-08-06", "close": 83.54, "volume": 603995.0}, {"date": "2018-08-07", "close": 82.5, "volume": 278120.0}, {"date": "2018-08-08", "close": 81.77, "volume": 198799.0}, {"date": "2018-08-09", "close": 83.61, "volume": 166178.0}, {"date": "2018-08-10", "close": 83.89, "volume": 215918.0}, {"date": "2018-08-13", "close": 83.38, "volume": 276401.0}, {"date": "2018-08-14", "close": 84.34, "volume": 262330.0}, {"date": "2018-08-15", "close": 83.7, "volume": 222455.0}, {"date": "2018-08-16", "close": 83.05, "volume": 179062.0}, {"date": "2018-08-17", "close": 82.12, "volume": 271208.0}, {"date": "2018-08-20", "close": 83.2, "volume": 203493.0}, {"date": "2018-08-21", "close": 83.52, "volume": 99305.0}, {"date": "2018-08-22", "close": 85.37, "volume": 150384.0}, {"date": "2018-08-23", "close": 87.77, "volume": 249902.0}, {"date": "2018-08-24", "close": 90.9, "volume": 482902.0}, {"date": "2018-08-27", "close": 90.64, "volume": 311113.0}, {"date": "2018-08-28", "close": 90.82, "volume": 192930.0}, {"date": "2018-08-29", "close": 91.52, "volume": 286456.0}, {"date": "2018-08-30", "close": 92.24, "volume": 185497.0}, {"date": "2018-08-31", "close": 93.09, "volume": 147396.0}, {"date": "2018-09-04", "close": 94.44, "volume": 246288.0}, {"date": "2018-09-05", "close": 93.74, "volume": 254349.0}, {"date": "2018-09-06", "close": 95.06, "volume": 247295.0}, {"date": "2018-09-07", "close": 93.83, "volume": 233707.0}, {"date": "2018-09-10", "close": 94.68, "volume": 236380.0}, {"date": "2018-09-11", "close": 95.95, "volume": 263375.0}, {"date": "2018-09-12", "close": 89.59, "volume": 873295.0}, {"date": "2018-09-13", "close": 96.02, "volume": 346075.0}, {"date": "2018-09-14", "close": 96.89, "volume": 239610.0}, {"date": "2018-09-17", "close": 90.57, "volume": 318487.0}, {"date": "2018-09-18", "close": 93.3, "volume": 265656.0}, {"date": "2018-09-19", "close": 92.95, "volume": 302873.0}, {"date": "2018-09-20", "close": 91.99, "volume": 312408.0}, {"date": "2018-09-21", "close": 91.41, "volume": 557424.0}, {"date": "2018-09-24", "close": 91.8, "volume": 374998.0}, {"date": "2018-09-25", "close": 95.25, "volume": 345570.0}, {"date": "2018-09-26", "close": 95.3, "volume": 200561.0}, {"date": "2018-09-27", "close": 94.89, "volume": 165381.0}, {"date": "2018-09-28", "close": 94.66, "volume": 176762.0}, {"date": "2018-10-01", "close": 92.4, "volume": 160108.0}, {"date": "2018-10-02", "close": 91.72, "volume": 178983.0}, {"date": "2018-10-03", "close": 91.18, "volume": 192921.0}, {"date": "2018-10-04", "close": 87.24, "volume": 360139.0}, {"date": "2018-10-05", "close": 85.84, "volume": 217929.0}, {"date": "2018-10-08", "close": 83.17, "volume": 279267.0}, {"date": "2018-10-09", "close": 82.93, "volume": 274454.0}, {"date": "2018-10-10", "close": 81.2, "volume": 240691.0}, {"date": "2018-10-11", "close": 82.04, "volume": 412628.0}, {"date": "2018-10-12", "close": 86.64, "volume": 367050.0}, {"date": "2018-10-15", "close": 83.54, "volume": 242467.0}, {"date": "2018-10-16", "close": 88.27, "volume": 212914.0}, {"date": "2018-10-17", "close": 86.15, "volume": 238554.0}, {"date": "2018-10-18", "close": 82.69, "volume": 268412.0}, {"date": "2018-10-19", "close": 79.87, "volume": 315712.0}, {"date": "2018-10-22", "close": 80.07, "volume": 463251.0}, {"date": "2018-10-23", "close": 80.72, "volume": 282830.0}, {"date": "2018-10-24", "close": 78.08, "volume": 245135.0}, {"date": "2018-10-25", "close": 76.84, "volume": 637691.0}, {"date": "2018-10-26", "close": 75.95, "volume": 371103.0}, {"date": "2018-10-29", "close": 76.52, "volume": 377241.0}, {"date": "2018-10-30", "close": 80.04, "volume": 516641.0}, {"date": "2018-10-31", "close": 77.26, "volume": 1563191.0}, {"date": "2018-11-01", "close": 82.83, "volume": 708261.0}, {"date": "2018-11-02", "close": 82.3, "volume": 320210.0}, {"date": "2018-11-05", "close": 78.7, "volume": 271839.0}, {"date": "2018-11-06", "close": 77.81, "volume": 340661.0}, {"date": "2018-11-07", "close": 79.21, "volume": 353584.0}, {"date": "2018-11-08", "close": 81.44, "volume": 162736.0}, {"date": "2018-11-09", "close": 77.8, "volume": 168145.0}, {"date": "2018-11-12", "close": 70.59, "volume": 391722.0}, {"date": "2018-11-13", "close": 67.76, "volume": 641105.0}, {"date": "2018-11-14", "close": 67.99, "volume": 441489.0}, {"date": "2018-11-15", "close": 73.1, "volume": 453592.0}, {"date": "2018-11-16", "close": 74.27, "volume": 600952.0}, {"date": "2018-11-19", "close": 65.89, "volume": 776731.0}, {"date": "2018-11-20", "close": 66.0, "volume": 651061.0}, {"date": "2018-11-21", "close": 66.77, "volume": 357999.0}, {"date": "2018-11-23", "close": 66.5, "volume": 85754.0}, {"date": "2018-11-26", "close": 70.01, "volume": 294288.0}, {"date": "2018-11-27", "close": 68.88, "volume": 172587.0}, {"date": "2018-11-28", "close": 72.55, "volume": 209972.0}, {"date": "2018-11-29", "close": 74.25, "volume": 274257.0}, {"date": "2018-11-30", "close": 74.08, "volume": 224082.0}, {"date": "2018-12-03", "close": 76.84, "volume": 329232.0}, {"date": "2018-12-04", "close": 74.07, "volume": 432621.0}, {"date": "2018-12-06", "close": 76.8, "volume": 336213.0}, {"date": "2018-12-07", "close": 71.29, "volume": 441115.0}, {"date": "2018-12-10", "close": 72.76, "volume": 188927.0}, {"date": "2018-12-11", "close": 75.64, "volume": 261445.0}, {"date": "2018-12-12", "close": 76.87, "volume": 306750.0}, {"date": "2018-12-13", "close": 74.64, "volume": 151821.0}, {"date": "2018-12-14", "close": 72.34, "volume": 331840.0}, {"date": "2018-12-17", "close": 66.49, "volume": 350811.0}, {"date": "2018-12-18", "close": 66.93, "volume": 395394.0}, {"date": "2018-12-19", "close": 65.5, "volume": 391429.0}, {"date": "2018-12-20", "close": 62.67, "volume": 313834.0}, {"date": "2018-12-21", "close": 60.84, "volume": 777334.0}, {"date": "2018-12-24", "close": 60.15, "volume": 113370.0}, {"date": "2018-12-26", "close": 67.12, "volume": 324322.0}, {"date": "2018-12-27", "close": 67.58, "volume": 179997.0}, {"date": "2018-12-28", "close": 68.86, "volume": 232152.0}, {"date": "2018-12-31", "close": 69.48, "volume": 204085.0}, {"date": "2019-01-02", "close": 69.33, "volume": 349731.0}, {"date": "2019-01-03", "close": 65.44, "volume": 338640.0}, {"date": "2019-01-04", "close": 68.82, "volume": 497130.0}, {"date": "2019-01-07", "close": 72.81, "volume": 290107.0}, {"date": "2019-01-08", "close": 73.74, "volume": 222680.0}, {"date": "2019-01-09", "close": 78.23, "volume": 245541.0}, {"date": "2019-01-10", "close": 81.54, "volume": 449607.0}, {"date": "2019-01-11", "close": 81.92, "volume": 326247.0}, {"date": "2019-01-14", "close": 79.5, "volume": 247803.0}, {"date": "2019-01-15", "close": 83.2, "volume": 229414.0}, {"date": "2019-01-16", "close": 85.07, "volume": 237982.0}, {"date": "2019-01-17", "close": 82.44, "volume": 366750.0}, {"date": "2019-01-18", "close": 82.78, "volume": 215964.0}, {"date": "2019-01-22", "close": 80.17, "volume": 344971.0}, {"date": "2019-01-23", "close": 81.7, "volume": 223574.0}, {"date": "2019-01-24", "close": 82.95, "volume": 203568.0}, {"date": "2019-01-25", "close": 84.64, "volume": 193332.0}, {"date": "2019-01-28", "close": 84.0, "volume": 402252.0}, {"date": "2019-01-29", "close": 83.8, "volume": 348899.0}, {"date": "2019-01-30", "close": 85.75, "volume": 410399.0}, {"date": "2019-01-31", "close": 85.0, "volume": 317552.0}, {"date": "2019-02-01", "close": 84.1, "volume": 376263.0}, {"date": "2019-02-04", "close": 84.0, "volume": 299213.0}, {"date": "2019-02-05", "close": 84.22, "volume": 166243.0}, {"date": "2019-02-06", "close": 84.06, "volume": 256693.0}, {"date": "2019-02-07", "close": 81.87, "volume": 338757.0}, {"date": "2019-02-08", "close": 82.97, "volume": 231150.0}, {"date": "2019-02-11", "close": 83.19, "volume": 309412.0}, {"date": "2019-02-12", "close": 84.32, "volume": 567777.0}, {"date": "2019-02-13", "close": 90.54, "volume": 1133095.0}, {"date": "2019-02-14", "close": 90.51, "volume": 459069.0}, {"date": "2019-02-15", "close": 93.79, "volume": 473903.0}, {"date": "2019-02-19", "close": 91.76, "volume": 326919.0}, {"date": "2019-02-20", "close": 93.63, "volume": 361327.0}, {"date": "2019-02-21", "close": 93.23, "volume": 204019.0}, {"date": "2019-02-22", "close": 95.35, "volume": 263497.0}, {"date": "2019-02-25", "close": 96.48, "volume": 393742.0}, {"date": "2019-02-26", "close": 96.44, "volume": 282138.0}, {"date": "2019-02-27", "close": 96.01, "volume": 241767.0}, {"date": "2019-02-28", "close": 95.79, "volume": 222730.0}, {"date": "2019-03-01", "close": 97.34, "volume": 254374.0}, {"date": "2019-03-04", "close": 94.15, "volume": 537222.0}, {"date": "2019-03-05", "close": 95.18, "volume": 355640.0}, {"date": "2019-03-06", "close": 91.59, "volume": 376541.0}, {"date": "2019-03-07", "close": 89.89, "volume": 283714.0}, {"date": "2019-03-08", "close": 88.18, "volume": 477595.0}, {"date": "2019-03-11", "close": 87.42, "volume": 415171.0}, {"date": "2019-03-12", "close": 87.26, "volume": 793256.0}, {"date": "2019-03-13", "close": 87.34, "volume": 1944642.0}, {"date": "2019-03-14", "close": 88.39, "volume": 472999.0}, {"date": "2019-03-15", "close": 90.44, "volume": 795284.0}, {"date": "2019-03-18", "close": 91.26, "volume": 566807.0}, {"date": "2019-03-19", "close": 94.01, "volume": 435996.0}, {"date": "2019-03-20", "close": 91.71, "volume": 298541.0}, {"date": "2019-03-21", "close": 91.22, "volume": 228880.0}, {"date": "2019-03-22", "close": 84.94, "volume": 410878.0}, {"date": "2019-03-25", "close": 84.82, "volume": 455345.0}, {"date": "2019-03-26", "close": 80.74, "volume": 685733.0}, {"date": "2019-03-27", "close": 74.25, "volume": 3706370.0}, {"date": "2019-03-28", "close": 73.24, "volume": 674729.0}, {"date": "2019-03-29", "close": 74.96, "volume": 716938.0}, {"date": "2019-04-01", "close": 68.05, "volume": 998036.0}, {"date": "2019-04-02", "close": 69.34, "volume": 968192.0}, {"date": "2019-04-03", "close": 72.36, "volume": 1265200.0}, {"date": "2019-04-04", "close": 70.93, "volume": 1192806.0}, {"date": "2019-04-05", "close": 71.47, "volume": 396504.0}, {"date": "2019-04-08", "close": 71.38, "volume": 272274.0}, {"date": "2019-04-09", "close": 71.77, "volume": 355835.0}, {"date": "2019-04-10", "close": 73.51, "volume": 343850.0}, {"date": "2019-04-11", "close": 72.19, "volume": 270860.0}, {"date": "2019-04-12", "close": 70.74, "volume": 283785.0}, {"date": "2019-04-15", "close": 69.74, "volume": 235730.0}, {"date": "2019-04-16", "close": 69.43, "volume": 606646.0}, {"date": "2019-04-17", "close": 68.41, "volume": 474950.0}, {"date": "2019-04-18", "close": 68.92, "volume": 517907.0}, {"date": "2019-04-22", "close": 68.76, "volume": 419084.0}, {"date": "2019-04-23", "close": 71.23, "volume": 571778.0}, {"date": "2019-04-24", "close": 73.65, "volume": 406238.0}, {"date": "2019-04-25", "close": 74.12, "volume": 395522.0}, {"date": "2019-04-26", "close": 76.86, "volume": 267541.0}, {"date": "2019-04-29", "close": 77.07, "volume": 344104.0}, {"date": "2019-04-30", "close": 76.31, "volume": 309142.0}, {"date": "2019-05-01", "close": 73.09, "volume": 315260.0}, {"date": "2019-05-02", "close": 76.19, "volume": 228312.0}, {"date": "2019-05-03", "close": 76.55, "volume": 438472.0}, {"date": "2019-05-06", "close": 78.56, "volume": 438235.0}, {"date": "2019-05-07", "close": 74.63, "volume": 534782.0}, {"date": "2019-05-08", "close": 74.5, "volume": 1095569.0}, {"date": "2019-05-09", "close": 71.92, "volume": 518835.0}, {"date": "2019-05-10", "close": 70.06, "volume": 491842.0}, {"date": "2019-05-13", "close": 68.3, "volume": 334349.0}, {"date": "2019-05-14", "close": 70.03, "volume": 316232.0}, {"date": "2019-05-15", "close": 70.79, "volume": 349211.0}, {"date": "2019-05-16", "close": 70.67, "volume": 626777.0}, {"date": "2019-05-17", "close": 69.48, "volume": 405998.0}, {"date": "2019-05-20", "close": 68.52, "volume": 392412.0}, {"date": "2019-05-21", "close": 69.98, "volume": 450364.0}, {"date": "2019-05-22", "close": 68.02, "volume": 498873.0}, {"date": "2019-05-23", "close": 66.64, "volume": 277564.0}, {"date": "2019-05-24", "close": 68.62, "volume": 223722.0}, {"date": "2019-05-28", "close": 69.6, "volume": 313813.0}, {"date": "2019-05-29", "close": 67.1, "volume": 280408.0}, {"date": "2019-05-30", "close": 69.18, "volume": 226028.0}, {"date": "2019-05-31", "close": 68.46, "volume": 218817.0}, {"date": "2019-06-03", "close": 68.39, "volume": 389890.0}, {"date": "2019-06-04", "close": 70.97, "volume": 365705.0}, {"date": "2019-06-05", "close": 70.6, "volume": 284969.0}, {"date": "2019-06-06", "close": 71.85, "volume": 230387.0}, {"date": "2019-06-07", "close": 73.07, "volume": 371748.0}, {"date": "2019-06-10", "close": 74.48, "volume": 248836.0}, {"date": "2019-06-11", "close": 73.03, "volume": 185986.0}, {"date": "2019-06-12", "close": 76.45, "volume": 233493.0}, {"date": "2019-06-13", "close": 78.45, "volume": 268406.0}, {"date": "2019-06-14", "close": 78.66, "volume": 303114.0}, {"date": "2019-06-17", "close": 77.62, "volume": 348350.0}, {"date": "2019-06-18", "close": 79.63, "volume": 275172.0}, {"date": "2019-06-19", "close": 80.01, "volume": 209885.0}, {"date": "2019-06-20", "close": 80.48, "volume": 334961.0}, {"date": "2019-06-21", "close": 79.6, "volume": 300831.0}, {"date": "2019-06-24", "close": 78.15, "volume": 237977.0}, {"date": "2019-06-25", "close": 77.42, "volume": 204132.0}, {"date": "2019-06-26", "close": 75.81, "volume": 248744.0}, {"date": "2019-06-27", "close": 77.15, "volume": 221189.0}, {"date": "2019-06-28", "close": 79.08, "volume": 514727.0}, {"date": "2019-07-01", "close": 77.23, "volume": 313204.0}, {"date": "2019-07-02", "close": 78.14, "volume": 215426.0}, {"date": "2019-07-03", "close": 78.05, "volume": 105560.0}, {"date": "2019-07-05", "close": 78.33, "volume": 186370.0}, {"date": "2019-07-08", "close": 78.24, "volume": 269562.0}, {"date": "2019-07-09", "close": 79.53, "volume": 219037.0}, {"date": "2019-07-10", "close": 80.98, "volume": 282207.0}, {"date": "2019-07-11", "close": 80.34, "volume": 238448.0}, {"date": "2019-07-12", "close": 80.16, "volume": 225451.0}, {"date": "2019-07-15", "close": 80.36, "volume": 188859.0}, {"date": "2019-07-16", "close": 82.75, "volume": 409405.0}, {"date": "2019-07-17", "close": 80.0, "volume": 235721.0}, {"date": "2019-07-18", "close": 82.8, "volume": 294842.0}, {"date": "2019-07-19", "close": 81.8, "volume": 227046.0}, {"date": "2019-07-22", "close": 81.79, "volume": 198734.0}, {"date": "2019-07-23", "close": 81.0, "volume": 181584.0}, {"date": "2019-07-24", "close": 83.77, "volume": 262163.0}, {"date": "2019-07-25", "close": 81.53, "volume": 199553.0}, {"date": "2019-07-26", "close": 78.36, "volume": 678446.0}, {"date": "2019-07-29", "close": 80.84, "volume": 359403.0}, {"date": "2019-07-30", "close": 83.3, "volume": 226365.0}, {"date": "2019-07-31", "close": 83.14, "volume": 613054.0}, {"date": "2019-08-01", "close": 81.27, "volume": 810358.0}, {"date": "2019-08-02", "close": 76.23, "volume": 683815.0}, {"date": "2019-08-05", "close": 72.43, "volume": 515588.0}, {"date": "2019-08-06", "close": 74.87, "volume": 357160.0}, {"date": "2019-08-07", "close": 74.88, "volume": 192283.0}, {"date": "2019-08-08", "close": 78.17, "volume": 252200.0}, {"date": "2019-08-09", "close": 78.06, "volume": 237255.0}, {"date": "2019-08-12", "close": 77.41, "volume": 197913.0}, {"date": "2019-08-13", "close": 80.81, "volume": 217492.0}, {"date": "2019-08-14", "close": 75.44, "volume": 279103.0}, {"date": "2019-08-15", "close": 72.61, "volume": 338489.0}, {"date": "2019-08-16", "close": 73.13, "volume": 270482.0}, {"date": "2019-08-19", "close": 74.73, "volume": 244486.0}, {"date": "2019-08-20", "close": 75.26, "volume": 191236.0}, {"date": "2019-08-21", "close": 75.35, "volume": 178481.0}, {"date": "2019-08-22", "close": 73.7, "volume": 225872.0}, {"date": "2019-08-23", "close": 68.59, "volume": 235289.0}, {"date": "2019-08-26", "close": 71.57, "volume": 279951.0}, {"date": "2019-08-27", "close": 70.77, "volume": 272931.0}, {"date": "2019-08-28", "close": 73.31, "volume": 157278.0}, {"date": "2019-08-29", "close": 75.06, "volume": 474758.0}, {"date": "2019-08-30", "close": 76.12, "volume": 173287.0}, {"date": "2019-09-03", "close": 74.07, "volume": 286134.0}, {"date": "2019-09-04", "close": 74.52, "volume": 203975.0}, {"date": "2019-09-05", "close": 73.33, "volume": 669649.0}, {"date": "2019-09-06", "close": 75.92, "volume": 1214171.0}, {"date": "2019-09-09", "close": 74.57, "volume": 466399.0}, {"date": "2019-09-10", "close": 72.62, "volume": 406875.0}, {"date": "2019-09-11", "close": 77.32, "volume": 355653.0}, {"date": "2019-09-12", "close": 78.81, "volume": 246932.0}, {"date": "2019-09-13", "close": 78.62, "volume": 235065.0}, {"date": "2019-09-16", "close": 80.41, "volume": 275042.0}, {"date": "2019-09-17", "close": 79.72, "volume": 218445.0}, {"date": "2019-09-18", "close": 77.18, "volume": 261073.0}, {"date": "2019-09-19", "close": 78.29, "volume": 478145.0}, {"date": "2019-09-20", "close": 81.15, "volume": 433882.0}, {"date": "2019-09-23", "close": 79.4, "volume": 399620.0}, {"date": "2019-09-24", "close": 77.15, "volume": 363430.0}, {"date": "2019-09-25", "close": 78.34, "volume": 226575.0}, {"date": "2019-09-26", "close": 76.08, "volume": 157992.0}, {"date": "2019-09-27", "close": 74.09, "volume": 183381.0}, {"date": "2019-09-30", "close": 74.11, "volume": 179509.0}, {"date": "2019-10-01", "close": 69.96, "volume": 281818.0}, {"date": "2019-10-02", "close": 68.13, "volume": 337391.0}, {"date": "2019-10-03", "close": 71.22, "volume": 375164.0}, {"date": "2019-10-04", "close": 69.48, "volume": 198346.0}, {"date": "2019-10-07", "close": 68.09, "volume": 326846.0}, {"date": "2019-10-08", "close": 64.27, "volume": 325180.0}, {"date": "2019-10-09", "close": 63.81, "volume": 289125.0}, {"date": "2019-10-10", "close": 63.45, "volume": 182586.0}, {"date": "2019-10-11", "close": 66.44, "volume": 245133.0}, {"date": "2019-10-14", "close": 65.5, "volume": 188749.0}, {"date": "2019-10-15", "close": 68.74, "volume": 213879.0}, {"date": "2019-10-16", "close": 69.76, "volume": 176298.0}, {"date": "2019-10-17", "close": 72.22, "volume": 162966.0}, {"date": "2019-10-18", "close": 69.12, "volume": 169925.0}, {"date": "2019-10-21", "close": 66.26, "volume": 203453.0}, {"date": "2019-10-22", "close": 66.71, "volume": 248169.0}, {"date": "2019-10-23", "close": 64.03, "volume": 424177.0}, {"date": "2019-10-24", "close": 63.85, "volume": 156830.0}, {"date": "2019-10-25", "close": 66.52, "volume": 231545.0}, {"date": "2019-10-28", "close": 72.07, "volume": 761874.0}, {"date": "2019-10-29", "close": 70.2, "volume": 336260.0}, {"date": "2019-10-30", "close": 68.09, "volume": 266067.0}, {"date": "2019-10-31", "close": 66.82, "volume": 244603.0}, {"date": "2019-11-01", "close": 68.32, "volume": 234809.0}, {"date": "2019-11-04", "close": 69.09, "volume": 282807.0}, {"date": "2019-11-05", "close": 71.03, "volume": 231499.0}, {"date": "2019-11-06", "close": 67.82, "volume": 600144.0}, {"date": "2019-11-07", "close": 68.56, "volume": 337559.0}, {"date": "2019-11-08", "close": 69.02, "volume": 130140.0}, {"date": "2019-11-11", "close": 67.85, "volume": 118572.0}, {"date": "2019-11-12", "close": 67.42, "volume": 219649.0}, {"date": "2019-11-13", "close": 63.04, "volume": 2380800.0}, {"date": "2019-11-14", "close": 65.52, "volume": 478527.0}, {"date": "2019-11-15", "close": 69.68, "volume": 679658.0}, {"date": "2019-11-18", "close": 69.99, "volume": 274873.0}, {"date": "2019-11-19", "close": 70.61, "volume": 289461.0}, {"date": "2019-11-20", "close": 71.03, "volume": 317244.0}, {"date": "2019-11-21", "close": 69.47, "volume": 372215.0}, {"date": "2019-11-22", "close": 70.45, "volume": 373309.0}, {"date": "2019-11-25", "close": 72.06, "volume": 205042.0}, {"date": "2019-11-26", "close": 72.97, "volume": 140576.0}, {"date": "2019-11-27", "close": 72.96, "volume": 127118.0}, {"date": "2019-11-29", "close": 72.09, "volume": 63482.0}, {"date": "2019-12-02", "close": 72.47, "volume": 197045.0}, {"date": "2019-12-03", "close": 72.38, "volume": 170030.0}, {"date": "2019-12-04", "close": 70.2, "volume": 522701.0}, {"date": "2019-12-05", "close": 69.8, "volume": 273493.0}, {"date": "2019-12-06", "close": 70.21, "volume": 186383.0}, {"date": "2019-12-09", "close": 68.11, "volume": 262898.0}, {"date": "2019-12-10", "close": 66.61, "volume": 284908.0}, {"date": "2019-12-11", "close": 66.12, "volume": 152048.0}, {"date": "2019-12-12", "close": 65.44, "volume": 247681.0}, {"date": "2019-12-13", "close": 64.14, "volume": 369654.0}, {"date": "2019-12-16", "close": 63.51, "volume": 500612.0}, {"date": "2019-12-17", "close": 62.12, "volume": 932598.0}, {"date": "2019-12-18", "close": 62.05, "volume": 1272378.0}, {"date": "2019-12-19", "close": 61.3, "volume": 421292.0}, {"date": "2019-12-20", "close": 61.0, "volume": 924425.0}, {"date": "2019-12-23", "close": 67.72, "volume": 694577.0}, {"date": "2019-12-24", "close": 68.0, "volume": 214812.0}, {"date": "2019-12-26", "close": 66.99, "volume": 282430.0}, {"date": "2019-12-27", "close": 66.07, "volume": 239986.0}, {"date": "2019-12-30", "close": 66.37, "volume": 276421.0}, {"date": "2019-12-31", "close": 68.09, "volume": 244990.0}, {"date": "2020-01-02", "close": 68.37, "volume": 329608.0}, {"date": "2020-01-03", "close": 68.24, "volume": 246162.0}, {"date": "2020-01-06", "close": 70.53, "volume": 364838.0}, {"date": "2020-01-07", "close": 68.11, "volume": 380785.0}, {"date": "2020-01-08", "close": 70.64, "volume": 292443.0}, {"date": "2020-01-09", "close": 71.76, "volume": 342958.0}, {"date": "2020-01-10", "close": 75.22, "volume": 395843.0}, {"date": "2020-01-13", "close": 74.98, "volume": 331239.0}, {"date": "2020-01-14", "close": 79.98, "volume": 523215.0}, {"date": "2020-01-15", "close": 84.0, "volume": 727909.0}, {"date": "2020-01-16", "close": 89.01, "volume": 562852.0}, {"date": "2020-01-17", "close": 84.99, "volume": 570936.0}, {"date": "2020-01-21", "close": 82.95, "volume": 542729.0}, {"date": "2020-01-22", "close": 86.09, "volume": 484350.0}, {"date": "2020-01-23", "close": 89.27, "volume": 550042.0}, {"date": "2020-01-24", "close": 88.62, "volume": 602757.0}, {"date": "2020-01-27", "close": 87.96, "volume": 278052.0}, {"date": "2020-01-28", "close": 87.35, "volume": 315527.0}, {"date": "2020-01-29", "close": 88.91, "volume": 199126.0}, {"date": "2020-01-30", "close": 86.87, "volume": 622575.0}, {"date": "2020-01-31", "close": 85.63, "volume": 210478.0}, {"date": "2020-02-03", "close": 86.1, "volume": 241045.0}, {"date": "2020-02-04", "close": 88.38, "volume": 414709.0}, {"date": "2020-02-05", "close": 88.72, "volume": 162615.0}, {"date": "2020-02-06", "close": 89.8, "volume": 217799.0}, {"date": "2020-02-07", "close": 86.5, "volume": 162037.0}, {"date": "2020-02-10", "close": 87.21, "volume": 261796.0}, {"date": "2020-02-11", "close": 88.59, "volume": 162231.0}, {"date": "2020-02-12", "close": 87.52, "volume": 140761.0}, {"date": "2020-02-13", "close": 88.89, "volume": 139551.0}, {"date": "2020-02-14", "close": 89.22, "volume": 110709.0}, {"date": "2020-02-18", "close": 88.76, "volume": 238855.0}, {"date": "2020-02-19", "close": 87.42, "volume": 183421.0}, {"date": "2020-02-20", "close": 88.0, "volume": 127140.0}, {"date": "2020-02-21", "close": 88.0, "volume": 293965.0}, {"date": "2020-02-24", "close": 86.74, "volume": 412320.0}, {"date": "2020-02-25", "close": 82.66, "volume": 375753.0}, {"date": "2020-02-26", "close": 81.04, "volume": 237516.0}, {"date": "2020-02-27", "close": 80.4, "volume": 452887.0}, {"date": "2020-02-28", "close": 86.97, "volume": 885732.0}, {"date": "2020-03-02", "close": 88.02, "volume": 451300.0}, {"date": "2020-03-03", "close": 95.39, "volume": 881931.0}, {"date": "2020-03-04", "close": 99.35, "volume": 472432.0}, {"date": "2020-03-05", "close": 101.4, "volume": 517236.0}, {"date": "2020-03-06", "close": 95.72, "volume": 542418.0}, {"date": "2020-03-09", "close": 87.34, "volume": 641417.0}, {"date": "2020-03-10", "close": 89.1, "volume": 383390.0}, {"date": "2020-03-11", "close": 85.54, "volume": 445092.0}, {"date": "2020-03-12", "close": 77.26, "volume": 391110.0}, {"date": "2020-03-13", "close": 79.55, "volume": 380801.0}, {"date": "2020-03-16", "close": 62.82, "volume": 527418.0}, {"date": "2020-03-17", "close": 66.14, "volume": 680827.0}, {"date": "2020-03-18", "close": 57.79, "volume": 576141.0}, {"date": "2020-03-19", "close": 69.35, "volume": 662404.0}, {"date": "2020-03-20", "close": 73.07, "volume": 831759.0}, {"date": "2020-03-23", "close": 75.18, "volume": 495884.0}, {"date": "2020-03-24", "close": 80.52, "volume": 435836.0}, {"date": "2020-03-25", "close": 79.95, "volume": 326362.0}, {"date": "2020-03-26", "close": 87.89, "volume": 418680.0}, {"date": "2020-03-27", "close": 81.78, "volume": 409587.0}, {"date": "2020-03-30", "close": 86.47, "volume": 551969.0}, {"date": "2020-03-31", "close": 81.35, "volume": 381153.0}, {"date": "2020-04-01", "close": 75.01, "volume": 414378.0}, {"date": "2020-04-02", "close": 74.89, "volume": 401373.0}, {"date": "2020-04-03", "close": 72.13, "volume": 294586.0}, {"date": "2020-04-06", "close": 76.77, "volume": 256059.0}, {"date": "2020-04-07", "close": 75.06, "volume": 247278.0}, {"date": "2020-04-08", "close": 80.0, "volume": 358799.0}, {"date": "2020-04-09", "close": 82.56, "volume": 418451.0}, {"date": "2020-04-13", "close": 81.46, "volume": 228441.0}, {"date": "2020-04-14", "close": 88.86, "volume": 333883.0}, {"date": "2020-04-15", "close": 88.74, "volume": 280437.0}, {"date": "2020-04-16", "close": 89.15, "volume": 310991.0}, {"date": "2020-04-17", "close": 96.59, "volume": 412532.0}, {"date": "2020-04-20", "close": 99.04, "volume": 389653.0}, {"date": "2020-04-21", "close": 97.14, "volume": 268366.0}, {"date": "2020-04-22", "close": 98.23, "volume": 191685.0}, {"date": "2020-04-23", "close": 98.64, "volume": 258581.0}, {"date": "2020-04-24", "close": 100.45, "volume": 157119.0}, {"date": "2020-04-27", "close": 100.41, "volume": 355042.0}, {"date": "2020-04-28", "close": 100.58, "volume": 187678.0}, {"date": "2020-04-29", "close": 104.55, "volume": 275346.0}, {"date": "2020-04-30", "close": 105.64, "volume": 345466.0}, {"date": "2020-05-01", "close": 103.29, "volume": 265583.0}, {"date": "2020-05-04", "close": 106.74, "volume": 360296.0}, {"date": "2020-05-05", "close": 106.61, "volume": 406183.0}, {"date": "2020-05-06", "close": 109.87, "volume": 436846.0}, {"date": "2020-05-07", "close": 119.65, "volume": 765522.0}, {"date": "2020-05-08", "close": 124.52, "volume": 756346.0}, {"date": "2020-05-11", "close": 131.03, "volume": 654795.0}, {"date": "2020-05-12", "close": 126.12, "volume": 915781.0}, {"date": "2020-05-13", "close": 129.73, "volume": 494532.0}, {"date": "2020-05-14", "close": 125.77, "volume": 352290.0}, {"date": "2020-05-15", "close": 131.18, "volume": 279396.0}, {"date": "2020-05-18", "close": 128.21, "volume": 452842.0}, {"date": "2020-05-19", "close": 122.86, "volume": 451502.0}, {"date": "2020-05-20", "close": 124.59, "volume": 268108.0}, {"date": "2020-05-21", "close": 121.93, "volume": 248680.0}, {"date": "2020-05-22", "close": 126.61, "volume": 330679.0}, {"date": "2020-05-26", "close": 124.76, "volume": 287057.0}, {"date": "2020-05-27", "close": 125.38, "volume": 427933.0}, {"date": "2020-05-28", "close": 123.9, "volume": 258273.0}, {"date": "2020-05-29", "close": 124.31, "volume": 274896.0}, {"date": "2020-06-01", "close": 124.98, "volume": 236069.0}, {"date": "2020-06-02", "close": 126.26, "volume": 186811.0}, {"date": "2020-06-03", "close": 127.46, "volume": 410370.0}, {"date": "2020-06-04", "close": 123.48, "volume": 317299.0}, {"date": "2020-06-05", "close": 120.09, "volume": 634756.0}, {"date": "2020-06-08", "close": 120.28, "volume": 437178.0}, {"date": "2020-06-09", "close": 114.7, "volume": 412834.0}, {"date": "2020-06-10", "close": 121.69, "volume": 527535.0}, {"date": "2020-06-11", "close": 115.4, "volume": 427178.0}, {"date": "2020-06-12", "close": 111.13, "volume": 394421.0}, {"date": "2020-06-15", "close": 117.22, "volume": 230415.0}, {"date": "2020-06-16", "close": 117.09, "volume": 272891.0}, {"date": "2020-06-17", "close": 116.02, "volume": 251742.0}, {"date": "2020-06-18", "close": 120.53, "volume": 554220.0}, {"date": "2020-06-19", "close": 127.75, "volume": 545510.0}, {"date": "2020-06-22", "close": 126.5, "volume": 360758.0}, {"date": "2020-06-23", "close": 122.99, "volume": 288201.0}, {"date": "2020-06-24", "close": 114.86, "volume": 298031.0}, {"date": "2020-06-25", "close": 114.06, "volume": 439185.0}, {"date": "2020-06-26", "close": 109.59, "volume": 488020.0}, {"date": "2020-06-29", "close": 114.97, "volume": 334227.0}, {"date": "2020-06-30", "close": 115.89, "volume": 254421.0}, {"date": "2020-07-01", "close": 114.67, "volume": 444459.0}, {"date": "2020-07-02", "close": 113.5, "volume": 387920.0}, {"date": "2020-07-06", "close": 112.26, "volume": 410183.0}, {"date": "2020-07-07", "close": 112.29, "volume": 302333.0}, {"date": "2020-07-08", "close": 114.88, "volume": 228542.0}, {"date": "2020-07-09", "close": 116.53, "volume": 305859.0}, {"date": "2020-07-10", "close": 112.19, "volume": 273245.0}, {"date": "2020-07-13", "close": 111.6, "volume": 312827.0}, {"date": "2020-07-14", "close": 115.4, "volume": 239326.0}, {"date": "2020-07-15", "close": 123.37, "volume": 382559.0}, {"date": "2020-07-16", "close": 117.84, "volume": 327331.0}, {"date": "2020-07-17", "close": 119.37, "volume": 227084.0}, {"date": "2020-07-20", "close": 118.16, "volume": 172910.0}, {"date": "2020-07-21", "close": 117.76, "volume": 222503.0}, {"date": "2020-07-22", "close": 118.72, "volume": 186871.0}, {"date": "2020-07-23", "close": 123.59, "volume": 365394.0}, {"date": "2020-07-24", "close": 120.63, "volume": 208163.0}, {"date": "2020-07-27", "close": 123.71, "volume": 185945.0}, {"date": "2020-07-28", "close": 120.72, "volume": 246431.0}, {"date": "2020-07-29", "close": 125.91, "volume": 192143.0}, {"date": "2020-07-30", "close": 127.9, "volume": 373111.0}, {"date": "2020-07-31", "close": 124.48, "volume": 204932.0}, {"date": "2020-08-03", "close": 127.46, "volume": 147112.0}, {"date": "2020-08-04", "close": 169.05, "volume": 2597931.0}, {"date": "2020-08-05", "close": 190.09, "volume": 1408086.0}, {"date": "2020-08-06", "close": 184.39, "volume": 725609.0}, {"date": "2020-08-07", "close": 202.07, "volume": 1179600.0}, {"date": "2020-08-10", "close": 187.07, "volume": 699970.0}, {"date": "2020-08-11", "close": 181.75, "volume": 401979.0}, {"date": "2020-08-12", "close": 179.53, "volume": 458368.0}, {"date": "2020-08-13", "close": 178.22, "volume": 178429.0}, {"date": "2020-08-14", "close": 172.95, "volume": 222156.0}, {"date": "2020-08-17", "close": 173.03, "volume": 185808.0}, {"date": "2020-08-18", "close": 175.38, "volume": 199664.0}, {"date": "2020-08-19", "close": 208.3, "volume": 1730959.0}, {"date": "2020-08-20", "close": 209.3, "volume": 336203.0}, {"date": "2020-08-21", "close": 207.26, "volume": 304519.0}, {"date": "2020-08-24", "close": 214.41, "volume": 518548.0}, {"date": "2020-08-25", "close": 215.02, "volume": 265603.0}, {"date": "2020-08-26", "close": 215.0, "volume": 381597.0}, {"date": "2020-08-27", "close": 215.26, "volume": 264841.0}, {"date": "2020-08-28", "close": 219.74, "volume": 239910.0}, {"date": "2020-08-31", "close": 220.18, "volume": 267248.0}, {"date": "2020-09-01", "close": 226.7, "volume": 372864.0}, {"date": "2020-09-02", "close": 221.39, "volume": 327641.0}, {"date": "2020-09-03", "close": 216.42, "volume": 512970.0}, {"date": "2020-09-04", "close": 212.43, "volume": 366213.0}, {"date": "2020-09-08", "close": 207.0, "volume": 288046.0}, {"date": "2020-09-09", "close": 215.85, "volume": 272799.0}, {"date": "2020-09-10", "close": 211.1, "volume": 232598.0}, {"date": "2020-09-11", "close": 210.29, "volume": 210619.0}, {"date": "2020-09-14", "close": 220.15, "volume": 238014.0}, {"date": "2020-09-15", "close": 226.28, "volume": 347921.0}, {"date": "2020-09-16", "close": 227.18, "volume": 292700.0}, {"date": "2020-09-17", "close": 227.66, "volume": 216138.0}, {"date": "2020-09-18", "close": 233.33, "volume": 718805.0}, {"date": "2020-09-21", "close": 225.33, "volume": 566031.0}, {"date": "2020-09-22", "close": 222.21, "volume": 250613.0}, {"date": "2020-09-23", "close": 217.8, "volume": 249831.0}, {"date": "2020-09-24", "close": 222.54, "volume": 167265.0}, {"date": "2020-09-25", "close": 227.16, "volume": 151309.0}, {"date": "2020-09-28", "close": 228.74, "volume": 165089.0}, {"date": "2020-09-29", "close": 233.58, "volume": 162501.0}, {"date": "2020-09-30", "close": 238.11, "volume": 345626.0}, {"date": "2020-10-01", "close": 230.62, "volume": 288447.0}, {"date": "2020-10-02", "close": 227.03, "volume": 245952.0}, {"date": "2020-10-05", "close": 225.72, "volume": 316401.0}, {"date": "2020-10-06", "close": 234.0, "volume": 315553.0}, {"date": "2020-10-07", "close": 245.26, "volume": 243356.0}, {"date": "2020-10-08", "close": 244.77, "volume": 204501.0}, {"date": "2020-10-09", "close": 251.88, "volume": 168666.0}, {"date": "2020-10-12", "close": 259.5, "volume": 253573.0}, {"date": "2020-10-13", "close": 257.95, "volume": 223491.0}, {"date": "2020-10-14", "close": 244.19, "volume": 300885.0}, {"date": "2020-10-15", "close": 244.03, "volume": 131427.0}, {"date": "2020-10-16", "close": 235.83, "volume": 313737.0}, {"date": "2020-10-19", "close": 231.2, "volume": 289917.0}, {"date": "2020-10-20", "close": 223.1, "volume": 240163.0}, {"date": "2020-10-21", "close": 218.04, "volume": 316399.0}, {"date": "2020-10-22", "close": 214.52, "volume": 399072.0}, {"date": "2020-10-23", "close": 220.15, "volume": 228275.0}, {"date": "2020-10-26", "close": 218.44, "volume": 167429.0}, {"date": "2020-10-27", "close": 225.09, "volume": 224848.0}, {"date": "2020-10-28", "close": 222.1, "volume": 315483.0}, {"date": "2020-10-29", "close": 222.44, "volume": 175564.0}, {"date": "2020-10-30", "close": 211.45, "volume": 254410.0}, {"date": "2020-11-02", "close": 212.0, "volume": 160829.0}, {"date": "2020-11-03", "close": 221.0, "volume": 252229.0}, {"date": "2020-11-04", "close": 225.96, "volume": 292416.0}, {"date": "2020-11-05", "close": 235.83, "volume": 317516.0}, {"date": "2020-11-06", "close": 255.52, "volume": 456776.0}, {"date": "2020-11-09", "close": 238.82, "volume": 626236.0}, {"date": "2020-11-10", "close": 251.08, "volume": 352090.0}, {"date": "2020-11-11", "close": 257.23, "volume": 239665.0}, {"date": "2020-11-12", "close": 258.26, "volume": 172402.0}, {"date": "2020-11-13", "close": 261.17, "volume": 227077.0}, {"date": "2020-11-16", "close": 242.73, "volume": 354705.0}, {"date": "2020-11-17", "close": 220.0, "volume": 683233.0}, {"date": "2020-11-18", "close": 218.43, "volume": 341064.0}, {"date": "2020-11-19", "close": 225.83, "volume": 296105.0}, {"date": "2020-11-20", "close": 224.62, "volume": 250729.0}, {"date": "2020-11-23", "close": 236.27, "volume": 277343.0}, {"date": "2020-11-24", "close": 225.36, "volume": 278991.0}, {"date": "2020-11-25", "close": 223.36, "volume": 144422.0}, {"date": "2020-11-27", "close": 233.86, "volume": 107732.0}, {"date": "2020-11-30", "close": 244.51, "volume": 290318.0}, {"date": "2020-12-01", "close": 240.64, "volume": 265684.0}, {"date": "2020-12-02", "close": 192.21, "volume": 3224291.0}, {"date": "2020-12-03", "close": 184.5, "volume": 1009631.0}, {"date": "2020-12-04", "close": 180.8, "volume": 558769.0}, {"date": "2020-12-07", "close": 184.57, "volume": 477884.0}, {"date": "2020-12-08", "close": 194.33, "volume": 449025.0}, {"date": "2020-12-09", "close": 196.9, "volume": 336485.0}, {"date": "2020-12-10", "close": 197.2, "volume": 263686.0}, {"date": "2020-12-11", "close": 189.37, "volume": 619839.0}, {"date": "2020-12-14", "close": 188.01, "volume": 315709.0}, {"date": "2020-12-15", "close": 217.52, "volume": 1127947.0}, {"date": "2020-12-16", "close": 222.5, "volume": 509405.0}, {"date": "2020-12-17", "close": 239.15, "volume": 646509.0}, {"date": "2020-12-18", "close": 232.05, "volume": 770084.0}, {"date": "2020-12-21", "close": 229.65, "volume": 356166.0}, {"date": "2020-12-22", "close": 234.02, "volume": 351371.0}, {"date": "2020-12-23", "close": 242.8, "volume": 233382.0}, {"date": "2020-12-24", "close": 242.12, "volume": 172708.0}, {"date": "2020-12-28", "close": 243.93, "volume": 277168.0}, {"date": "2020-12-29", "close": 242.18, "volume": 253452.0}, {"date": "2020-12-30", "close": 235.4, "volume": 381141.0}, {"date": "2020-12-31", "close": 237.21, "volume": 289836.0}, {"date": "2021-01-04", "close": 227.97, "volume": 302016.0}, {"date": "2021-01-05", "close": 224.17, "volume": 402590.0}, {"date": "2021-01-06", "close": 218.48, "volume": 359859.0}, {"date": "2021-01-07", "close": 220.01, "volume": 385487.0}, {"date": "2021-01-08", "close": 214.89, "volume": 518578.0}, {"date": "2021-01-11", "close": 232.15, "volume": 475638.0}, {"date": "2021-01-12", "close": 233.05, "volume": 202488.0}, {"date": "2021-01-13", "close": 235.53, "volume": 235005.0}, {"date": "2021-01-14", "close": 247.1, "volume": 242558.0}, {"date": "2021-01-15", "close": 250.57, "volume": 235526.0}, {"date": "2021-01-19", "close": 257.61, "volume": 282713.0}, {"date": "2021-01-20", "close": 268.46, "volume": 473089.0}, {"date": "2021-01-21", "close": 251.88, "volume": 350226.0}, {"date": "2021-01-22", "close": 252.74, "volume": 233611.0}, {"date": "2021-01-25", "close": 244.62, "volume": 395025.0}, {"date": "2021-01-26", "close": 249.33, "volume": 271173.0}, {"date": "2021-01-27", "close": 265.56, "volume": 816641.0}, {"date": "2021-01-28", "close": 251.0, "volume": 572391.0}, {"date": "2021-01-29", "close": 168.42, "volume": 7505925.0}, {"date": "2021-02-01", "close": 182.01, "volume": 2228515.0}, {"date": "2021-02-02", "close": 177.66, "volume": 741714.0}, {"date": "2021-02-03", "close": 176.49, "volume": 952144.0}, {"date": "2021-02-04", "close": 175.37, "volume": 656236.0}, {"date": "2021-02-05", "close": 179.47, "volume": 440628.0}, {"date": "2021-02-08", "close": 179.97, "volume": 390212.0}, {"date": "2021-02-09", "close": 179.98, "volume": 290768.0}, {"date": "2021-02-10", "close": 176.78, "volume": 244477.0}, {"date": "2021-02-11", "close": 175.66, "volume": 335458.0}, {"date": "2021-02-12", "close": 172.35, "volume": 447711.0}, {"date": "2021-02-16", "close": 172.8, "volume": 323543.0}, {"date": "2021-02-17", "close": 170.0, "volume": 375298.0}, {"date": "2021-02-18", "close": 170.3, "volume": 329154.0}, {"date": "2021-02-19", "close": 168.03, "volume": 460289.0}, {"date": "2021-02-22", "close": 159.03, "volume": 759349.0}, {"date": "2021-02-23", "close": 155.46, "volume": 668941.0}, {"date": "2021-02-24", "close": 153.0, "volume": 484152.0}, {"date": "2021-02-25", "close": 147.73, "volume": 971602.0}, {"date": "2021-02-26", "close": 160.9, "volume": 1082350.0}, {"date": "2021-03-01", "close": 152.92, "volume": 704247.0}, {"date": "2021-03-02", "close": 148.94, "volume": 546068.0}, {"date": "2021-03-03", "close": 143.25, "volume": 329876.0}, {"date": "2021-03-04", "close": 143.16, "volume": 483298.0}, {"date": "2021-03-05", "close": 138.75, "volume": 616097.0}, {"date": "2021-03-08", "close": 127.0, "volume": 928163.0}, {"date": "2021-03-09", "close": 132.26, "volume": 959005.0}, {"date": "2021-03-10", "close": 135.34, "volume": 548597.0}, {"date": "2021-03-11", "close": 140.86, "volume": 374401.0}, {"date": "2021-03-12", "close": 141.12, "volume": 291038.0}, {"date": "2021-03-15", "close": 144.66, "volume": 343898.0}, {"date": "2021-03-16", "close": 135.87, "volume": 516378.0}, {"date": "2021-03-17", "close": 134.22, "volume": 438161.0}, {"date": "2021-03-18", "close": 131.09, "volume": 318536.0}, {"date": "2021-03-19", "close": 142.75, "volume": 1228590.0}, {"date": "2021-03-22", "close": 142.54, "volume": 352321.0}, {"date": "2021-03-23", "close": 140.93, "volume": 441253.0}, {"date": "2021-03-24", "close": 128.86, "volume": 250217.0}, {"date": "2021-03-25", "close": 137.03, "volume": 454781.0}, {"date": "2021-03-26", "close": 136.39, "volume": 304951.0}, {"date": "2021-03-29", "close": 131.65, "volume": 258394.0}, {"date": "2021-03-30", "close": 137.37, "volume": 262843.0}, {"date": "2021-03-31", "close": 138.86, "volume": 532179.0}, {"date": "2021-04-01", "close": 137.21, "volume": 324957.0}, {"date": "2021-04-05", "close": 136.95, "volume": 194555.0}, {"date": "2021-04-06", "close": 133.18, "volume": 261215.0}, {"date": "2021-04-07", "close": 128.88, "volume": 407003.0}, {"date": "2021-04-08", "close": 134.42, "volume": 239500.0}, {"date": "2021-04-09", "close": 132.76, "volume": 133991.0}, {"date": "2021-04-12", "close": 80.36, "volume": 7091218.0}, {"date": "2021-04-13", "close": 85.71, "volume": 2875942.0}, {"date": "2021-04-14", "close": 90.86, "volume": 1474009.0}, {"date": "2021-04-15", "close": 90.76, "volume": 705625.0}, {"date": "2021-04-16", "close": 90.94, "volume": 541392.0}, {"date": "2021-04-19", "close": 89.58, "volume": 511909.0}, {"date": "2021-04-20", "close": 82.24, "volume": 629067.0}, {"date": "2021-04-21", "close": 84.25, "volume": 679926.0}, {"date": "2021-04-22", "close": 82.72, "volume": 409015.0}, {"date": "2021-04-23", "close": 79.73, "volume": 1075751.0}, {"date": "2021-04-26", "close": 82.63, "volume": 1167937.0}, {"date": "2021-04-27", "close": 79.59, "volume": 803419.0}, {"date": "2021-04-28", "close": 79.83, "volume": 696548.0}, {"date": "2021-04-29", "close": 76.91, "volume": 511389.0}, {"date": "2021-04-30", "close": 77.86, "volume": 525929.0}, {"date": "2021-05-03", "close": 75.13, "volume": 462458.0}, {"date": "2021-05-04", "close": 72.11, "volume": 694419.0}, {"date": "2021-05-05", "close": 74.82, "volume": 738170.0}, {"date": "2021-05-06", "close": 74.92, "volume": 540264.0}, {"date": "2021-05-07", "close": 80.0, "volume": 1260350.0}, {"date": "2021-05-10", "close": 77.95, "volume": 534948.0}, {"date": "2021-05-11", "close": 76.94, "volume": 424385.0}, {"date": "2021-05-12", "close": 76.0, "volume": 545383.0}, {"date": "2021-05-13", "close": 77.24, "volume": 667833.0}, {"date": "2021-05-14", "close": 81.31, "volume": 1045261.0}, {"date": "2021-05-17", "close": 74.18, "volume": 730090.0}, {"date": "2021-05-18", "close": 74.96, "volume": 566270.0}, {"date": "2021-05-19", "close": 74.95, "volume": 330496.0}, {"date": "2021-05-20", "close": 76.33, "volume": 283662.0}, {"date": "2021-05-21", "close": 74.04, "volume": 523924.0}, {"date": "2021-05-24", "close": 74.48, "volume": 289022.0}, {"date": "2021-05-25", "close": 73.58, "volume": 413526.0}, {"date": "2021-05-26", "close": 74.14, "volume": 477562.0}, {"date": "2021-05-27", "close": 75.2, "volume": 555011.0}, {"date": "2021-05-28", "close": 75.46, "volume": 347489.0}, {"date": "2021-06-01", "close": 76.25, "volume": 479037.0}, {"date": "2021-06-02", "close": 62.77, "volume": 3600421.0}, {"date": "2021-06-03", "close": 61.8, "volume": 1307543.0}, {"date": "2021-06-04", "close": 62.09, "volume": 793723.0}, {"date": "2021-06-07", "close": 64.29, "volume": 663219.0}, {"date": "2021-06-08", "close": 63.76, "volume": 582795.0}, {"date": "2021-06-09", "close": 63.1, "volume": 606516.0}, {"date": "2021-06-10", "close": 63.9, "volume": 1369330.0}, {"date": "2021-06-11", "close": 63.9, "volume": 423137.0}, {"date": "2021-06-14", "close": 63.5, "volume": 443235.0}, {"date": "2021-06-15", "close": 63.19, "volume": 498406.0}, {"date": "2021-06-16", "close": 63.24, "volume": 413494.0}, {"date": "2021-06-17", "close": 63.6, "volume": 463488.0}, {"date": "2021-06-18", "close": 64.91, "volume": 1738545.0}, {"date": "2021-06-21", "close": 63.04, "volume": 393330.0}, {"date": "2021-06-22", "close": 63.56, "volume": 322883.0}, {"date": "2021-06-23", "close": 63.55, "volume": 578292.0}, {"date": "2021-06-24", "close": 66.44, "volume": 542610.0}, {"date": "2021-06-25", "close": 67.32, "volume": 592095.0}, {"date": "2021-06-28", "close": 65.65, "volume": 347502.0}, {"date": "2021-06-29", "close": 65.02, "volume": 309416.0}, {"date": "2021-06-30", "close": 66.35, "volume": 410735.0}, {"date": "2021-07-01", "close": 63.75, "volume": 435411.0}, {"date": "2021-07-02", "close": 63.13, "volume": 300200.0}, {"date": "2021-07-06", "close": 62.9, "volume": 243992.0}, {"date": "2021-07-07", "close": 60.52, "volume": 531499.0}, {"date": "2021-07-08", "close": 62.27, "volume": 367996.0}, {"date": "2021-07-09", "close": 61.77, "volume": 263187.0}, {"date": "2021-07-12", "close": 59.45, "volume": 660451.0}, {"date": "2021-07-13", "close": 59.07, "volume": 397217.0}, {"date": "2021-07-14", "close": 53.9, "volume": 1008381.0}, {"date": "2021-07-15", "close": 53.57, "volume": 607457.0}, {"date": "2021-07-16", "close": 53.06, "volume": 379298.0}, {"date": "2021-07-19", "close": 52.0, "volume": 432372.0}, {"date": "2021-07-20", "close": 52.45, "volume": 353503.0}, {"date": "2021-07-21", "close": 52.61, "volume": 224151.0}, {"date": "2021-07-22", "close": 51.18, "volume": 397853.0}, {"date": "2021-07-23", "close": 50.09, "volume": 268710.0}, {"date": "2021-07-26", "close": 50.36, "volume": 522021.0}, {"date": "2021-07-27", "close": 50.5, "volume": 303120.0}, {"date": "2021-07-28", "close": 52.24, "volume": 282299.0}, {"date": "2021-07-29", "close": 51.15, "volume": 258784.0}, {"date": "2021-07-30", "close": 51.12, "volume": 163019.0}, {"date": "2021-08-02", "close": 50.8, "volume": 288104.0}, {"date": "2021-08-03", "close": 51.1, "volume": 385910.0}, {"date": "2021-08-04", "close": 49.72, "volume": 266944.0}, {"date": "2021-08-05", "close": 48.29, "volume": 629170.0}, {"date": "2021-08-06", "close": 50.05, "volume": 764269.0}, {"date": "2021-08-09", "close": 49.56, "volume": 347808.0}, {"date": "2021-08-10", "close": 47.94, "volume": 231846.0}, {"date": "2021-08-11", "close": 46.0, "volume": 487550.0}, {"date": "2021-08-12", "close": 46.15, "volume": 356710.0}, {"date": "2021-08-13", "close": 45.59, "volume": 259638.0}, {"date": "2021-08-16", "close": 45.44, "volume": 260492.0}, {"date": "2021-08-17", "close": 43.63, "volume": 371970.0}, {"date": "2021-08-18", "close": 44.72, "volume": 327046.0}, {"date": "2021-08-19", "close": 41.91, "volume": 250943.0}, {"date": "2021-08-20", "close": 44.44, "volume": 283266.0}, {"date": "2021-08-23", "close": 46.17, "volume": 283451.0}, {"date": "2021-08-24", "close": 47.34, "volume": 170241.0}, {"date": "2021-08-25", "close": 46.27, "volume": 158197.0}, {"date": "2021-08-26", "close": 46.5, "volume": 193656.0}, {"date": "2021-08-27", "close": 46.9, "volume": 181190.0}, {"date": "2021-08-30", "close": 46.49, "volume": 148918.0}, {"date": "2021-08-31", "close": 47.8, "volume": 231676.0}, {"date": "2021-09-01", "close": 47.98, "volume": 283304.0}, {"date": "2021-09-02", "close": 48.0, "volume": 364130.0}, {"date": "2021-09-03", "close": 47.36, "volume": 170941.0}, {"date": "2021-09-07", "close": 47.92, "volume": 174787.0}, {"date": "2021-09-08", "close": 47.55, "volume": 232185.0}, {"date": "2021-09-09", "close": 48.66, "volume": 300420.0}, {"date": "2021-09-10", "close": 48.12, "volume": 320253.0}, {"date": "2021-09-13", "close": 64.96, "volume": 4806466.0}, {"date": "2021-09-14", "close": 61.32, "volume": 1200291.0}, {"date": "2021-09-15", "close": 62.09, "volume": 616844.0}, {"date": "2021-09-16", "close": 61.93, "volume": 523313.0}, {"date": "2021-09-17", "close": 65.79, "volume": 1375869.0}, {"date": "2021-09-20", "close": 62.74, "volume": 549238.0}, {"date": "2021-09-21", "close": 62.83, "volume": 336906.0}, {"date": "2021-09-22", "close": 61.96, "volume": 249171.0}, {"date": "2021-09-23", "close": 61.34, "volume": 359302.0}, {"date": "2021-09-24", "close": 58.41, "volume": 395527.0}, {"date": "2021-09-27", "close": 59.22, "volume": 235105.0}, {"date": "2021-09-28", "close": 56.77, "volume": 208505.0}, {"date": "2021-09-29", "close": 58.13, "volume": 247954.0}, {"date": "2021-09-30", "close": 58.56, "volume": 265149.0}, {"date": "2021-10-01", "close": 58.64, "volume": 266591.0}, {"date": "2021-10-04", "close": 58.34, "volume": 251416.0}, {"date": "2021-10-05", "close": 59.35, "volume": 227798.0}, {"date": "2021-10-06", "close": 61.51, "volume": 208436.0}, {"date": "2021-10-07", "close": 63.39, "volume": 262785.0}, {"date": "2021-10-08", "close": 63.2, "volume": 328980.0}, {"date": "2021-10-11", "close": 65.5, "volume": 395753.0}, {"date": "2021-10-12", "close": 68.46, "volume": 367516.0}, {"date": "2021-10-13", "close": 71.81, "volume": 456618.0}, {"date": "2021-10-14", "close": 72.43, "volume": 225052.0}, {"date": "2021-10-15", "close": 72.29, "volume": 521013.0}, {"date": "2021-10-18", "close": 70.19, "volume": 228396.0}, {"date": "2021-10-19", "close": 70.81, "volume": 232461.0}, {"date": "2021-10-20", "close": 69.91, "volume": 206357.0}, {"date": "2021-10-21", "close": 70.43, "volume": 111349.0}, {"date": "2021-10-22", "close": 68.0, "volume": 213519.0}, {"date": "2021-10-25", "close": 70.5, "volume": 374690.0}, {"date": "2021-10-26", "close": 71.12, "volume": 299048.0}, {"date": "2021-10-27", "close": 68.74, "volume": 224583.0}, {"date": "2021-10-28", "close": 70.01, "volume": 233941.0}, {"date": "2021-10-29", "close": 70.14, "volume": 163121.0}, {"date": "2021-11-01", "close": 73.44, "volume": 343633.0}, {"date": "2021-11-02", "close": 76.8, "volume": 340590.0}, {"date": "2021-11-03", "close": 122.12, "volume": 6919055.0}, {"date": "2021-11-04", "close": 114.83, "volume": 906599.0}, {"date": "2021-11-05", "close": 104.96, "volume": 792324.0}, {"date": "2021-11-08", "close": 102.14, "volume": 863733.0}, {"date": "2021-11-09", "close": 103.11, "volume": 234079.0}, {"date": "2021-11-10", "close": 101.78, "volume": 289848.0}, {"date": "2021-11-11", "close": 106.41, "volume": 249208.0}, {"date": "2021-11-12", "close": 106.66, "volume": 209910.0}, {"date": "2021-11-15", "close": 105.91, "volume": 341559.0}, {"date": "2021-11-16", "close": 107.61, "volume": 262598.0}, {"date": "2021-11-17", "close": 110.13, "volume": 374855.0}, {"date": "2021-11-18", "close": 101.32, "volume": 537737.0}, {"date": "2021-11-19", "close": 100.25, "volume": 309010.0}, {"date": "2021-11-22", "close": 95.99, "volume": 266549.0}, {"date": "2021-11-23", "close": 96.62, "volume": 565692.0}, {"date": "2021-11-24", "close": 98.5, "volume": 197778.0}, {"date": "2021-11-26", "close": 98.0, "volume": 191631.0}, {"date": "2021-11-29", "close": 101.76, "volume": 680282.0}, {"date": "2021-11-30", "close": 105.6, "volume": 432268.0}, {"date": "2021-12-01", "close": 106.53, "volume": 413720.0}, {"date": "2021-12-02", "close": 104.79, "volume": 398496.0}, {"date": "2021-12-03", "close": 98.06, "volume": 548882.0}, {"date": "2021-12-06", "close": 97.64, "volume": 285184.0}, {"date": "2021-12-07", "close": 99.58, "volume": 263680.0}, {"date": "2021-12-08", "close": 100.85, "volume": 238631.0}, {"date": "2021-12-09", "close": 94.98, "volume": 236674.0}, {"date": "2021-12-10", "close": 90.07, "volume": 240795.0}, {"date": "2021-12-13", "close": 91.9, "volume": 229769.0}, {"date": "2021-12-14", "close": 89.18, "volume": 282296.0}, {"date": "2021-12-15", "close": 95.44, "volume": 300544.0}, {"date": "2021-12-16", "close": 99.97, "volume": 705181.0}, {"date": "2021-12-17", "close": 106.87, "volume": 1717434.0}, {"date": "2021-12-20", "close": 108.75, "volume": 968372.0}, {"date": "2021-12-21", "close": 115.5, "volume": 405057.0}, {"date": "2021-12-22", "close": 119.48, "volume": 288385.0}, {"date": "2021-12-23", "close": 118.81, "volume": 232017.0}, {"date": "2021-12-27", "close": 119.03, "volume": 250449.0}, {"date": "2021-12-28", "close": 113.89, "volume": 337599.0}, {"date": "2021-12-29", "close": 116.02, "volume": 167825.0}, {"date": "2021-12-30", "close": 117.39, "volume": 203465.0}, {"date": "2021-12-31", "close": 117.69, "volume": 183141.0}, {"date": "2022-01-03", "close": 120.67, "volume": 329777.0}, {"date": "2022-01-04", "close": 116.95, "volume": 312633.0}, {"date": "2022-01-05", "close": 106.01, "volume": 385084.0}, {"date": "2022-01-06", "close": 104.61, "volume": 267836.0}, {"date": "2022-01-07", "close": 101.95, "volume": 315690.0}, {"date": "2022-01-10", "close": 130.04, "volume": 2586550.0}, {"date": "2022-01-11", "close": 141.32, "volume": 1018416.0}, {"date": "2022-01-12", "close": 142.39, "volume": 665370.0}, {"date": "2022-01-13", "close": 143.12, "volume": 514455.0}, {"date": "2022-01-14", "close": 141.1, "volume": 439784.0}, {"date": "2022-01-18", "close": 132.98, "volume": 589893.0}, {"date": "2022-01-19", "close": 127.67, "volume": 360416.0}, {"date": "2022-01-20", "close": 130.07, "volume": 386115.0}, {"date": "2022-01-21", "close": 128.72, "volume": 400559.0}, {"date": "2022-01-24", "close": 125.51, "volume": 575773.0}, {"date": "2022-01-25", "close": 121.89, "volume": 240377.0}, {"date": "2022-01-26", "close": 118.33, "volume": 257781.0}, {"date": "2022-01-27", "close": 114.9, "volume": 325484.0}, {"date": "2022-01-28", "close": 118.94, "volume": 260057.0}, {"date": "2022-01-31", "close": 124.83, "volume": 337813.0}, {"date": "2022-02-01", "close": 125.98, "volume": 243181.0}, {"date": "2022-02-02", "close": 125.5, "volume": 190125.0}, {"date": "2022-02-03", "close": 121.74, "volume": 150081.0}, {"date": "2022-02-04", "close": 124.35, "volume": 192621.0}, {"date": "2022-02-07", "close": 124.41, "volume": 216581.0}, {"date": "2022-02-08", "close": 128.5, "volume": 205707.0}, {"date": "2022-02-09", "close": 129.5, "volume": 234796.0}, {"date": "2022-02-10", "close": 125.86, "volume": 238452.0}, {"date": "2022-02-11", "close": 123.24, "volume": 166950.0}, {"date": "2022-02-14", "close": 123.57, "volume": 194749.0}, {"date": "2022-02-15", "close": 129.01, "volume": 152868.0}, {"date": "2022-02-16", "close": 125.19, "volume": 206921.0}, {"date": "2022-02-17", "close": 118.34, "volume": 218132.0}, {"date": "2022-02-18", "close": 112.92, "volume": 369898.0}, {"date": "2022-02-22", "close": 111.39, "volume": 342170.0}, {"date": "2022-02-23", "close": 107.61, "volume": 381051.0}, {"date": "2022-02-24", "close": 126.14, "volume": 683544.0}, {"date": "2022-02-25", "close": 131.18, "volume": 304342.0}, {"date": "2022-02-28", "close": 129.27, "volume": 316954.0}, {"date": "2022-03-01", "close": 131.53, "volume": 415679.0}, {"date": "2022-03-02", "close": 135.49, "volume": 198390.0}, {"date": "2022-03-03", "close": 135.6, "volume": 242080.0}, {"date": "2022-03-04", "close": 134.95, "volume": 465008.0}, {"date": "2022-03-07", "close": 130.63, "volume": 320696.0}, {"date": "2022-03-08", "close": 125.57, "volume": 208881.0}, {"date": "2022-03-09", "close": 133.32, "volume": 224717.0}, {"date": "2022-03-10", "close": 124.77, "volume": 322435.0}, {"date": "2022-03-11", "close": 118.62, "volume": 215831.0}, {"date": "2022-03-14", "close": 107.65, "volume": 296709.0}, {"date": "2022-03-15", "close": 113.87, "volume": 325661.0}, {"date": "2022-03-16", "close": 131.66, "volume": 587380.0}, {"date": "2022-03-17", "close": 138.67, "volume": 629955.0}, {"date": "2022-03-18", "close": 138.57, "volume": 1076098.0}, {"date": "2022-03-21", "close": 139.53, "volume": 447111.0}, {"date": "2022-03-22", "close": 145.47, "volume": 823854.0}, {"date": "2022-03-23", "close": 139.75, "volume": 234057.0}, {"date": "2022-03-24", "close": 145.12, "volume": 181043.0}, {"date": "2022-03-25", "close": 143.82, "volume": 222381.0}, {"date": "2022-03-28", "close": 148.27, "volume": 426199.0}, {"date": "2022-03-29", "close": 154.24, "volume": 392182.0}, {"date": "2022-03-30", "close": 151.41, "volume": 339770.0}, {"date": "2022-03-31", "close": 157.47, "volume": 626085.0}, {"date": "2022-04-01", "close": 162.67, "volume": 436464.0}, {"date": "2022-04-04", "close": 168.01, "volume": 468666.0}, {"date": "2022-04-05", "close": 160.26, "volume": 304029.0}, {"date": "2022-04-06", "close": 152.98, "volume": 578913.0}, {"date": "2022-04-07", "close": 154.35, "volume": 322076.0}, {"date": "2022-04-08", "close": 151.91, "volume": 294608.0}, {"date": "2022-04-11", "close": 146.84, "volume": 275048.0}, {"date": "2022-04-12", "close": 147.92, "volume": 216347.0}, {"date": "2022-04-13", "close": 148.14, "volume": 193513.0}, {"date": "2022-04-14", "close": 144.51, "volume": 166750.0}, {"date": "2022-04-18", "close": 136.76, "volume": 273756.0}, {"date": "2022-04-19", "close": 139.49, "volume": 285862.0}, {"date": "2022-04-20", "close": 142.53, "volume": 211236.0}, {"date": "2022-04-21", "close": 133.93, "volume": 252187.0}, {"date": "2022-04-22", "close": 126.23, "volume": 287124.0}, {"date": "2022-04-25", "close": 131.8, "volume": 182804.0}, {"date": "2022-04-26", "close": 127.95, "volume": 200673.0}, {"date": "2022-04-27", "close": 129.92, "volume": 261894.0}, {"date": "2022-04-28", "close": 124.49, "volume": 363764.0}, {"date": "2022-04-29", "close": 123.37, "volume": 497097.0}, {"date": "2022-05-02", "close": 128.01, "volume": 297086.0}, {"date": "2022-05-03", "close": 128.68, "volume": 225272.0}, {"date": "2022-05-04", "close": 129.72, "volume": 350340.0}, {"date": "2022-05-05", "close": 118.12, "volume": 450099.0}, {"date": "2022-05-06", "close": 124.97, "volume": 1102899.0}, {"date": "2022-05-09", "close": 120.34, "volume": 666197.0}, {"date": "2022-05-10", "close": 133.0, "volume": 647605.0}, {"date": "2022-05-11", "close": 122.6, "volume": 354854.0}, {"date": "2022-05-12", "close": 129.78, "volume": 420782.0}, {"date": "2022-05-13", "close": 139.04, "volume": 549792.0}, {"date": "2022-05-16", "close": 133.0, "volume": 239112.0}, {"date": "2022-05-17", "close": 133.07, "volume": 228764.0}, {"date": "2022-05-18", "close": 125.54, "volume": 281912.0}, {"date": "2022-05-19", "close": 133.01, "volume": 316382.0}, {"date": "2022-05-20", "close": 132.99, "volume": 268762.0}, {"date": "2022-05-23", "close": 138.85, "volume": 250831.0}, {"date": "2022-05-24", "close": 130.43, "volume": 245600.0}, {"date": "2022-05-25", "close": 135.24, "volume": 240076.0}, {"date": "2022-05-26", "close": 136.54, "volume": 263747.0}, {"date": "2022-05-27", "close": 140.61, "volume": 405088.0}, {"date": "2022-05-31", "close": 140.85, "volume": 450720.0}, {"date": "2022-06-01", "close": 137.98, "volume": 388624.0}, {"date": "2022-06-02", "close": 143.11, "volume": 367774.0}, {"date": "2022-06-03", "close": 143.46, "volume": 226673.0}, {"date": "2022-06-06", "close": 147.15, "volume": 203042.0}, {"date": "2022-06-07", "close": 151.9, "volume": 223324.0}, {"date": "2022-06-08", "close": 149.22, "volume": 351729.0}, {"date": "2022-06-09", "close": 138.03, "volume": 611340.0}, {"date": "2022-06-10", "close": 134.51, "volume": 370929.0}, {"date": "2022-06-13", "close": 116.93, "volume": 605978.0}, {"date": "2022-06-14", "close": 113.92, "volume": 311268.0}, {"date": "2022-06-15", "close": 115.26, "volume": 655601.0}, {"date": "2022-06-16", "close": 107.95, "volume": 443246.0}, {"date": "2022-06-17", "close": 108.15, "volume": 599559.0}, {"date": "2022-06-21", "close": 111.26, "volume": 628032.0}, {"date": "2022-06-22", "close": 108.29, "volume": 484583.0}, {"date": "2022-06-23", "close": 109.98, "volume": 368923.0}, {"date": "2022-06-24", "close": 115.62, "volume": 727609.0}, {"date": "2022-06-27", "close": 113.95, "volume": 364836.0}, {"date": "2022-06-28", "close": 113.56, "volume": 349059.0}, {"date": "2022-06-29", "close": 116.38, "volume": 270033.0}, {"date": "2022-06-30", "close": 108.03, "volume": 424986.0}, {"date": "2022-07-01", "close": 112.245, "volume": 252453.0}, {"date": "2022-07-05", "close": 116.75, "volume": 288168.0}, {"date": "2022-07-06", "close": 110.28, "volume": 237895.0}, {"date": "2022-07-07", "close": 115.07, "volume": 292036.0}, {"date": "2022-07-08", "close": 141.72, "volume": 2842562.0}, {"date": "2022-07-11", "close": 135.12, "volume": 563313.0}, {"date": "2022-07-12", "close": 133.91, "volume": 431135.0}, {"date": "2022-07-13", "close": 132.55, "volume": 337414.0}, {"date": "2022-07-14", "close": 137.11, "volume": 386667.0}, {"date": "2022-07-15", "close": 143.82, "volume": 415699.0}, {"date": "2022-07-18", "close": 142.31, "volume": 413525.0}, {"date": "2022-07-19", "close": 143.1, "volume": 565903.0}, {"date": "2022-07-20", "close": 147.03, "volume": 327311.0}, {"date": "2022-07-21", "close": 152.28, "volume": 352717.0}, {"date": "2022-07-22", "close": 149.95, "volume": 305059.0}, {"date": "2022-07-25", "close": 147.63, "volume": 301616.0}, {"date": "2022-07-26", "close": 146.04, "volume": 357570.0}, {"date": "2022-07-27", "close": 153.59, "volume": 360731.0}, {"date": "2022-07-28", "close": 157.98, "volume": 445475.0}, {"date": "2022-07-29", "close": 154.63, "volume": 238940.0}, {"date": "2022-08-01", "close": 157.94, "volume": 547813.0}, {"date": "2022-08-02", "close": 154.38, "volume": 249161.0}, {"date": "2022-08-03", "close": 154.69, "volume": 363174.0}, {"date": "2022-08-04", "close": 153.42, "volume": 382419.0}, {"date": "2022-08-05", "close": 149.66, "volume": 426715.0}, {"date": "2022-08-08", "close": 149.62, "volume": 469905.0}, {"date": "2022-08-09", "close": 141.65, "volume": 365940.0}, {"date": "2022-08-10", "close": 149.72, "volume": 259708.0}, {"date": "2022-08-11", "close": 151.8, "volume": 268496.0}, {"date": "2022-08-12", "close": 151.42, "volume": 219688.0}, {"date": "2022-08-15", "close": 152.64, "volume": 140851.0}, {"date": "2022-08-16", "close": 154.3, "volume": 345880.0}, {"date": "2022-08-17", "close": 155.78, "volume": 454964.0}, {"date": "2022-08-18", "close": 152.5, "volume": 227087.0}, {"date": "2022-08-19", "close": 147.59, "volume": 282157.0}, {"date": "2022-08-22", "close": 143.2, "volume": 222882.0}, {"date": "2022-08-23", "close": 145.24, "volume": 183271.0}, {"date": "2022-08-24", "close": 152.1, "volume": 214172.0}, {"date": "2022-08-25", "close": 155.05, "volume": 194842.0}, {"date": "2022-08-26", "close": 147.72, "volume": 192401.0}, {"date": "2022-08-29", "close": 146.68, "volume": 159469.0}, {"date": "2022-08-30", "close": 143.9, "volume": 217411.0}, {"date": "2022-08-31", "close": 147.45, "volume": 248232.0}, {"date": "2022-09-01", "close": 150.25, "volume": 280649.0}, {"date": "2022-09-02", "close": 152.93, "volume": 300110.0}, {"date": "2022-09-06", "close": 151.02, "volume": 382320.0}, {"date": "2022-09-07", "close": 160.42, "volume": 360315.0}, {"date": "2022-09-08", "close": 154.86, "volume": 544011.0}, {"date": "2022-09-09", "close": 159.25, "volume": 474842.0}, {"date": "2022-09-12", "close": 158.92, "volume": 414954.0}, {"date": "2022-09-13", "close": 153.33, "volume": 297331.0}, {"date": "2022-09-14", "close": 159.48, "volume": 225425.0}, {"date": "2022-09-15", "close": 154.71, "volume": 287746.0}, {"date": "2022-09-16", "close": 150.01, "volume": 500022.0}, {"date": "2022-09-19", "close": 153.16, "volume": 272068.0}, {"date": "2022-09-20", "close": 155.44, "volume": 346862.0}, {"date": "2022-09-21", "close": 132.43, "volume": 1432222.0}, {"date": "2022-09-22", "close": 129.42, "volume": 1011712.0}, {"date": "2022-09-23", "close": 122.73, "volume": 459119.0}, {"date": "2022-09-26", "close": 119.09, "volume": 543667.0}, {"date": "2022-09-27", "close": 118.83, "volume": 360025.0}, {"date": "2022-09-28", "close": 122.36, "volume": 366058.0}, {"date": "2022-09-29", "close": 125.69, "volume": 256944.0}, {"date": "2022-09-30", "close": 125.28, "volume": 617634.0}, {"date": "2022-10-03", "close": 127.51, "volume": 477749.0}, {"date": "2022-10-04", "close": 134.63, "volume": 503375.0}, {"date": "2022-10-05", "close": 136.77, "volume": 322211.0}, {"date": "2022-10-06", "close": 132.37, "volume": 203590.0}, {"date": "2022-10-07", "close": 122.93, "volume": 376956.0}, {"date": "2022-10-10", "close": 120.26, "volume": 252141.0}, {"date": "2022-10-11", "close": 119.69, "volume": 209829.0}, {"date": "2022-10-12", "close": 119.8, "volume": 225458.0}, {"date": "2022-10-13", "close": 118.94, "volume": 219395.0}, {"date": "2022-10-14", "close": 116.46, "volume": 246030.0}, {"date": "2022-10-17", "close": 117.63, "volume": 257369.0}, {"date": "2022-10-18", "close": 121.01, "volume": 241192.0}, {"date": "2022-10-19", "close": 119.27, "volume": 180162.0}, {"date": "2022-10-20", "close": 113.74, "volume": 352030.0}, {"date": "2022-10-21", "close": 114.49, "volume": 652538.0}, {"date": "2022-10-24", "close": 117.83, "volume": 676258.0}, {"date": "2022-10-25", "close": 125.34, "volume": 565298.0}, {"date": "2022-10-26", "close": 124.33, "volume": 361030.0}, {"date": "2022-10-27", "close": 124.47, "volume": 323953.0}, {"date": "2022-10-28", "close": 128.72, "volume": 205452.0}, {"date": "2022-10-31", "close": 127.49, "volume": 244949.0}, {"date": "2022-11-01", "close": 126.77, "volume": 384008.0}, {"date": "2022-11-02", "close": 121.17, "volume": 1562035.0}, {"date": "2022-11-03", "close": 107.1, "volume": 571642.0}, {"date": "2022-11-04", "close": 102.87, "volume": 906882.0}, {"date": "2022-11-07", "close": 100.44, "volume": 713734.0}, {"date": "2022-11-08", "close": 96.8, "volume": 457855.0}, {"date": "2022-11-09", "close": 96.11, "volume": 704536.0}, {"date": "2022-11-10", "close": 98.24, "volume": 566793.0}, {"date": "2022-11-11", "close": 110.14, "volume": 949488.0}, {"date": "2022-11-14", "close": 107.2, "volume": 466902.0}, {"date": "2022-11-15", "close": 108.3, "volume": 338539.0}, {"date": "2022-11-16", "close": 107.23, "volume": 324062.0}, {"date": "2022-11-17", "close": 106.27, "volume": 346143.0}, {"date": "2022-11-18", "close": 106.62, "volume": 249735.0}, {"date": "2022-11-21", "close": 101.25, "volume": 338218.0}, {"date": "2022-11-22", "close": 102.18, "volume": 288756.0}, {"date": "2022-11-23", "close": 105.51, "volume": 181566.0}, {"date": "2022-11-25", "close": 105.52, "volume": 115000.0}, {"date": "2022-11-28", "close": 106.37, "volume": 308135.0}, {"date": "2022-11-29", "close": 103.87, "volume": 376944.0}, {"date": "2022-11-30", "close": 109.05, "volume": 266387.0}, {"date": "2022-12-01", "close": 108.37, "volume": 259112.0}, {"date": "2022-12-02", "close": 110.9, "volume": 241117.0}, {"date": "2022-12-05", "close": 102.75, "volume": 443497.0}, {"date": "2022-12-06", "close": 95.69, "volume": 424267.0}, {"date": "2022-12-07", "close": 98.37, "volume": 262905.0}, {"date": "2022-12-08", "close": 99.1, "volume": 200154.0}, {"date": "2022-12-09", "close": 99.31, "volume": 217473.0}, {"date": "2022-12-12", "close": 100.44, "volume": 392027.0}, {"date": "2022-12-13", "close": 100.52, "volume": 378366.0}, {"date": "2022-12-14", "close": 97.22, "volume": 361638.0}, {"date": "2022-12-15", "close": 95.56, "volume": 442831.0}, {"date": "2022-12-16", "close": 94.63, "volume": 586315.0}, {"date": "2022-12-19", "close": 92.77, "volume": 257975.0}, {"date": "2022-12-20", "close": 93.19, "volume": 243478.0}, {"date": "2022-12-21", "close": 96.91, "volume": 353273.0}, {"date": "2022-12-22", "close": 95.8, "volume": 192364.0}, {"date": "2022-12-23", "close": 95.22, "volume": 206065.0}, {"date": "2022-12-27", "close": 89.89, "volume": 221066.0}, {"date": "2022-12-28", "close": 90.79, "volume": 172709.0}, {"date": "2022-12-29", "close": 93.29, "volume": 129040.0}, {"date": "2022-12-30", "close": 93.67, "volume": 260610.0}, {"date": "2023-01-03", "close": 94.08, "volume": 271914.0}, {"date": "2023-01-04", "close": 94.47, "volume": 199836.0}, {"date": "2023-01-05", "close": 88.1, "volume": 280539.0}, {"date": "2023-01-06", "close": 85.89, "volume": 464784.0}, {"date": "2023-01-09", "close": 87.83, "volume": 356763.0}, {"date": "2023-01-10", "close": 98.99, "volume": 598121.0}, {"date": "2023-01-11", "close": 105.22, "volume": 662306.0}, {"date": "2023-01-12", "close": 102.9, "volume": 448375.0}, {"date": "2023-01-13", "close": 101.79, "volume": 207490.0}, {"date": "2023-01-17", "close": 106.01, "volume": 209824.0}, {"date": "2023-01-18", "close": 101.11, "volume": 211833.0}, {"date": "2023-01-19", "close": 100.11, "volume": 236112.0}, {"date": "2023-01-20", "close": 99.9, "volume": 225458.0}, {"date": "2023-01-23", "close": 100.18, "volume": 206602.0}, {"date": "2023-01-24", "close": 99.4, "volume": 92718.0}, {"date": "2023-01-25", "close": 96.41, "volume": 105816.0}, {"date": "2023-01-26", "close": 97.23, "volume": 135583.0}, {"date": "2023-01-27", "close": 100.31, "volume": 197358.0}, {"date": "2023-01-30", "close": 96.26, "volume": 191230.0}, {"date": "2023-01-31", "close": 98.3, "volume": 208781.0}, {"date": "2023-02-01", "close": 102.25, "volume": 321538.0}, {"date": "2023-02-02", "close": 111.18, "volume": 511193.0}, {"date": "2023-02-03", "close": 109.29, "volume": 380654.0}, {"date": "2023-02-06", "close": 105.64, "volume": 388749.0}, {"date": "2023-02-07", "close": 108.72, "volume": 273097.0}, {"date": "2023-02-08", "close": 105.34, "volume": 220479.0}, {"date": "2023-02-09", "close": 104.95, "volume": 369812.0}, {"date": "2023-02-10", "close": 104.1, "volume": 369612.0}, {"date": "2023-02-13", "close": 105.55, "volume": 159045.0}, {"date": "2023-02-14", "close": 107.42, "volume": 220905.0}, {"date": "2023-02-15", "close": 110.41, "volume": 247936.0}, {"date": "2023-02-16", "close": 111.64, "volume": 455361.0}, {"date": "2023-02-17", "close": 112.73, "volume": 328631.0}, {"date": "2023-02-21", "close": 108.45, "volume": 406562.0}, {"date": "2023-02-22", "close": 107.79, "volume": 272993.0}, {"date": "2023-02-23", "close": 107.69, "volume": 617373.0}, {"date": "2023-02-24", "close": 116.66, "volume": 949991.0}, {"date": "2023-02-27", "close": 120.25, "volume": 367736.0}, {"date": "2023-02-28", "close": 117.68, "volume": 615353.0}, {"date": "2023-03-01", "close": 118.13, "volume": 223609.0}, {"date": "2023-03-02", "close": 118.4, "volume": 205949.0}, {"date": "2023-03-03", "close": 118.93, "volume": 583489.0}, {"date": "2023-03-06", "close": 117.43, "volume": 423986.0}, {"date": "2023-03-07", "close": 117.53, "volume": 433051.0}, {"date": "2023-03-08", "close": 119.0, "volume": 354398.0}, {"date": "2023-03-09", "close": 115.31, "volume": 624049.0}, {"date": "2023-03-10", "close": 107.27, "volume": 728180.0}, {"date": "2023-03-13", "close": 111.42, "volume": 657360.0}, {"date": "2023-03-14", "close": 108.46, "volume": 592178.0}, {"date": "2023-03-15", "close": 110.31, "volume": 317423.0}, {"date": "2023-03-16", "close": 114.71, "volume": 320551.0}, {"date": "2023-03-17", "close": 112.92, "volume": 385057.0}, {"date": "2023-03-20", "close": 115.05, "volume": 188358.0}, {"date": "2023-03-21", "close": 118.54, "volume": 298089.0}, {"date": "2023-03-22", "close": 117.89, "volume": 316384.0}, {"date": "2023-03-23", "close": 119.23, "volume": 319662.0}, {"date": "2023-03-24", "close": 121.21, "volume": 261659.0}, {"date": "2023-03-27", "close": 121.13, "volume": 190560.0}, {"date": "2023-03-28", "close": 121.14, "volume": 238124.0}, {"date": "2023-03-29", "close": 122.0, "volume": 436538.0}, {"date": "2023-03-30", "close": 121.78, "volume": 218841.0}, {"date": "2023-03-31", "close": 124.03, "volume": 509296.0}, {"date": "2023-04-03", "close": 123.23, "volume": 293474.0}, {"date": "2023-04-04", "close": 125.8, "volume": 268662.0}, {"date": "2023-04-05", "close": 124.68, "volume": 163896.0}, {"date": "2023-04-06", "close": 124.6, "volume": 177958.0}, {"date": "2023-04-10", "close": 129.33, "volume": 376328.0}, {"date": "2023-04-11", "close": 132.83, "volume": 379439.0}, {"date": "2023-04-12", "close": 131.88, "volume": 373388.0}, {"date": "2023-04-13", "close": 134.06, "volume": 368009.0}, {"date": "2023-04-14", "close": 130.77, "volume": 213583.0}, {"date": "2023-04-17", "close": 133.73, "volume": 247236.0}, {"date": "2023-04-18", "close": 131.89, "volume": 239887.0}, {"date": "2023-04-19", "close": 136.28, "volume": 284884.0}, {"date": "2023-04-20", "close": 137.47, "volume": 201142.0}, {"date": "2023-04-21", "close": 139.7, "volume": 294794.0}, {"date": "2023-04-24", "close": 139.28, "volume": 176945.0}, {"date": "2023-04-25", "close": 134.85, "volume": 172826.0}, {"date": "2023-04-26", "close": 135.4, "volume": 182168.0}, {"date": "2023-04-27", "close": 134.9, "volume": 300602.0}, {"date": "2023-04-28", "close": 131.4, "volume": 261712.0}, {"date": "2023-05-01", "close": 133.05, "volume": 245899.0}, {"date": "2023-05-02", "close": 130.35, "volume": 285992.0}, {"date": "2023-05-03", "close": 133.02, "volume": 294564.0}, {"date": "2023-05-04", "close": 134.04, "volume": 387619.0}, {"date": "2023-05-05", "close": 124.79, "volume": 749565.0}, {"date": "2023-05-08", "close": 127.51, "volume": 335378.0}, {"date": "2023-05-09", "close": 124.535, "volume": 206388.0}, {"date": "2023-05-10", "close": 127.93, "volume": 344228.0}, {"date": "2023-05-11", "close": 128.76, "volume": 231732.0}, {"date": "2023-05-12", "close": 126.24, "volume": 181355.0}, {"date": "2023-05-15", "close": 130.95, "volume": 230228.0}, {"date": "2023-05-16", "close": 125.43, "volume": 234947.0}, {"date": "2023-05-17", "close": 126.21, "volume": 209731.0}, {"date": "2023-05-18", "close": 129.53, "volume": 258359.0}, {"date": "2023-05-19", "close": 128.12, "volume": 240393.0}, {"date": "2023-05-22", "close": 130.04, "volume": 215050.0}, {"date": "2023-05-23", "close": 126.4, "volume": 285055.0}, {"date": "2023-05-24", "close": 124.01, "volume": 238454.0}, {"date": "2023-05-25", "close": 120.94, "volume": 305521.0}, {"date": "2023-05-26", "close": 119.3, "volume": 178028.0}, {"date": "2023-05-30", "close": 121.68, "volume": 153581.0}, {"date": "2023-05-31", "close": 114.27, "volume": 611070.0}, {"date": "2023-06-01", "close": 110.35, "volume": 950587.0}, {"date": "2023-06-02", "close": 105.66, "volume": 712209.0}, {"date": "2023-06-05", "close": 105.21, "volume": 303500.0}, {"date": "2023-06-06", "close": 102.98, "volume": 1668400.0}, {"date": "2023-06-07", "close": 101.94, "volume": 990579.0}, {"date": "2023-06-08", "close": 101.46, "volume": 566116.0}, {"date": "2023-06-09", "close": 102.42, "volume": 545452.0}, {"date": "2023-06-12", "close": 104.25, "volume": 582399.0}, {"date": "2023-06-13", "close": 101.41, "volume": 462134.0}, {"date": "2023-06-14", "close": 102.55, "volume": 448426.0}, {"date": "2023-06-15", "close": 103.72, "volume": 384416.0}, {"date": "2023-06-16", "close": 101.55, "volume": 733630.0}, {"date": "2023-06-20", "close": 100.02, "volume": 378502.0}, {"date": "2023-06-21", "close": 98.46, "volume": 338856.0}, {"date": "2023-06-22", "close": 101.17, "volume": 458271.0}, {"date": "2023-06-23", "close": 98.91, "volume": 344587.0}, {"date": "2023-06-26", "close": 97.4, "volume": 326423.0}, {"date": "2023-06-27", "close": 96.56, "volume": 358087.0}, {"date": "2023-06-28", "close": 100.87, "volume": 426293.0}, {"date": "2023-06-29", "close": 103.59, "volume": 330049.0}, {"date": "2023-06-30", "close": 104.32, "volume": 290018.0}, {"date": "2023-07-03", "close": 104.04, "volume": 103494.0}, {"date": "2023-07-05", "close": 102.42, "volume": 231719.0}, {"date": "2023-07-06", "close": 100.78, "volume": 305311.0}, {"date": "2023-07-07", "close": 100.61, "volume": 207567.0}, {"date": "2023-07-10", "close": 103.75, "volume": 275715.0}, {"date": "2023-07-11", "close": 102.07, "volume": 358037.0}, {"date": "2023-07-12", "close": 101.41, "volume": 207882.0}, {"date": "2023-07-13", "close": 98.88, "volume": 422003.0}, {"date": "2023-07-14", "close": 100.54, "volume": 527685.0}, {"date": "2023-07-17", "close": 99.93, "volume": 492185.0}, {"date": "2023-07-18", "close": 101.13, "volume": 409972.0}, {"date": "2023-07-19", "close": 102.43, "volume": 277643.0}, {"date": "2023-07-20", "close": 99.91, "volume": 338317.0}, {"date": "2023-07-21", "close": 103.72, "volume": 278084.0}, {"date": "2023-07-24", "close": 104.0, "volume": 301864.0}, {"date": "2023-07-25", "close": 104.16, "volume": 548694.0}, {"date": "2023-07-26", "close": 103.62, "volume": 292474.0}, {"date": "2023-07-27", "close": 101.13, "volume": 262850.0}, {"date": "2023-07-28", "close": 103.2, "volume": 219097.0}, {"date": "2023-07-31", "close": 105.06, "volume": 328988.0}, {"date": "2023-08-01", "close": 103.85, "volume": 348189.0}, {"date": "2023-08-02", "close": 101.25, "volume": 335932.0}, {"date": "2023-08-03", "close": 97.5, "volume": 416469.0}, {"date": "2023-08-04", "close": 115.3, "volume": 1360155.0}, {"date": "2023-08-07", "close": 111.31, "volume": 524852.0}, {"date": "2023-08-08", "close": 112.08, "volume": 340334.0}, {"date": "2023-08-09", "close": 113.02, "volume": 363636.0}, {"date": "2023-08-10", "close": 114.44, "volume": 410312.0}, {"date": "2023-08-11", "close": 116.39, "volume": 167625.0}, {"date": "2023-08-14", "close": 116.28, "volume": 341229.0}, {"date": "2023-08-15", "close": 114.14, "volume": 270368.0}, {"date": "2023-08-16", "close": 108.29, "volume": 358507.0}, {"date": "2023-08-17", "close": 106.08, "volume": 291481.0}, {"date": "2023-08-18", "close": 110.05, "volume": 331936.0}, {"date": "2023-08-21", "close": 107.48, "volume": 186770.0}, {"date": "2023-08-22", "close": 107.05, "volume": 154886.0}, {"date": "2023-08-23", "close": 108.5, "volume": 158797.0}, {"date": "2023-08-24", "close": 105.92, "volume": 222983.0}, {"date": "2023-08-25", "close": 104.32, "volume": 162959.0}, {"date": "2023-08-28", "close": 100.9, "volume": 340568.0}, {"date": "2023-08-29", "close": 105.1, "volume": 213272.0}, {"date": "2023-08-30", "close": 107.28, "volume": 323912.0}, {"date": "2023-08-31", "close": 103.37, "volume": 387072.0}, {"date": "2023-09-01", "close": 102.42, "volume": 180742.0}, {"date": "2023-09-05", "close": 99.56, "volume": 337700.0}, {"date": "2023-09-06", "close": 98.77, "volume": 272216.0}, {"date": "2023-09-07", "close": 97.63, "volume": 308414.0}, {"date": "2023-09-08", "close": 96.27, "volume": 258658.0}, {"date": "2023-09-11", "close": 100.17, "volume": 435196.0}, {"date": "2023-09-12", "close": 96.32, "volume": 365886.0}, {"date": "2023-09-13", "close": 96.5, "volume": 558640.0}, {"date": "2023-09-14", "close": 94.2, "volume": 414884.0}, {"date": "2023-09-15", "close": 90.53, "volume": 455858.0}, {"date": "2023-09-18", "close": 93.13, "volume": 352321.0}, {"date": "2023-09-19", "close": 93.51, "volume": 256537.0}, {"date": "2023-09-20", "close": 89.37, "volume": 320226.0}, {"date": "2023-09-21", "close": 87.3, "volume": 401337.0}, {"date": "2023-09-22", "close": 85.5, "volume": 397612.0}, {"date": "2023-09-25", "close": 84.97, "volume": 393059.0}, {"date": "2023-09-26", "close": 84.96, "volume": 304711.0}, {"date": "2023-09-27", "close": 91.25, "volume": 674519.0}, {"date": "2023-09-28", "close": 96.08, "volume": 916075.0}, {"date": "2023-09-29", "close": 94.26, "volume": 478643.0}, {"date": "2023-10-02", "close": 92.1, "volume": 523852.0}, {"date": "2023-10-03", "close": 88.28, "volume": 479640.0}, {"date": "2023-10-04", "close": 86.13, "volume": 358514.0}, {"date": "2023-10-05", "close": 83.78, "volume": 317062.0}, {"date": "2023-10-06", "close": 83.87, "volume": 231644.0}, {"date": "2023-10-09", "close": 82.86, "volume": 176525.0}, {"date": "2023-10-10", "close": 86.75, "volume": 259996.0}, {"date": "2023-10-11", "close": 83.88, "volume": 355794.0}, {"date": "2023-10-12", "close": 80.81, "volume": 337148.0}, {"date": "2023-10-13", "close": 83.5, "volume": 321008.0}, {"date": "2023-10-16", "close": 84.36, "volume": 333174.0}, {"date": "2023-10-17", "close": 84.9, "volume": 244305.0}, {"date": "2023-10-18", "close": 83.84, "volume": 210142.0}, {"date": "2023-10-19", "close": 81.95, "volume": 320355.0}, {"date": "2023-10-20", "close": 82.17, "volume": 463057.0}, {"date": "2023-10-23", "close": 80.36, "volume": 335072.0}, {"date": "2023-10-24", "close": 80.28, "volume": 428039.0}, {"date": "2023-10-25", "close": 75.44, "volume": 375330.0}, {"date": "2023-10-26", "close": 73.15, "volume": 260381.0}, {"date": "2023-10-27", "close": 78.19, "volume": 569174.0}, {"date": "2023-10-30", "close": 76.82, "volume": 380518.0}, {"date": "2023-10-31", "close": 78.52, "volume": 232863.0}, {"date": "2023-11-01", "close": 78.92, "volume": 223834.0}, {"date": "2023-11-02", "close": 79.16, "volume": 654791.0}, {"date": "2023-11-03", "close": 83.28, "volume": 908326.0}, {"date": "2023-11-06", "close": 80.98, "volume": 344412.0}, {"date": "2023-11-07", "close": 82.5, "volume": 297693.0}, {"date": "2023-11-08", "close": 76.98, "volume": 401068.0}, {"date": "2023-11-09", "close": 72.65, "volume": 651473.0}, {"date": "2023-11-10", "close": 72.43, "volume": 497033.0}, {"date": "2023-11-13", "close": 75.33, "volume": 542931.0}, {"date": "2023-11-14", "close": 80.34, "volume": 321222.0}, {"date": "2023-11-15", "close": 81.6, "volume": 296923.0}, {"date": "2023-11-16", "close": 81.0, "volume": 342454.0}, {"date": "2023-11-17", "close": 81.46, "volume": 298922.0}, {"date": "2023-11-20", "close": 83.59, "volume": 440459.0}, {"date": "2023-11-21", "close": 83.25, "volume": 272563.0}, {"date": "2023-11-22", "close": 86.82, "volume": 270804.0}, {"date": "2023-11-24", "close": 86.75, "volume": 117377.0}, {"date": "2023-11-27", "close": 88.29, "volume": 536605.0}, {"date": "2023-11-28", "close": 85.41, "volume": 193592.0}, {"date": "2023-11-29", "close": 87.44, "volume": 263627.0}, {"date": "2023-11-30", "close": 85.28, "volume": 547626.0}, {"date": "2023-12-01", "close": 89.2, "volume": 395519.0}, {"date": "2023-12-04", "close": 89.95, "volume": 363442.0}, {"date": "2023-12-05", "close": 85.6, "volume": 367134.0}, {"date": "2023-12-06", "close": 84.95, "volume": 190147.0}, {"date": "2023-12-07", "close": 86.87, "volume": 269706.0}, {"date": "2023-12-08", "close": 89.16, "volume": 339948.0}, {"date": "2023-12-11", "close": 89.1, "volume": 302827.0}, {"date": "2023-12-12", "close": 93.29, "volume": 357650.0}, {"date": "2023-12-13", "close": 96.7, "volume": 305772.0}, {"date": "2023-12-14", "close": 102.62, "volume": 693281.0}, {"date": "2023-12-15", "close": 101.01, "volume": 777813.0}, {"date": "2023-12-18", "close": 100.69, "volume": 279081.0}, {"date": "2023-12-19", "close": 104.85, "volume": 342016.0}, {"date": "2023-12-20", "close": 105.48, "volume": 746138.0}, {"date": "2023-12-21", "close": 106.85, "volume": 305144.0}, {"date": "2023-12-22", "close": 107.08, "volume": 237399.0}, {"date": "2023-12-26", "close": 106.83, "volume": 228446.0}, {"date": "2023-12-27", "close": 109.01, "volume": 253304.0}, {"date": "2023-12-28", "close": 108.84, "volume": 139313.0}, {"date": "2023-12-29", "close": 107.04, "volume": 209995.0}, {"date": "2024-01-02", "close": 101.34, "volume": 418750.0}, {"date": "2024-01-03", "close": 101.03, "volume": 407339.0}, {"date": "2024-01-04", "close": 100.25, "volume": 267664.0}, {"date": "2024-01-05", "close": 105.25, "volume": 306442.0}, {"date": "2024-01-08", "close": 112.91, "volume": 624711.0}, {"date": "2024-01-09", "close": 111.73, "volume": 465570.0}, {"date": "2024-01-10", "close": 112.34, "volume": 261891.0}, {"date": "2024-01-11", "close": 109.3, "volume": 257705.0}, {"date": "2024-01-12", "close": 110.04, "volume": 306577.0}, {"date": "2024-01-16", "close": 110.39, "volume": 373276.0}, {"date": "2024-01-17", "close": 110.55, "volume": 367882.0}, {"date": "2024-01-18", "close": 110.6, "volume": 257546.0}, {"date": "2024-01-19", "close": 109.49, "volume": 285559.0}, {"date": "2024-01-22", "close": 114.75, "volume": 284344.0}, {"date": "2024-01-23", "close": 117.1, "volume": 353617.0}, {"date": "2024-01-24", "close": 117.16, "volume": 260024.0}, {"date": "2024-01-25", "close": 118.21, "volume": 270768.0}, {"date": "2024-01-26", "close": 117.47, "volume": 306205.0}, {"date": "2024-01-29", "close": 121.16, "volume": 240391.0}, {"date": "2024-01-30", "close": 117.98, "volume": 236286.0}, {"date": "2024-01-31", "close": 119.78, "volume": 352614.0}, {"date": "2024-02-01", "close": 123.61, "volume": 260953.0}, {"date": "2024-02-02", "close": 119.89, "volume": 290780.0}, {"date": "2024-02-05", "close": 117.02, "volume": 228162.0}, {"date": "2024-02-06", "close": 119.23, "volume": 350384.0}, {"date": "2024-02-07", "close": 119.89, "volume": 249607.0}, {"date": "2024-02-08", "close": 121.07, "volume": 200208.0}, {"date": "2024-02-09", "close": 121.38, "volume": 246517.0}, {"date": "2024-02-12", "close": 119.16, "volume": 327235.0}, {"date": "2024-02-13", "close": 112.87, "volume": 363985.0}, {"date": "2024-02-14", "close": 114.42, "volume": 364697.0}, {"date": "2024-02-15", "close": 117.64, "volume": 252325.0}, {"date": "2024-02-16", "close": 114.2, "volume": 213211.0}, {"date": "2024-02-20", "close": 112.17, "volume": 395957.0}, {"date": "2024-02-21", "close": 111.92, "volume": 227069.0}, {"date": "2024-02-22", "close": 115.07, "volume": 413897.0}, {"date": "2024-02-23", "close": 105.07, "volume": 1150857.0}, {"date": "2024-02-26", "close": 106.11, "volume": 360333.0}, {"date": "2024-02-27", "close": 118.43, "volume": 516198.0}, {"date": "2024-02-28", "close": 118.28, "volume": 407064.0}, {"date": "2024-02-29", "close": 118.65, "volume": 447869.0}, {"date": "2024-03-01", "close": 120.52, "volume": 243423.0}, {"date": "2024-03-04", "close": 109.05, "volume": 1378498.0}, {"date": "2024-03-05", "close": 107.43, "volume": 2271780.0}, {"date": "2024-03-06", "close": 108.08, "volume": 647561.0}, {"date": "2024-03-07", "close": 112.0, "volume": 629316.0}, {"date": "2024-03-08", "close": 111.66, "volume": 762837.0}, {"date": "2024-03-11", "close": 107.28, "volume": 376348.0}, {"date": "2024-03-12", "close": 105.88, "volume": 483982.0}, {"date": "2024-03-13", "close": 104.76, "volume": 170714.0}, {"date": "2024-03-14", "close": 104.96, "volume": 311739.0}, {"date": "2024-03-15", "close": 102.09, "volume": 681512.0}, {"date": "2024-03-18", "close": 102.29, "volume": 425598.0}, {"date": "2024-03-19", "close": 104.25, "volume": 413845.0}, {"date": "2024-03-20", "close": 105.5, "volume": 336761.0}, {"date": "2024-03-21", "close": 109.49, "volume": 490125.0}, {"date": "2024-03-22", "close": 108.33, "volume": 132314.0}, {"date": "2024-03-25", "close": 112.64, "volume": 618349.0}, {"date": "2024-03-26", "close": 115.0, "volume": 607391.0}, {"date": "2024-03-27", "close": 115.76, "volume": 406880.0}, {"date": "2024-03-28", "close": 116.0, "volume": 419331.0}, {"date": "2024-04-01", "close": 115.55, "volume": 290872.0}, {"date": "2024-04-02", "close": 109.25, "volume": 919923.0}, {"date": "2024-04-03", "close": 107.5, "volume": 1008823.0}, {"date": "2024-04-04", "close": 107.31, "volume": 887983.0}, {"date": "2024-04-05", "close": 111.76, "volume": 892508.0}, {"date": "2024-04-08", "close": 113.04, "volume": 244877.0}, {"date": "2024-04-09", "close": 113.19, "volume": 235306.0}, {"date": "2024-04-10", "close": 114.74, "volume": 495574.0}, {"date": "2024-04-11", "close": 114.84, "volume": 225591.0}, {"date": "2024-04-12", "close": 113.12, "volume": 209414.0}, {"date": "2024-04-15", "close": 109.48, "volume": 338196.0}, {"date": "2024-04-16", "close": 109.85, "volume": 179413.0}, {"date": "2024-04-17", "close": 111.49, "volume": 260454.0}, {"date": "2024-04-18", "close": 112.12, "volume": 261500.0}, {"date": "2024-04-19", "close": 112.09, "volume": 264422.0}, {"date": "2024-04-22", "close": 113.62, "volume": 301248.0}, {"date": "2024-04-23", "close": 116.34, "volume": 203258.0}, {"date": "2024-04-24", "close": 116.43, "volume": 330725.0}, {"date": "2024-04-25", "close": 111.27, "volume": 412936.0}, {"date": "2024-04-26", "close": 111.91, "volume": 427515.0}, {"date": "2024-04-29", "close": 108.64, "volume": 358682.0}, {"date": "2024-04-30", "close": 109.58, "volume": 286428.0}, {"date": "2024-05-01", "close": 111.74, "volume": 491793.0}, {"date": "2024-05-02", "close": 110.88, "volume": 588437.0}, {"date": "2024-05-03", "close": 102.68, "volume": 887487.0}, {"date": "2024-05-06", "close": 106.83, "volume": 565740.0}, {"date": "2024-05-07", "close": 106.22, "volume": 488051.0}, {"date": "2024-05-08", "close": 98.76, "volume": 601028.0}, {"date": "2024-05-09", "close": 99.88, "volume": 267097.0}, {"date": "2024-05-10", "close": 99.01, "volume": 376591.0}, {"date": "2024-05-13", "close": 98.87, "volume": 260639.0}, {"date": "2024-05-14", "close": 99.41, "volume": 423939.0}, {"date": "2024-05-15", "close": 100.59, "volume": 250847.0}, {"date": "2024-05-16", "close": 98.7, "volume": 173287.0}, {"date": "2024-05-17", "close": 94.83, "volume": 830766.0}, {"date": "2024-05-20", "close": 92.61, "volume": 371580.0}, {"date": "2024-05-21", "close": 91.5, "volume": 257710.0}, {"date": "2024-05-22", "close": 90.59, "volume": 314502.0}, {"date": "2024-05-23", "close": 88.04, "volume": 509443.0}, {"date": "2024-05-24", "close": 88.94, "volume": 279641.0}, {"date": "2024-05-28", "close": 87.77, "volume": 281669.0}, {"date": "2024-05-29", "close": 86.75, "volume": 264185.0}, {"date": "2024-05-30", "close": 88.13, "volume": 498879.0}, {"date": "2024-05-31", "close": 88.21, "volume": 243472.0}, {"date": "2024-06-03", "close": 84.07, "volume": 351647.0}, {"date": "2024-06-04", "close": 85.18, "volume": 377378.0}, {"date": "2024-06-05", "close": 90.51, "volume": 468499.0}, {"date": "2024-06-06", "close": 97.85, "volume": 789182.0}, {"date": "2024-06-07", "close": 95.66, "volume": 486027.0}, {"date": "2024-06-10", "close": 95.13, "volume": 298614.0}, {"date": "2024-06-11", "close": 92.71, "volume": 497612.0}, {"date": "2024-06-12", "close": 92.5, "volume": 430571.0}, {"date": "2024-06-13", "close": 92.8, "volume": 252531.0}, {"date": "2024-06-14", "close": 94.33, "volume": 235227.0}, {"date": "2024-06-17", "close": 95.75, "volume": 208888.0}, {"date": "2024-06-18", "close": 98.16, "volume": 424217.0}, {"date": "2024-06-20", "close": 105.37, "volume": 643872.0}, {"date": "2024-06-21", "close": 103.02, "volume": 981692.0}, {"date": "2024-06-24", "close": 101.84, "volume": 283561.0}, {"date": "2024-06-25", "close": 101.66, "volume": 185727.0}, {"date": "2024-06-26", "close": 102.85, "volume": 218225.0}, {"date": "2024-06-27", "close": 104.38, "volume": 110614.0}, {"date": "2024-06-28", "close": 107.64, "volume": 655152.0}, {"date": "2024-07-01", "close": 106.45, "volume": 305191.0}, {"date": "2024-07-02", "close": 98.61, "volume": 514671.0}, {"date": "2024-07-03", "close": 96.76, "volume": 480248.0}, {"date": "2024-07-05", "close": 99.51, "volume": 331431.0}, {"date": "2024-07-08", "close": 95.9, "volume": 288549.0}, {"date": "2024-07-09", "close": 95.37, "volume": 214222.0}, {"date": "2024-07-10", "close": 94.8, "volume": 257192.0}, {"date": "2024-07-11", "close": 97.29, "volume": 249361.0}, {"date": "2024-07-12", "close": 96.19, "volume": 160673.0}, {"date": "2024-07-15", "close": 98.6, "volume": 322629.0}, {"date": "2024-07-16", "close": 104.96, "volume": 420937.0}, {"date": "2024-07-17", "close": 101.19, "volume": 291752.0}, {"date": "2024-07-18", "close": 98.51, "volume": 231107.0}, {"date": "2024-07-19", "close": 98.97, "volume": 199725.0}, {"date": "2024-07-22", "close": 99.02, "volume": 168662.0}, {"date": "2024-07-23", "close": 100.15, "volume": 217633.0}, {"date": "2024-07-24", "close": 97.36, "volume": 211041.0}, {"date": "2024-07-25", "close": 94.93, "volume": 228184.0}, {"date": "2024-07-26", "close": 88.34, "volume": 753161.0}, {"date": "2024-07-29", "close": 88.57, "volume": 494912.0}, {"date": "2024-07-30", "close": 89.1, "volume": 401107.0}, {"date": "2024-07-31", "close": 86.25, "volume": 429894.0}, {"date": "2024-08-01", "close": 84.22, "volume": 886511.0}, {"date": "2024-08-02", "close": 73.88, "volume": 1772462.0}, {"date": "2024-08-05", "close": 70.77, "volume": 905173.0}, {"date": "2024-08-06", "close": 72.83, "volume": 681099.0}, {"date": "2024-08-07", "close": 68.5, "volume": 380780.0}, {"date": "2024-08-08", "close": 70.86, "volume": 333868.0}, {"date": "2024-08-09", "close": 70.99, "volume": 436211.0}, {"date": "2024-08-12", "close": 64.64, "volume": 544863.0}, {"date": "2024-08-13", "close": 66.48, "volume": 1007194.0}, {"date": "2024-08-14", "close": 66.49, "volume": 701235.0}, {"date": "2024-08-15", "close": 66.62, "volume": 652032.0}, {"date": "2024-08-16", "close": 65.48, "volume": 421152.0}, {"date": "2024-08-19", "close": 69.68, "volume": 579217.0}, {"date": "2024-08-20", "close": 69.93, "volume": 776351.0}, {"date": "2024-08-21", "close": 70.67, "volume": 372975.0}, {"date": "2024-08-22", "close": 69.84, "volume": 276973.0}, {"date": "2024-08-23", "close": 70.01, "volume": 322147.0}, {"date": "2024-08-26", "close": 69.81, "volume": 481501.0}, {"date": "2024-08-27", "close": 67.95, "volume": 521083.0}, {"date": "2024-08-28", "close": 68.56, "volume": 215171.0}, {"date": "2024-08-29", "close": 72.42, "volume": 772912.0}, {"date": "2024-08-30", "close": 70.88, "volume": 510678.0}, {"date": "2024-09-03", "close": 68.0, "volume": 461502.0}, {"date": "2024-09-04", "close": 68.98, "volume": 664966.0}, {"date": "2024-09-05", "close": 65.21, "volume": 1092982.0}, {"date": "2024-09-06", "close": 67.2, "volume": 766606.0}, {"date": "2024-09-09", "close": 69.98, "volume": 873142.0}, {"date": "2024-09-10", "close": 72.41, "volume": 525458.0}, {"date": "2024-09-11", "close": 74.83, "volume": 365008.0}, {"date": "2024-09-12", "close": 74.76, "volume": 371233.0}, {"date": "2024-09-13", "close": 76.61, "volume": 227727.0}, {"date": "2024-09-16", "close": 73.7, "volume": 308435.0}, {"date": "2024-09-17", "close": 71.51, "volume": 354888.0}, {"date": "2024-09-18", "close": 71.03, "volume": 457864.0}, {"date": "2024-09-19", "close": 73.08, "volume": 367631.0}, {"date": "2024-09-20", "close": 70.0, "volume": 580867.0}, {"date": "2024-09-23", "close": 70.05, "volume": 475888.0}, {"date": "2024-09-24", "close": 70.3, "volume": 354197.0}, {"date": "2024-09-25", "close": 72.69, "volume": 534262.0}, {"date": "2024-09-26", "close": 71.63, "volume": 324057.0}, {"date": "2024-09-27", "close": 72.87, "volume": 421323.0}, {"date": "2024-09-30", "close": 74.24, "volume": 339847.0}, {"date": "2024-10-01", "close": 71.58, "volume": 534350.0}, {"date": "2024-10-02", "close": 71.03, "volume": 328506.0}, {"date": "2024-10-03", "close": 66.28, "volume": 592683.0}, {"date": "2024-10-04", "close": 62.71, "volume": 894886.0}, {"date": "2024-10-07", "close": 60.36, "volume": 807011.0}, {"date": "2024-10-08", "close": 60.19, "volume": 543122.0}, {"date": "2024-10-09", "close": 58.67, "volume": 487248.0}, {"date": "2024-10-10", "close": 57.38, "volume": 431726.0}, {"date": "2024-10-11", "close": 57.07, "volume": 600241.0}, {"date": "2024-10-14", "close": 57.935, "volume": 597770.0}, {"date": "2024-10-15", "close": 60.13, "volume": 590585.0}, {"date": "2024-10-16", "close": 61.77, "volume": 659585.0}, {"date": "2024-10-17", "close": 62.49, "volume": 618889.0}, {"date": "2024-10-18", "close": 62.67, "volume": 347282.0}, {"date": "2024-10-21", "close": 62.1, "volume": 667298.0}, {"date": "2024-10-22", "close": 75.59, "volume": 2717034.0}, {"date": "2024-10-23", "close": 74.36, "volume": 757822.0}, {"date": "2024-10-24", "close": 78.12, "volume": 790438.0}, {"date": "2024-10-25", "close": 75.68, "volume": 483360.0}, {"date": "2024-10-28", "close": 76.3, "volume": 422542.0}, {"date": "2024-10-29", "close": 77.0, "volume": 273267.0}, {"date": "2024-10-30", "close": 75.77, "volume": 810817.0}, {"date": "2024-10-31", "close": 72.44, "volume": 1317079.0}, {"date": "2024-11-01", "close": 75.04, "volume": 706802.0}, {"date": "2024-11-04", "close": 81.44, "volume": 836887.0}, {"date": "2024-11-05", "close": 86.68, "volume": 1227262.0}, {"date": "2024-11-06", "close": 89.5, "volume": 739233.0}, {"date": "2024-11-07", "close": 88.76, "volume": 499123.0}, {"date": "2024-11-08", "close": 86.48, "volume": 462472.0}, {"date": "2024-11-11", "close": 88.93, "volume": 372397.0}, {"date": "2024-11-12", "close": 87.2, "volume": 334425.0}, {"date": "2024-11-13", "close": 87.13, "volume": 354497.0}, {"date": "2024-11-14", "close": 83.44, "volume": 277876.0}, {"date": "2024-11-15", "close": 80.45, "volume": 480421.0}, {"date": "2024-11-18", "close": 76.86, "volume": 630120.0}, {"date": "2024-11-19", "close": 75.47, "volume": 491423.0}, {"date": "2024-11-20", "close": 73.74, "volume": 558045.0}, {"date": "2024-11-21", "close": 73.9, "volume": 469923.0}, {"date": "2024-11-22", "close": 73.99, "volume": 420162.0}, {"date": "2024-11-25", "close": 82.32, "volume": 536235.0}, {"date": "2024-11-26", "close": 82.45, "volume": 359411.0}, {"date": "2024-11-27", "close": 89.02, "volume": 555695.0}, {"date": "2024-11-29", "close": 86.965, "volume": 155454.0}, {"date": "2024-12-02", "close": 87.9, "volume": 392285.0}, {"date": "2024-12-03", "close": 86.015, "volume": 352464.0}, {"date": "2024-12-04", "close": 86.8, "volume": 284602.0}, {"date": "2024-12-05", "close": 81.41, "volume": 313996.0}, {"date": "2024-12-06", "close": 85.18, "volume": 291023.0}, {"date": "2024-12-09", "close": 82.79, "volume": 307643.0}, {"date": "2024-12-10", "close": 86.9, "volume": 269721.0}, {"date": "2024-12-11", "close": 89.93, "volume": 303815.0}, {"date": "2024-12-12", "close": 88.13, "volume": 212298.0}, {"date": "2024-12-13", "close": 86.43, "volume": 320360.0}, {"date": "2024-12-16", "close": 90.36, "volume": 345293.0}, {"date": "2024-12-17", "close": 91.45, "volume": 270262.0}, {"date": "2024-12-18", "close": 85.95, "volume": 400956.0}, {"date": "2024-12-19", "close": 87.66, "volume": 388308.0}, {"date": "2024-12-20", "close": 90.39, "volume": 518055.0}, {"date": "2024-12-23", "close": 88.66, "volume": 227850.0}, {"date": "2024-12-24", "close": 89.37, "volume": 122331.0}, {"date": "2024-12-26", "close": 89.99, "volume": 197999.0}, {"date": "2024-12-27", "close": 88.8, "volume": 176606.0}, {"date": "2024-12-30", "close": 86.92, "volume": 216021.0}, {"date": "2024-12-31", "close": 90.17, "volume": 215786.0}, {"date": "2025-01-02", "close": 89.44, "volume": 187133.0}, {"date": "2025-01-03", "close": 90.82, "volume": 140841.0}, {"date": "2025-01-06", "close": 92.3, "volume": 325946.0}, {"date": "2025-01-07", "close": 90.57, "volume": 224205.0}, {"date": "2025-01-08", "close": 93.0, "volume": 413625.0}, {"date": "2025-01-10", "close": 97.7, "volume": 854826.0}, {"date": "2025-01-13", "close": 94.59, "volume": 624133.0}, {"date": "2025-01-14", "close": 99.01, "volume": 845527.0}, {"date": "2025-01-15", "close": 103.16, "volume": 744565.0}, {"date": "2025-01-16", "close": 106.99, "volume": 534566.0}, {"date": "2025-01-17", "close": 108.33, "volume": 456640.0}, {"date": "2025-01-21", "close": 108.71, "volume": 287267.0}, {"date": "2025-01-22", "close": 110.79, "volume": 471329.0}, {"date": "2025-01-23", "close": 111.01, "volume": 431985.0}, {"date": "2025-01-24", "close": 110.65, "volume": 337221.0}, {"date": "2025-01-27", "close": 111.34, "volume": 315271.0}, {"date": "2025-01-28", "close": 112.02, "volume": 343470.0}, {"date": "2025-01-29", "close": 110.34, "volume": 364720.0}, {"date": "2025-01-30", "close": 107.74, "volume": 429475.0}, {"date": "2025-01-31", "close": 108.85, "volume": 380035.0}, {"date": "2025-02-03", "close": 108.88, "volume": 483983.0}, {"date": "2025-02-04", "close": 110.85, "volume": 365699.0}, {"date": "2025-02-05", "close": 111.12, "volume": 264923.0}, {"date": "2025-02-06", "close": 108.55, "volume": 407061.0}, {"date": "2025-02-07", "close": 110.0, "volume": 405802.0}, {"date": "2025-02-10", "close": 109.5, "volume": 401732.0}, {"date": "2025-02-11", "close": 106.89, "volume": 262525.0}, {"date": "2025-02-12", "close": 111.17, "volume": 405988.0}, {"date": "2025-02-13", "close": 112.19, "volume": 357822.0}, {"date": "2025-02-14", "close": 112.11, "volume": 223305.0}, {"date": "2025-02-18", "close": 112.41, "volume": 270328.0}, {"date": "2025-02-19", "close": 113.04, "volume": 458966.0}, {"date": "2025-02-20", "close": 112.67, "volume": 419955.0}, {"date": "2025-02-21", "close": 119.44, "volume": 1775676.0}, {"date": "2025-02-24", "close": 118.88, "volume": 789814.0}, {"date": "2025-02-25", "close": 113.91, "volume": 799027.0}, {"date": "2025-02-26", "close": 109.42, "volume": 573292.0}, {"date": "2025-02-27", "close": 106.57, "volume": 339167.0}, {"date": "2025-02-28", "close": 110.16, "volume": 538953.0}, {"date": "2025-03-03", "close": 109.1, "volume": 817514.0}, {"date": "2025-03-04", "close": 107.29, "volume": 494940.0}, {"date": "2025-03-05", "close": 107.68, "volume": 413343.0}, {"date": "2025-03-06", "close": 101.39, "volume": 388701.0}, {"date": "2025-03-07", "close": 101.75, "volume": 452411.0}, {"date": "2025-03-10", "close": 98.0, "volume": 502784.0}, {"date": "2025-03-11", "close": 103.91, "volume": 602453.0}, {"date": "2025-03-12", "close": 101.69, "volume": 468745.0}, {"date": "2025-03-13", "close": 97.77, "volume": 260902.0}, {"date": "2025-03-14", "close": 100.67, "volume": 326875.0}, {"date": "2025-03-17", "close": 103.7, "volume": 332355.0}, {"date": "2025-03-18", "close": 101.66, "volume": 216047.0}, {"date": "2025-03-19", "close": 103.11, "volume": 497985.0}, {"date": "2025-03-20", "close": 104.34, "volume": 268746.0}, {"date": "2025-03-21", "close": 104.49, "volume": 401195.0}, {"date": "2025-03-24", "close": 105.86, "volume": 234584.0}, {"date": "2025-03-25", "close": 106.6, "volume": 305268.0}, {"date": "2025-03-26", "close": 104.96, "volume": 202698.0}, {"date": "2025-03-27", "close": 106.11, "volume": 192439.0}, {"date": "2025-03-28", "close": 105.0, "volume": 233598.0}, {"date": "2025-03-31", "close": 104.68, "volume": 281481.0}, {"date": "2025-04-01", "close": 106.88, "volume": 504901.0}, {"date": "2025-04-02", "close": 108.33, "volume": 341289.0}, {"date": "2025-04-03", "close": 105.92, "volume": 601791.0}, {"date": "2025-04-04", "close": 100.34, "volume": 405548.0}, {"date": "2025-04-07", "close": 100.17, "volume": 546920.0}, {"date": "2025-04-08", "close": 96.84, "volume": 359264.0}, {"date": "2025-04-09", "close": 103.45, "volume": 681251.0}, {"date": "2025-04-10", "close": 98.79, "volume": 375294.0}, {"date": "2025-04-11", "close": 102.09, "volume": 487743.0}, {"date": "2025-04-14", "close": 103.2, "volume": 349106.0}, {"date": "2025-04-15", "close": 100.75, "volume": 294233.0}, {"date": "2025-04-16", "close": 99.95, "volume": 260911.0}, {"date": "2025-04-17", "close": 100.96, "volume": 256805.0}, {"date": "2025-04-21", "close": 98.63, "volume": 292365.0}, {"date": "2025-04-22", "close": 99.48, "volume": 385519.0}, {"date": "2025-04-23", "close": 102.64, "volume": 298555.0}, {"date": "2025-04-24", "close": 104.78, "volume": 236053.0}, {"date": "2025-04-25", "close": 105.99, "volume": 203449.0}, {"date": "2025-04-28", "close": 106.64, "volume": 331907.0}, {"date": "2025-04-29", "close": 106.64, "volume": 253451.0}, {"date": "2025-04-30", "close": 106.89, "volume": 488724.0}, {"date": "2025-05-01", "close": 108.59, "volume": 622736.0}, {"date": "2025-05-02", "close": 131.12, "volume": 2131889.0}, {"date": "2025-05-05", "close": 135.76, "volume": 1269240.0}, {"date": "2025-05-06", "close": 135.18, "volume": 805862.0}, {"date": "2025-05-07", "close": 136.19, "volume": 612609.0}, {"date": "2025-05-08", "close": 137.0, "volume": 470700.0}, {"date": "2025-05-09", "close": 137.7, "volume": 493161.0}, {"date": "2025-05-12", "close": 137.8, "volume": 579343.0}, {"date": "2025-05-13", "close": 139.78, "volume": 389043.0}, {"date": "2025-05-14", "close": 140.46, "volume": 652517.0}, {"date": "2025-05-15", "close": 141.04, "volume": 534799.0}, {"date": "2025-05-16", "close": 141.0, "volume": 664252.0}, {"date": "2025-05-19", "close": 141.78, "volume": 663035.0}, {"date": "2025-05-20", "close": 141.21, "volume": 577028.0}, {"date": "2025-05-21", "close": 139.87, "volume": 718030.0}, {"date": "2025-05-22", "close": 142.44, "volume": 412633.0}, {"date": "2025-05-23", "close": 142.69, "volume": 346959.0}, {"date": "2025-05-27", "close": 146.37, "volume": 263476.0}, {"date": "2025-05-28", "close": 141.37, "volume": 648611.0}, {"date": "2025-05-29", "close": 142.24, "volume": 757144.0}, {"date": "2025-05-30", "close": 140.5, "volume": 787545.0}, {"date": "2025-06-02", "close": 140.65, "volume": 726192.0}, {"date": "2025-06-03", "close": 144.98, "volume": 602391.0}, {"date": "2025-06-04", "close": 143.83, "volume": 459984.0}, {"date": "2025-06-05", "close": 145.23, "volume": 446351.0}, {"date": "2025-06-06", "close": 146.68, "volume": 353327.0}, {"date": "2025-06-09", "close": 147.48, "volume": 491538.0}, {"date": "2025-06-10", "close": 148.53, "volume": 402263.0}, {"date": "2025-06-11", "close": 147.38, "volume": 487501.0}, {"date": "2025-06-12", "close": 145.48, "volume": 432838.0}, {"date": "2025-06-13", "close": 143.85, "volume": 315736.0}, {"date": "2025-06-16", "close": 144.81, "volume": 352978.0}, {"date": "2025-06-17", "close": 144.95, "volume": 443045.0}, {"date": "2025-06-18", "close": 145.53, "volume": 279123.0}, {"date": "2025-06-20", "close": 145.74, "volume": 373252.0}, {"date": "2025-06-23", "close": 150.95, "volume": 472446.0}, {"date": "2025-06-24", "close": 153.65, "volume": 469338.0}, {"date": "2025-06-25", "close": 151.47, "volume": 325675.0}, {"date": "2025-06-26", "close": 152.69, "volume": 242343.0}, {"date": "2025-06-27", "close": 154.71, "volume": 548725.0}, {"date": "2025-06-30", "close": 153.96, "volume": 337598.0}, {"date": "2025-07-01", "close": 145.95, "volume": 475108.0}, {"date": "2025-07-02", "close": 142.78, "volume": 630301.0}, {"date": "2025-07-03", "close": 142.47, "volume": 206877.0}, {"date": "2025-07-07", "close": 139.22, "volume": 481304.0}, {"date": "2025-07-08", "close": 134.63, "volume": 835651.0}, {"date": "2025-07-09", "close": 132.88, "volume": 767268.0}, {"date": "2025-07-10", "close": 134.71, "volume": 459776.0}, {"date": "2025-07-11", "close": 135.94, "volume": 562298.0}, {"date": "2025-07-14", "close": 138.91, "volume": 339707.0}, {"date": "2025-07-15", "close": 133.92, "volume": 380041.0}, {"date": "2025-07-16", "close": 137.0, "volume": 457812.0}, {"date": "2025-07-17", "close": 135.76, "volume": 375513.0}, {"date": "2025-07-18", "close": 136.24, "volume": 433892.0}, {"date": "2025-07-21", "close": 135.52, "volume": 209648.0}, {"date": "2025-07-22", "close": 133.385, "volume": 266491.0}, {"date": "2025-07-23", "close": 134.63, "volume": 275178.0}, {"date": "2025-07-24", "close": 132.29, "volume": 238239.0}, {"date": "2025-07-25", "close": 134.18, "volume": 184629.0}, {"date": "2025-07-28", "close": 137.11, "volume": 513279.0}, {"date": "2025-07-29", "close": 136.77, "volume": 264283.0}, {"date": "2025-07-30", "close": 140.08, "volume": 416997.0}, {"date": "2025-07-31", "close": 140.18, "volume": 861461.0}, {"date": "2025-08-01", "close": 164.97, "volume": 1883850.0}, {"date": "2025-08-04", "close": 164.98, "volume": 887942.0}, {"date": "2025-08-05", "close": 160.34, "volume": 638347.0}, {"date": "2025-08-06", "close": 156.02, "volume": 507058.0}, {"date": "2025-08-07", "close": 160.99, "volume": 418988.0}, {"date": "2025-08-08", "close": 158.5, "volume": 397626.0}, {"date": "2025-08-11", "close": 160.56, "volume": 357642.0}, {"date": "2025-08-12", "close": 162.35, "volume": 452066.0}, {"date": "2025-08-13", "close": 166.86, "volume": 851439.0}, {"date": "2025-08-14", "close": 162.1, "volume": 545231.0}, {"date": "2025-08-15", "close": 160.58, "volume": 407289.0}, {"date": "2025-08-18", "close": 157.93, "volume": 512257.0}, {"date": "2025-08-19", "close": 158.52, "volume": 305034.0}, {"date": "2025-08-20", "close": 163.2, "volume": 386859.0}, {"date": "2025-08-21", "close": 166.68, "volume": 428868.0}, {"date": "2025-08-22", "close": 169.12, "volume": 532032.0}, {"date": "2025-08-25", "close": 165.68, "volume": 274833.0}, {"date": "2025-08-26", "close": 168.02, "volume": 444678.0}, {"date": "2025-08-27", "close": 169.79, "volume": 318058.0}, {"date": "2025-08-28", "close": 171.47, "volume": 351492.0}, {"date": "2025-08-29", "close": 169.98, "volume": 193613.0}, {"date": "2025-09-02", "close": 171.08, "volume": 347954.0}, {"date": "2025-09-03", "close": 176.58, "volume": 573680.0}, {"date": "2025-09-04", "close": 182.17, "volume": 520966.0}, {"date": "2025-09-05", "close": 181.05, "volume": 350081.0}, {"date": "2025-09-08", "close": 187.07, "volume": 688258.0}, {"date": "2025-09-09", "close": 186.39, "volume": 288127.0}, {"date": "2025-09-10", "close": 182.05, "volume": 387254.0}, {"date": "2025-09-11", "close": 181.03, "volume": 395143.0}, {"date": "2025-09-12", "close": 179.82, "volume": 232438.0}, {"date": "2025-09-15", "close": 176.16, "volume": 408647.0}, {"date": "2025-09-16", "close": 174.4, "volume": 282470.0}, {"date": "2025-09-17", "close": 172.2, "volume": 311193.0}, {"date": "2025-09-18", "close": 176.4, "volume": 454194.0}, {"date": "2025-09-19", "close": 175.02, "volume": 533060.0}, {"date": "2025-09-22", "close": 184.73, "volume": 396301.0}, {"date": "2025-09-23", "close": 175.46, "volume": 1078136.0}, {"date": "2025-09-24", "close": 173.93, "volume": 313411.0}, {"date": "2025-09-25", "close": 171.38, "volume": 227698.0}, {"date": "2025-09-26", "close": 170.81, "volume": 128344.0}, {"date": "2025-09-29", "close": 169.5, "volume": 232855.0}, {"date": "2025-09-30", "close": 171.99, "volume": 236450.0}, {"date": "2025-10-01", "close": 167.45, "volume": 453789.0}, {"date": "2025-10-02", "close": 173.81, "volume": 329072.0}, {"date": "2025-10-03", "close": 175.61, "volume": 261284.0}, {"date": "2025-10-06", "close": 175.745, "volume": 272421.0}, {"date": "2025-10-07", "close": 177.62, "volume": 323737.0}, {"date": "2025-10-08", "close": 179.0, "volume": 291591.0}, {"date": "2025-10-09", "close": 176.56, "volume": 403381.0}, {"date": "2025-10-10", "close": 176.2, "volume": 216738.0}, {"date": "2025-10-13", "close": 177.37, "volume": 228524.0}, {"date": "2025-10-14", "close": 176.84, "volume": 337279.0}, {"date": "2025-10-15", "close": 175.67, "volume": 399502.0}, {"date": "2025-10-16", "close": 181.02, "volume": 267171.0}, {"date": "2025-10-17", "close": 181.8, "volume": 287857.0}, {"date": "2025-10-20", "close": 182.25, "volume": 188120.0}, {"date": "2025-10-21", "close": 178.18, "volume": 360558.0}, {"date": "2025-10-22", "close": 176.87, "volume": 410794.0}, {"date": "2025-10-23", "close": 182.27, "volume": 344348.0}, {"date": "2025-10-24", "close": 180.61, "volume": 260273.0}, {"date": "2025-10-27", "close": 182.71, "volume": 262639.0}, {"date": "2025-10-28", "close": 182.67, "volume": 472722.0}, {"date": "2025-10-29", "close": 185.29, "volume": 456224.0}, {"date": "2025-10-30", "close": 184.12, "volume": 562198.0}, {"date": "2025-10-31", "close": 187.3, "volume": 1384918.0}, {"date": "2025-11-03", "close": 185.0, "volume": 605306.0}, {"date": "2025-11-04", "close": 181.1, "volume": 501784.0}, {"date": "2025-11-05", "close": 180.49, "volume": 370275.0}, {"date": "2025-11-06", "close": 177.4, "volume": 374600.0}, {"date": "2025-11-07", "close": 174.6, "volume": 365527.0}, {"date": "2025-11-10", "close": 176.3, "volume": 419891.0}, {"date": "2025-11-11", "close": 176.31, "volume": 704602.0}, {"date": "2025-11-12", "close": 179.12, "volume": 656118.0}, {"date": "2025-11-13", "close": 168.5, "volume": 653474.0}, {"date": "2025-11-14", "close": 170.82, "volume": 601999.0}, {"date": "2025-11-17", "close": 167.51, "volume": 1010016.0}, {"date": "2025-11-18", "close": 169.67, "volume": 551278.0}, {"date": "2025-11-19", "close": 167.19, "volume": 465124.0}, {"date": "2025-11-20", "close": 169.7, "volume": 546017.0}, {"date": "2025-11-21", "close": 177.82, "volume": 510827.0}, {"date": "2025-11-24", "close": 183.21, "volume": 649350.0}, {"date": "2025-11-25", "close": 188.3, "volume": 615302.0}, {"date": "2025-11-26", "close": 186.66, "volume": 309355.0}, {"date": "2025-11-28", "close": 188.01, "volume": 164198.0}, {"date": "2025-12-01", "close": 182.74, "volume": 356572.0}, {"date": "2025-12-02", "close": 181.87, "volume": 329272.0}, {"date": "2025-12-03", "close": 183.04, "volume": 339904.0}, {"date": "2025-12-04", "close": 181.35, "volume": 390147.0}, {"date": "2025-12-05", "close": 178.37, "volume": 401111.0}, {"date": "2025-12-08", "close": 173.33, "volume": 331774.0}, {"date": "2025-12-09", "close": 173.63, "volume": 363232.0}, {"date": "2025-12-10", "close": 172.37, "volume": 601785.0}, {"date": "2025-12-11", "close": 169.1, "volume": 525567.0}, {"date": "2025-12-12", "close": 168.83, "volume": 518059.0}, {"date": "2025-12-15", "close": 169.0, "volume": 456846.0}, {"date": "2025-12-16", "close": 167.9, "volume": 536513.0}, {"date": "2025-12-17", "close": 167.38, "volume": 305758.0}, {"date": "2025-12-18", "close": 168.48, "volume": 538068.0}, {"date": "2025-12-19", "close": 174.17, "volume": 822608.0}, {"date": "2025-12-22", "close": 179.65, "volume": 458915.0}, {"date": "2025-12-23", "close": 178.45, "volume": 537005.0}, {"date": "2025-12-24", "close": 175.8, "volume": 182141.0}, {"date": "2025-12-26", "close": 176.6, "volume": 273741.0}, {"date": "2025-12-29", "close": 178.6, "volume": 294393.0}, {"date": "2025-12-30", "close": 178.57, "volume": 202229.0}, {"date": "2025-12-31", "close": 177.44, "volume": 173692.0}, {"date": "2026-01-02", "close": 175.22, "volume": 174495.0}, {"date": "2026-01-05", "close": 184.39, "volume": 327882.0}, {"date": "2026-01-06", "close": 184.98, "volume": 277551.0}, {"date": "2026-01-07", "close": 187.39, "volume": 314036.0}, {"date": "2026-01-08", "close": 189.25, "volume": 162282.0}, {"date": "2026-01-09", "close": 179.43, "volume": 1115628.0}, {"date": "2026-01-12", "close": 168.99, "volume": 1454170.0}, {"date": "2026-01-13", "close": 155.44, "volume": 2123653.0}, {"date": "2026-01-14", "close": 163.24, "volume": 1435697.0}, {"date": "2026-01-15", "close": 172.04, "volume": 970175.0}, {"date": "2026-01-16", "close": 167.16, "volume": 762255.0}, {"date": "2026-01-20", "close": 165.6, "volume": 500714.0}, {"date": "2026-01-21", "close": 163.65, "volume": 432734.0}, {"date": "2026-01-22", "close": 164.79, "volume": 432067.0}, {"date": "2026-01-23", "close": 160.34, "volume": 411336.0}, {"date": "2026-01-26", "close": 161.62, "volume": 285808.0}, {"date": "2026-01-27", "close": 156.56, "volume": 998066.0}, {"date": "2026-01-28", "close": 151.845, "volume": 843672.0}, {"date": "2026-01-29", "close": 148.99, "volume": 751051.0}, {"date": "2026-01-30", "close": 154.51, "volume": 766942.0}, {"date": "2026-02-02", "close": 155.73, "volume": 519048.0}, {"date": "2026-02-03", "close": 161.3, "volume": 752402.0}, {"date": "2026-02-04", "close": 152.46, "volume": 925135.0}, {"date": "2026-02-05", "close": 146.75, "volume": 1013520.0}, {"date": "2026-02-06", "close": 146.47, "volume": 893358.0}, {"date": "2026-02-09", "close": 148.5, "volume": 692482.0}, {"date": "2026-02-10", "close": 152.22, "volume": 443263.0}, {"date": "2026-02-11", "close": 152.11, "volume": 306857.0}, {"date": "2026-02-12", "close": 148.41, "volume": 710325.0}, {"date": "2026-02-13", "close": 144.21, "volume": 491934.0}, {"date": "2026-02-17", "close": 148.32, "volume": 509013.0}, {"date": "2026-02-18", "close": 153.85, "volume": 511989.0}, {"date": "2026-02-19", "close": 158.88, "volume": 794379.0}, {"date": "2026-02-20", "close": 150.96, "volume": 1950613.0}, {"date": "2026-02-23", "close": 141.22, "volume": 943524.0}, {"date": "2026-02-24", "close": 137.1, "volume": 676601.0}, {"date": "2026-02-25", "close": 135.9, "volume": 507441.0}, {"date": "2026-02-26", "close": 140.18, "volume": 390052.0}, {"date": "2026-02-27", "close": 133.75, "volume": 708538.0}, {"date": "2026-03-02", "close": 128.46, "volume": 1269476.0}, {"date": "2026-03-03", "close": 125.85, "volume": 593037.0}, {"date": "2026-03-04", "close": 127.95, "volume": 1383600.0}, {"date": "2026-03-05", "close": 126.95, "volume": 773802.0}, {"date": "2026-03-06", "close": 123.59, "volume": 637581.0}, {"date": "2026-03-09", "close": 123.75, "volume": 523650.0}, {"date": "2026-03-10", "close": 120.53, "volume": 405251.0}, {"date": "2026-03-11", "close": 119.64, "volume": 510452.0}, {"date": "2026-03-12", "close": 114.67, "volume": 647989.0}, {"date": "2026-03-13", "close": 113.0, "volume": 649419.0}, {"date": "2026-03-16", "close": 113.77, "volume": 674963.0}, {"date": "2026-03-17", "close": 117.53, "volume": 893331.0}, {"date": "2026-03-18", "close": 117.33, "volume": 657877.0}, {"date": "2026-03-19", "close": 117.78, "volume": 336001.0}, {"date": "2026-03-20", "close": 116.28, "volume": 576309.0}, {"date": "2026-03-23", "close": 118.14, "volume": 513265.0}, {"date": "2026-03-24", "close": 118.69, "volume": 444571.0}, {"date": "2026-03-25", "close": 121.79, "volume": 636763.0}, {"date": "2026-03-26", "close": 122.8, "volume": 405987.0}, {"date": "2026-03-27", "close": 118.1, "volume": 463870.0}, {"date": "2026-03-30", "close": 114.21, "volume": 812905.0}, {"date": "2026-03-31", "close": 118.02, "volume": 421904.0}, {"date": "2026-04-01", "close": 118.22, "volume": 585259.0}, {"date": "2026-04-02", "close": 116.8, "volume": 344787.0}, {"date": "2026-04-06", "close": 117.22, "volume": 354459.0}, {"date": "2026-04-07", "close": 118.63, "volume": 384777.0}, {"date": "2026-04-08", "close": 120.49, "volume": 462109.0}, {"date": "2026-04-09", "close": 118.16, "volume": 348340.0}, {"date": "2026-04-10", "close": 115.24, "volume": 305216.0}, {"date": "2026-04-13", "close": 120.45, "volume": 384492.0}, {"date": "2026-04-14", "close": 123.23, "volume": 475931.0}, {"date": "2026-04-15", "close": 124.41, "volume": 270950.0}, {"date": "2026-04-16", "close": 122.61, "volume": 375424.0}, {"date": "2026-04-17", "close": 125.32, "volume": 398123.0}, {"date": "2026-04-20", "close": 124.91, "volume": 293063.0}, {"date": "2026-04-21", "close": 118.88, "volume": 494421.0}, {"date": "2026-04-22", "close": 121.95, "volume": 218472.0}, {"date": "2026-04-23", "close": 121.46, "volume": 220816.0}, {"date": "2026-04-24", "close": 122.35, "volume": 165853.0}, {"date": "2026-04-27", "close": 125.96, "volume": 572500.0}, {"date": "2026-04-28", "close": 125.44, "volume": 477322.0}, {"date": "2026-04-29", "close": 120.75, "volume": 491422.0}, {"date": "2026-04-30", "close": 129.16, "volume": 1089455.0}, {"date": "2026-05-01", "close": 120.8, "volume": 1336114.0}, {"date": "2026-05-04", "close": 119.18, "volume": 745287.0}, {"date": "2026-05-05", "close": 118.11, "volume": 542084.0}, {"date": "2026-05-06", "close": 117.7, "volume": 562369.0}, {"date": "2026-05-07", "close": 124.87, "volume": 704710.0}, {"date": "2026-05-08", "close": 120.66, "volume": 423139.0}, {"date": "2026-05-11", "close": 116.84, "volume": 485407.0}, {"date": "2026-05-12", "close": 118.31, "volume": 625497.0}, {"date": "2026-05-13", "close": 114.66, "volume": 315584.0}, {"date": "2026-05-14", "close": 114.16, "volume": 370974.0}, {"date": "2026-05-15", "close": 114.0, "volume": 660878.0}, {"date": "2026-05-18", "close": 110.94, "volume": 813197.0}, {"date": "2026-05-19", "close": 113.84, "volume": 663259.0}, {"date": "2026-05-20", "close": 117.0, "volume": 337525.0}, {"date": "2026-05-21", "close": 117.87, "volume": 234201.0}, {"date": "2026-05-22", "close": 116.56, "volume": 462963.0}, {"date": "2026-05-26", "close": 114.45, "volume": 485611.0}, {"date": "2026-05-27", "close": 111.39, "volume": 768698.0}, {"date": "2026-05-28", "close": 115.61, "volume": 674775.0}, {"date": "2026-05-29", "close": 113.9, "volume": 320374.0}, {"date": "2026-06-01", "close": 109.17, "volume": 430939.0}, {"date": "2026-06-02", "close": 105.5, "volume": 652400.0}, {"date": "2026-06-03", "close": 104.56, "volume": 657638.0}, {"date": "2026-06-04", "close": 107.35, "volume": 830928.0}, {"date": "2026-06-05", "close": 108.105, "volume": 556010.0}, {"date": "2026-06-08", "close": 107.23, "volume": 573216.0}, {"date": "2026-06-09", "close": 113.83, "volume": 583416.0}, {"date": "2026-06-10", "close": 113.94, "volume": 491357.0}, {"date": "2026-06-11", "close": 112.67, "volume": 354029.0}, {"date": "2026-06-12", "close": 113.65, "volume": 290614.0}, {"date": "2026-06-15", "close": 113.76, "volume": 204671.0}, {"date": "2026-06-16", "close": 108.84, "volume": 447201.0}, {"date": "2026-06-17", "close": 101.79, "volume": 1244384.0}, {"date": "2026-06-18", "close": 104.65, "volume": 626318.0}, {"date": "2026-06-22", "close": 104.69, "volume": 304020.0}, {"date": "2026-06-23", "close": 110.12, "volume": 837803.0}, {"date": "2026-06-24", "close": 112.47, "volume": 482913.0}, {"date": "2026-06-25", "close": 115.99, "volume": 883883.0}, {"date": "2026-06-26", "close": 118.89, "volume": 1277374.0}, {"date": "2026-06-29", "close": 118.42, "volume": 528567.0}, {"date": "2026-06-30", "close": 118.95, "volume": 491582.0}, {"date": "2026-07-01", "close": 124.53, "volume": 630516.0}, {"date": "2026-07-02", "close": 126.48, "volume": 557663.0}, {"date": "2026-07-06", "close": 126.03, "volume": 740323.0}, {"date": "2026-07-07", "close": 125.09, "volume": 547714.0}, {"date": "2026-07-08", "close": 125.34, "volume": 839861.0}, {"date": "2026-07-09", "close": 117.915, "volume": 702978.0}, {"date": "2026-07-10", "close": 116.13, "volume": 478642.0}, {"date": "2026-07-13", "close": 118.68, "volume": 617077.0}, {"date": "2026-07-14", "close": 112.55, "volume": 540722.0}, {"date": "2026-07-15", "close": 113.26, "volume": 383863.0}, {"date": "2026-07-16", "close": 115.35, "volume": 471996.0}, {"date": "2026-07-17", "close": 110.88, "volume": 681247.0}, {"date": "2026-07-20", "close": 111.37, "volume": 316648.0}, {"date": "2026-07-21", "close": 109.0, "volume": 369770.0}, {"date": "2026-07-22", "close": 106.07, "volume": 334407.0}, {"date": "2026-07-23", "close": 107.67, "volume": 383691.0}, {"date": "2026-07-24", "close": 109.2, "volume": 317846.0}, {"date": "2026-07-27", "close": 112.15, "volume": 427509.0}, {"date": "2026-07-28", "close": 117.37, "volume": 492699.0}, {"date": "2026-07-29", "close": 122.44, "volume": 917998.0}, {"date": "2026-07-30", "close": 119.08, "volume": 728457.0}, {"date": "2026-07-31", "close": 117.17, "volume": 469835.0}, {"date": "2026-08-03", "close": 124.66, "volume": 704839.0}, {"date": "2026-08-04", "close": 127.13, "volume": 636372.0}, {"date": "2026-08-05", "close": 124.5, "volume": 517232.0}, {"date": "2026-08-06", "close": 128.12, "volume": 1206111.0}, {"date": "2026-08-07", "close": 127.84, "volume": 1827568.0}], "refreshing": true}