{"ticker": "MDGL", "overview": {"cik": "1157601", "ticker": "MDGL", "name": "MADRIGAL PHARMACEUTICALS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058256", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058254", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057751", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001628280-26-057747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-055962", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050845", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050775", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002902", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048919", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001628280-26-048913", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044346", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044340", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044325", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044307", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044290", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275800", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "FORM S-8", "accession": "0001104659-26-075183", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075130", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039653", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005407", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037830", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004992", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036078", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000612", "price_sensitive": false}]}, "description": "MADRIGAL PHARMACEUTICALS, INC. trades as MDGL on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 266 insider filings for the company, from August 2017 to August 2026. Across those, 18 insiders disclosed 14 open-market purchases totalling $141.04M against 91 sales totalling $764.93M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 141035126.7771, "sell_n": 91, "sell_sum": 764925010.3953999, "net": -623889883.6183, "insiders": 18, "first_date": "2017-08-21", "last_date": "2026-08-17"}, "metrics": {"ticker": "MDGL", "has_prices": true, "as_of": "2026-08-07", "last": 510.04, "prev_close": 510.36, "change": -0.3199999999999932, "change_pct": -0.0006270083862371526, "session_volume": 347529.0, "vwap_5": 503.41711051313376, "vwap_20": 516.0819273518285, "vwap_60": 513.2976221938013, "vwap_250": 489.20541210983055, "high_52w": 602.83, "low_52w": 412.35, "avg_volume_20": 382640.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058256", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Shannon T. Kelley", "who_key": "Kelley Shannon T", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 341940.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $342K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/2034056/000162828026058256/0001628280-26-058256-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111819}, {"id": "0001628280-26-057751", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "John C. Reed", "who_key": "REED JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181561/000162828026057751/0001628280-26-057751-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114699}, {"id": "0001628280-26-048919", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "William John Sibold", "who_key": "Sibold William John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1368253.4529000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $1.4M of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026048919/0001628280-26-048919-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152139}, {"id": "13DG-0002012383-26-002902", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002902-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001193125-26-275800", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000119312526275800/0001193125-26-275800-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001628280-26-044290", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Daniel J. Brennan", "who_key": "Brennan Daniel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026044290/0001628280-26-044290-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001628280-26-044307", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "James M. Daly", "who_key": "Daly James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026044307/0001628280-26-044307-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001628280-26-044325", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Jacqualyn A. Fouse", "who_key": "FOUSE JACQUALYN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026044325/0001628280-26-044325-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001628280-26-044340", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026044340/0001628280-26-044340-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001628280-26-044346", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Rebecca Taub", "who_key": "Taub Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026044346/0001628280-26-044346-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199659}, {"id": "0001628280-26-039653", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "David Soergel", "who_key": "Soergel David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 516561.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Top exec sells $517K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026039653/0001628280-26-039653-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}, {"id": "0001628280-26-037830", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2928716.4284, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$2.9M sale: A board member lightens up on MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026037830/0001628280-26-037830-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237099}, {"id": "0001628280-26-036078", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "David Soergel", "who_key": "Soergel David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 435419.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims MDGL: $435K", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026036078/0001628280-26-036078-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242859}, {"id": "13DG-0001274173-26-000142", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 8.8% passive stake in MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000142-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001013594-26-000612", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Madrigal Pharmaceuticals, Inc.", "who_key": "MADRIGAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MADRIGAL PHARMACEUTICALS, INC. moves to a 6.1% passive stake in MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/0001013594-26-000612-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000102909-26-001789", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Madrigal Pharmaceuticals, Inc.", "who_key": "MADRIGAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MADRIGAL PHARMACEUTICALS, INC. adjusts its stake in MDGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/0000102909-26-001789-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001628280-26-015736", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Rebecca Taub", "who_key": "Taub Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212082.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $212K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015736/0001628280-26-015736-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001628280-26-015758", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Carole Huntsman", "who_key": "Huntsman Carole", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 180982.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite trims MDGL: $181K", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015758/0001628280-26-015758-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001628280-26-015763", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Shannon T. Kelley", "who_key": "Kelley Shannon T", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 155498.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $155K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015763/0001628280-26-015763-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001628280-26-015769", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "William John Sibold", "who_key": "Sibold William John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 718316.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO cashes out $718K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015769/0001628280-26-015769-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001628280-26-015775", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Mardi Dier", "who_key": "Dier Mardi", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 853992.5164, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $854K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015775/0001628280-26-015775-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001628280-26-015722", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "David Soergel", "who_key": "Soergel David", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015722/0001628280-26-015722-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350859}, {"id": "0001628280-26-013394", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Mardi Dier", "who_key": "Dier Mardi", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 505389.43, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss sells $505K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026013394/0001628280-26-013394-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353739}, {"id": "0001628280-26-011211", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026011211/0001628280-26-011211-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363819}, {"id": "0001628280-26-003452", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Rebecca Taub", "who_key": "Taub Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 318595.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $319K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026003452/0001628280-26-003452-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404139}, {"id": "0001628280-26-003468", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "William John Sibold", "who_key": "Sibold William John", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 776546.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $777K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026003468/0001628280-26-003468-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404139}, {"id": "0001628280-26-003482", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Carole Huntsman", "who_key": "Huntsman Carole", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 449339.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $449K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026003482/0001628280-26-003482-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404139}, {"id": "0001628280-26-003491", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65840.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on MDGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026003491/0001628280-26-003491-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404139}, {"id": "0001628280-26-002735", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Rebecca Taub", "who_key": "Taub Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1098343.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in MDGL \u2014 A board member offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026002735/0001628280-26-002735-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412779}, {"id": "0001628280-26-002742", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Shannon T. Kelley", "who_key": "Kelley Shannon T", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 344173.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $344K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026002742/0001628280-26-002742-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412779}], "recent_buys": [{"id": "0000950170-25-110502", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36941197.1323, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MDGL lands a $36.9M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017025110502/0000950170-25-110502-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633099}, {"id": "0000950170-25-110498", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24979827.1511, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member backs up the truck on MDGL: $25M", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017025110498/0000950170-25-110498-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635979}, {"id": "0001209191-23-058693", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22516576.8534, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $22.5M of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123058693/0001209191-23-058693-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518699}, {"id": "0001209191-23-058691", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7548615.7563000005, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs MDGL with $7.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123058691/0001209191-23-058691-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521579}, {"id": "0001209191-23-056364", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12128340.2709, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board insider adds $12.1M of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123056364/0001209191-23-056364-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551819}, {"id": "0001209191-23-056363", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11947279.5497, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs MDGL with $11.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123056363/0001209191-23-056363-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553259}, {"id": "0001209191-23-055384", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7809558.6212, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$7.8M bet: A board member buys MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123055384/0001209191-23-055384-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560459}, {"id": "0001209191-23-055381", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15801021.1722, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $15.8M of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123055381/0001209191-23-055381-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561899}, {"id": "0001179110-18-013140", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Paul A. Friedman", "who_key": "FRIEDMAN PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 471520.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The corner office is buying \u2014 $472K of MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018013140/0001179110-18-013140-index.htm", "trade_date": "2018-11-20", "timestamp": "2018-11-20", "mins": 4182699}, {"id": "0001179110-18-013019", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Paul A. Friedman", "who_key": "FRIEDMAN PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 496000.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018013019/0001179110-18-013019-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184139}, {"id": "0001179110-18-013009", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Fred B. Craves", "who_key": "CRAVES FRED B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249387.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018013009/0001179110-18-013009-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184139}, {"id": "0001179110-17-011806", "src": "INSIDERS", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32235.910000000003, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911017011806/0001179110-17-011806-index.htm", "trade_date": "2017-08-23", "timestamp": "2017-08-23", "mins": 4836459}], "institutional": [{"id": "13DG-0002012383-26-002902", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.6% passive stake in MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002902-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0001274173-26-000142", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 8.8% passive stake in MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000142-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0001013594-26-000612", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Madrigal Pharmaceuticals, Inc.", "who_key": "MADRIGAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MADRIGAL PHARMACEUTICALS, INC. moves to a 6.1% passive stake in MDGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/0001013594-26-000612-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000102909-26-001789", "src": "13DG", "ticker": "MDGL", "cik": "1157601", "company": "MADRIGAL PHARMACEUTICALS, INC.", "company_raw": "MADRIGAL PHARMACEUTICALS, INC.", "who": "Madrigal Pharmaceuticals, Inc.", "who_key": "MADRIGAL PHARMACEUTICALS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MADRIGAL PHARMACEUTICALS, INC. adjusts its stake in MDGL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/0000102909-26-001789-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Madrigal Pharmaceuticals, Inc. - Common Stock", "new_value": "MADRIGAL PHARMACEUTICALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001157601", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001157601", "applied": 1, "detected_at": "2026-10-26T02:16:23.107642"}]}, "key_people": [{"who": "Fred B. Craves", "who_key": "CRAVES FRED B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 249387.0, "sold": 222541029.2101, "net": -222291642.2101, "trades": 9, "top_score": 43.8, "lean": "selling", "history": [{"action": "SELL", "amount": 5082479.6202, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025012826/0001628280-25-012826-index.htm"}, {"action": "SELL", "amount": 1135121.704, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828024050094/0001628280-24-050094-index.htm"}, {"action": "SELL", "amount": 1191028.02, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828024049400/0001628280-24-049400-index.htm"}, {"action": "SELL", "amount": 4787404.0359, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017024061321/0000950170-24-061321-index.htm"}, {"action": "SELL", "amount": 3292195.83, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924320022971/0000899243-20-022971-index.htm"}, {"action": "SELL", "amount": 126564000.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924319029135/0000899243-19-029135-index.htm"}, {"action": "BUY", "amount": 249387.0, "date": "2018-11-19", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018013009/0001179110-18-013009-index.htm"}, {"action": "SELL", "amount": 78790486.32, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018008430/0001179110-18-008430-index.htm"}, {"action": "SELL", "amount": 1698313.68, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924319029126/0000899243-19-029126-index.htm"}], "latest": {"action": "SELL", "amount": 5082479.6202, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025012826/0001628280-25-012826-index.htm"}}, {"who": "BAY CITY Capital LLC", "who_key": "BAY CITY CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 210344995.83, "net": -210344995.83, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3292195.83, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924320022972/0000899243-20-022972-index.htm"}, {"action": "SELL", "amount": 126564000.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924319029139/0000899243-19-029139-index.htm"}, {"action": "SELL", "amount": 80488800.0, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018008424/0001179110-18-008424-index.htm"}], "latest": {"action": "SELL", "amount": 3292195.83, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924320022972/0000899243-20-022972-index.htm"}}, {"who": "Paul A. Friedman", "who_key": "FRIEDMAN PAUL A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 967520.0, "sold": 147390965.1442, "net": -146423445.1442, "trades": 12, "top_score": 57.7, "lean": "selling", "history": [{"action": "SELL", "amount": 12808956.927099999, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026001976/0001628280-26-001976-index.htm"}, {"action": "SELL", "amount": 154347.592, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026001981/0001628280-26-001981-index.htm"}, {"action": "SELL", "amount": 13694157.8312, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025056794/0001628280-25-056794-index.htm"}, {"action": "SELL", "amount": 47825149.3593, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000123692725000007/0001236927-25-000007-index.htm"}, {"action": "SELL", "amount": 16631386.1225, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000123692725000005/0001236927-25-000005-index.htm"}, {"action": "SELL", "amount": 490043.96, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025035580/0001628280-25-035580-index.htm"}, {"action": "SELL", "amount": 10198844.0418, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025035342/0001628280-25-035342-index.htm"}, {"action": "SELL", "amount": 6467490.8568, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017024043502/0000950170-24-043502-index.htm"}, {"action": "SELL", "amount": 17984804.493499998, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924324000265/0000899243-24-000265-index.htm"}, {"action": "BUY", "amount": 471520.0, "date": "2018-11-20", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018013140/0001179110-18-013140-index.htm"}, {"action": "BUY", "amount": 496000.0, "date": "2018-11-19", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018013019/0001179110-18-013019-index.htm"}, {"action": "SELL", "amount": 21135783.959999997, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911018008428/0001179110-18-008428-index.htm"}], "latest": {"action": "SELL", "amount": 12808956.927099999, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026001976/0001628280-26-001976-index.htm"}}, {"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 139672416.5071, "sold": 0, "net": 139672416.5071, "trades": 8, "top_score": 70.0, "lean": "buying", "history": [{"action": "BUY", "amount": 36941197.1323, "date": "2025-08-20", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017025110502/0000950170-25-110502-index.htm"}, {"action": "BUY", "amount": 24979827.1511, "date": "2025-08-18", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017025110498/0000950170-25-110498-index.htm"}, {"action": "BUY", "amount": 22516576.8534, "date": "2023-12-14", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123058693/0001209191-23-058693-index.htm"}, {"action": "BUY", "amount": 7548615.7563000005, "date": "2023-12-12", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123058691/0001209191-23-058691-index.htm"}, {"action": "BUY", "amount": 12128340.2709, "date": "2023-11-21", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123056364/0001209191-23-056364-index.htm"}, {"action": "BUY", "amount": 11947279.5497, "date": "2023-11-20", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123056363/0001209191-23-056363-index.htm"}, {"action": "BUY", "amount": 7809558.6212, "date": "2023-11-15", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123055384/0001209191-23-055384-index.htm"}, {"action": "BUY", "amount": 15801021.1722, "date": "2023-11-14", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000120919123055381/0001209191-23-055381-index.htm"}], "latest": {"action": "BUY", "amount": 36941197.1323, "date": "2025-08-20", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017025110502/0000950170-25-110502-index.htm"}}, {"who": "Rebecca Taub", "who_key": "Taub Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 68172992.42639999, "net": -68172992.42639999, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212082.54, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015736/0001628280-26-015736-index.htm"}, {"action": "SELL", "amount": 318595.74, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026003452/0001628280-26-003452-index.htm"}, {"action": "SELL", "amount": 1098343.26, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026002735/0001628280-26-002735-index.htm"}, {"action": "SELL", "amount": 9617312.0833, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026001961/0001628280-26-001961-index.htm"}, {"action": "SELL", "amount": 132080.0, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026001970/0001628280-26-001970-index.htm"}, {"action": "SELL", "amount": 10297572.9029, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025056792/0001628280-25-056792-index.htm"}, {"action": "SELL", "amount": 16509031.653099999, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000142389825000005/0001423898-25-000005-index.htm"}, {"action": "SELL", "amount": 350005.0, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025035583/0001628280-25-035583-index.htm"}, {"action": "SELL", "amount": 10278098.158, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025035340/0001628280-25-035340-index.htm"}, {"action": "SELL", "amount": 217235.52000000002, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025002658/0001628280-25-002658-index.htm"}, {"action": "SELL", "amount": 461789.49000000005, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025001898/0001628280-25-001898-index.htm"}, {"action": "SELL", "amount": 658257.6119, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017024043503/0000950170-24-043503-index.htm"}, {"action": "SELL", "amount": 18022588.4672, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924324000266/0000899243-24-000266-index.htm"}], "latest": {"action": "SELL", "amount": 212082.54, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026015736/0001628280-26-015736-index.htm"}}, {"who": "Kenneth Bate", "who_key": "BATE KENNETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 27023119.8414, "net": -27023119.8414, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8027354.149, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025050668/0001628280-25-050668-index.htm"}, {"action": "SELL", "amount": 3652008.5612, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000121023825000005/0001210238-25-000005-index.htm"}, {"action": "SELL", "amount": 7128758.9555, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025009076/0001628280-25-009076-index.htm"}, {"action": "SELL", "amount": 8214998.1757, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924324000245/0000899243-24-000245-index.htm"}], "latest": {"action": "SELL", "amount": 8027354.149, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025050668/0001628280-25-050668-index.htm"}}, {"who": "Richard S. Levy", "who_key": "Levy Richard S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 145803.27000000002, "sold": 20036637.5592, "net": -19890834.2892, "trades": 9, "top_score": 47.1, "lean": "selling", "history": [{"action": "SELL", "amount": 2928716.4284, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026037830/0001628280-26-037830-index.htm"}, {"action": "SELL", "amount": 4428197.5660999995, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025052411/0001628280-25-052411-index.htm"}, {"action": "SELL", "amount": 1750000.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017024124232/0000950170-24-124232-index.htm"}, {"action": "SELL", "amount": 1504703.4100000001, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017024121722/0000950170-24-121722-index.htm"}, {"action": "SELL", "amount": 2832334.6047, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000095017024041528/0000950170-24-041528-index.htm"}, {"action": "SELL", "amount": 6592685.550000001, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924323002219/0000899243-23-002219-index.htm"}, {"action": "BUY", "amount": 32235.910000000003, "date": "2017-08-23", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911017011806/0001179110-17-011806-index.htm"}, {"action": "BUY", "amount": 57209.060000000005, "date": "2017-08-22", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911017011766/0001179110-17-011766-index.htm"}, {"action": "BUY", "amount": 56358.3, "date": "2017-08-21", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000117911017011725/0001179110-17-011725-index.htm"}], "latest": {"action": "SELL", "amount": 2928716.4284, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828026037830/0001628280-26-037830-index.htm"}}, {"who": "James M. Daly", "who_key": "Daly James M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13593755.8764, "net": -13593755.8764, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5375125.5548, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025009079/0001628280-25-009079-index.htm"}, {"action": "SELL", "amount": 8218630.321599999, "date": "2024-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000089924324000243/0000899243-24-000243-index.htm"}], "latest": {"action": "SELL", "amount": 5375125.5548, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1157601/000162828025009079/0001628280-25-009079-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -341940.08}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058256", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058254", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057751", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001628280-26-057747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-055962", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050845", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050775", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002902", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048919", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001628280-26-048913", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044346", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044340", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044325", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044307", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044290", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275800", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "FORM S-8", "accession": "0001104659-26-075183", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075130", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039653", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005407", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037830", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004992", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036078", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001628280-26-036075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000612", "price_sensitive": false}], "performance": {"ticker": "MDGL", "has_prices": true, "summary": {"n": 14, "avg": 7.951517984552554, "win_rate": 1.0, "best": 30.738643434971998, "worst": 0.3022519532247357, "as_of": "2026-08-07"}, "buys": [{"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36941197.1323, "date": "2025-08-20", "score": 70.0, "ref_price": 391.66, "return": 0.3022519532247357}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24979827.1511, "date": "2025-08-18", "score": 67.9, "ref_price": 391.43, "return": 0.3030171422732034}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22516576.8534, "date": "2023-12-14", "score": 67.5, "ref_price": 233.02, "return": 1.1888249935627841}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7548615.7563000005, "date": "2023-12-12", "score": 61.7, "ref_price": 222.18, "return": 1.2956161670717437}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12128340.2709, "date": "2023-11-21", "score": 64.1, "ref_price": 188.44, "return": 1.7066440246232224}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11947279.5497, "date": "2023-11-20", "score": 64.1, "ref_price": 190.05, "return": 1.6837148118916074}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7809558.6212, "date": "2023-11-15", "score": 62.0, "ref_price": 161.68, "return": 2.1546264225630876}, {"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15801021.1722, "date": "2023-11-14", "score": 65.7, "ref_price": 156.47, "return": 2.25966638972327}, {"who": "FRIEDMAN PAUL A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 471520.0, "date": "2018-11-20", "score": 57.5, "ref_price": 114.0, "return": 3.4740350877192983}, {"who": "FRIEDMAN PAUL A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 496000.0, "date": "2018-11-19", "score": 57.7, "ref_price": 120.5, "return": 3.2326970954356846}, {"who": "CRAVES FRED B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 249387.0, "date": "2018-11-19", "score": 43.8, "ref_price": 120.5, "return": 3.2326970954356846}, {"who": "Levy Richard S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32235.910000000003, "date": "2017-08-23", "score": 36.9, "ref_price": 16.94, "return": 29.108618654073197}, {"who": "Levy Richard S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57209.060000000005, "date": "2017-08-22", "score": 47.1, "ref_price": 16.12, "return": 30.64019851116625}, {"who": "Levy Richard S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56358.3, "date": "2017-08-21", "score": 40.1, "ref_price": 16.07, "return": 30.738643434971998}]}, "price_series": [{"date": "2016-08-01", "close": 6.89, "volume": 62527.0}, {"date": "2016-08-02", "close": 7.03, "volume": 36186.0}, {"date": "2016-08-03", "close": 7.85, "volume": 33087.0}, {"date": "2016-08-04", "close": 7.3, "volume": 28075.0}, {"date": "2016-08-05", "close": 7.59, "volume": 18314.0}, {"date": "2016-08-08", "close": 7.75, "volume": 15404.0}, {"date": "2016-08-09", "close": 7.67, "volume": 10047.0}, {"date": "2016-08-10", "close": 7.44, "volume": 10025.0}, {"date": "2016-08-11", "close": 7.36, "volume": 21470.0}, {"date": "2016-08-12", "close": 7.53, "volume": 13830.0}, {"date": "2016-08-15", "close": 8.135, "volume": 23738.0}, {"date": "2016-08-16", "close": 8.65, "volume": 53516.0}, {"date": "2016-08-17", "close": 8.9, "volume": 19645.0}, {"date": "2016-08-18", "close": 9.16, "volume": 24816.0}, {"date": "2016-08-19", "close": 9.27, "volume": 30695.0}, {"date": "2016-08-22", "close": 9.32, "volume": 33268.0}, {"date": "2016-08-23", "close": 9.35, "volume": 9441.0}, {"date": "2016-08-24", "close": 9.33, "volume": 46055.0}, {"date": "2016-08-25", "close": 9.5, "volume": 8425.0}, {"date": "2016-08-26", "close": 9.41, "volume": 9388.0}, {"date": "2016-08-29", "close": 10.16, "volume": 21640.0}, {"date": "2016-08-30", "close": 10.9, "volume": 19285.0}, {"date": "2016-08-31", "close": 11.54, "volume": 23542.0}, {"date": "2016-09-01", "close": 11.88, "volume": 13836.0}, {"date": "2016-09-02", "close": 11.87, "volume": 13476.0}, {"date": "2016-09-06", "close": 11.13, "volume": 25022.0}, {"date": "2016-09-07", "close": 10.79, "volume": 25777.0}, {"date": "2016-09-08", "close": 11.01, "volume": 12759.0}, {"date": "2016-09-09", "close": 11.07, "volume": 5174.0}, {"date": "2016-09-12", "close": 10.8682, "volume": 11495.0}, {"date": "2016-09-13", "close": 10.5, "volume": 18828.0}, {"date": "2016-09-14", "close": 10.34, "volume": 6333.0}, {"date": "2016-09-15", "close": 10.08, "volume": 6873.0}, {"date": "2016-09-16", "close": 9.85, "volume": 29529.0}, {"date": "2016-09-19", "close": 9.87, "volume": 10398.0}, {"date": "2016-09-20", "close": 10.18, "volume": 11140.0}, {"date": "2016-09-21", "close": 11.14, "volume": 23540.0}, {"date": "2016-09-22", "close": 11.56, "volume": 8244.0}, {"date": "2016-09-23", "close": 11.65, "volume": 3091.0}, {"date": "2016-09-26", "close": 11.8, "volume": 11943.0}, {"date": "2016-09-27", "close": 11.72, "volume": 10897.0}, {"date": "2016-09-28", "close": 12.31, "volume": 17428.0}, {"date": "2016-09-29", "close": 12.27, "volume": 18750.0}, {"date": "2016-09-30", "close": 12.68, "volume": 13391.0}, {"date": "2016-10-03", "close": 12.81, "volume": 21524.0}, {"date": "2016-10-04", "close": 14.11, "volume": 51344.0}, {"date": "2016-10-05", "close": 15.35, "volume": 31168.0}, {"date": "2016-10-06", "close": 16.29, "volume": 72304.0}, {"date": "2016-10-07", "close": 16.92, "volume": 30938.0}, {"date": "2016-10-10", "close": 17.47, "volume": 38397.0}, {"date": "2016-10-11", "close": 17.66, "volume": 21067.0}, {"date": "2016-10-12", "close": 17.135, "volume": 25856.0}, {"date": "2016-10-13", "close": 16.75, "volume": 23421.0}, {"date": "2016-10-14", "close": 16.32, "volume": 13483.0}, {"date": "2016-10-17", "close": 15.65, "volume": 23516.0}, {"date": "2016-10-18", "close": 15.6, "volume": 14130.0}, {"date": "2016-10-19", "close": 15.3, "volume": 20497.0}, {"date": "2016-10-20", "close": 15.39, "volume": 21072.0}, {"date": "2016-10-21", "close": 17.0, "volume": 39044.0}, {"date": "2016-10-24", "close": 17.0, "volume": 112242.0}, {"date": "2016-10-25", "close": 16.92, "volume": 345156.0}, {"date": "2016-10-26", "close": 17.01, "volume": 9382.0}, {"date": "2016-10-27", "close": 16.99, "volume": 5719.0}, {"date": "2016-10-28", "close": 16.84, "volume": 7390.0}, {"date": "2016-10-31", "close": 16.5, "volume": 9748.0}, {"date": "2016-11-01", "close": 16.32, "volume": 5249.0}, {"date": "2016-11-02", "close": 15.82, "volume": 5959.0}, {"date": "2016-11-03", "close": 15.55, "volume": 6478.0}, {"date": "2016-11-04", "close": 15.49, "volume": 9354.0}, {"date": "2016-11-07", "close": 15.41, "volume": 13973.0}, {"date": "2016-11-08", "close": 15.26, "volume": 22261.0}, {"date": "2016-11-09", "close": 15.5, "volume": 8313.0}, {"date": "2016-11-10", "close": 15.79, "volume": 5887.0}, {"date": "2016-11-11", "close": 16.14, "volume": 15900.0}, {"date": "2016-11-14", "close": 17.0, "volume": 9220.0}, {"date": "2016-11-15", "close": 17.0, "volume": 9695.0}, {"date": "2016-11-16", "close": 16.76, "volume": 7716.0}, {"date": "2016-11-17", "close": 16.65, "volume": 10469.0}, {"date": "2016-11-18", "close": 16.52, "volume": 13437.0}, {"date": "2016-11-21", "close": 16.5, "volume": 14346.0}, {"date": "2016-11-22", "close": 16.16, "volume": 174179.0}, {"date": "2016-11-23", "close": 16.2, "volume": 12388.0}, {"date": "2016-11-25", "close": 15.71, "volume": 1253.0}, {"date": "2016-11-28", "close": 16.0, "volume": 21936.0}, {"date": "2016-11-29", "close": 16.0, "volume": 6763.0}, {"date": "2016-11-30", "close": 16.01, "volume": 6443.0}, {"date": "2016-12-01", "close": 16.1, "volume": 24871.0}, {"date": "2016-12-02", "close": 15.91, "volume": 2620.0}, {"date": "2016-12-05", "close": 16.0, "volume": 13220.0}, {"date": "2016-12-06", "close": 16.16, "volume": 52716.0}, {"date": "2016-12-07", "close": 16.0, "volume": 84488.0}, {"date": "2016-12-08", "close": 16.1, "volume": 249411.0}, {"date": "2016-12-09", "close": 16.17, "volume": 26150.0}, {"date": "2016-12-12", "close": 15.9, "volume": 55564.0}, {"date": "2016-12-13", "close": 15.98, "volume": 7286.0}, {"date": "2016-12-14", "close": 15.91, "volume": 8258.0}, {"date": "2016-12-15", "close": 15.97, "volume": 9388.0}, {"date": "2016-12-16", "close": 15.91, "volume": 20522.0}, {"date": "2016-12-19", "close": 15.9, "volume": 25040.0}, {"date": "2016-12-20", "close": 15.89, "volume": 28796.0}, {"date": "2016-12-21", "close": 15.97, "volume": 29454.0}, {"date": "2016-12-22", "close": 15.9, "volume": 18412.0}, {"date": "2016-12-23", "close": 15.95, "volume": 12607.0}, {"date": "2016-12-27", "close": 15.97, "volume": 13089.0}, {"date": "2016-12-28", "close": 15.64, "volume": 29014.0}, {"date": "2016-12-29", "close": 15.25, "volume": 39397.0}, {"date": "2016-12-30", "close": 14.9, "volume": 41008.0}, {"date": "2017-01-03", "close": 15.96, "volume": 20907.0}, {"date": "2017-01-04", "close": 16.37, "volume": 70802.0}, {"date": "2017-01-05", "close": 16.39, "volume": 22384.0}, {"date": "2017-01-06", "close": 15.59, "volume": 13030.0}, {"date": "2017-01-09", "close": 15.8, "volume": 18117.0}, {"date": "2017-01-10", "close": 16.2, "volume": 60090.0}, {"date": "2017-01-11", "close": 15.83, "volume": 7544.0}, {"date": "2017-01-12", "close": 15.99, "volume": 22446.0}, {"date": "2017-01-13", "close": 16.07, "volume": 23064.0}, {"date": "2017-01-17", "close": 15.9, "volume": 20619.0}, {"date": "2017-01-18", "close": 15.82, "volume": 13233.0}, {"date": "2017-01-19", "close": 15.72, "volume": 5449.0}, {"date": "2017-01-20", "close": 15.8, "volume": 6031.0}, {"date": "2017-01-23", "close": 15.6, "volume": 4978.0}, {"date": "2017-01-24", "close": 14.9, "volume": 27939.0}, {"date": "2017-01-25", "close": 14.92, "volume": 11797.0}, {"date": "2017-01-26", "close": 14.95, "volume": 7099.0}, {"date": "2017-01-27", "close": 15.15, "volume": 5086.0}, {"date": "2017-01-30", "close": 14.82, "volume": 15593.0}, {"date": "2017-01-31", "close": 15.28, "volume": 9051.0}, {"date": "2017-02-01", "close": 15.97, "volume": 8015.0}, {"date": "2017-02-02", "close": 16.03, "volume": 15984.0}, {"date": "2017-02-03", "close": 15.85, "volume": 10644.0}, {"date": "2017-02-06", "close": 15.83, "volume": 9176.0}, {"date": "2017-02-07", "close": 15.89, "volume": 4983.0}, {"date": "2017-02-08", "close": 16.01, "volume": 10283.0}, {"date": "2017-02-09", "close": 15.86, "volume": 5379.0}, {"date": "2017-02-10", "close": 15.89, "volume": 4301.0}, {"date": "2017-02-13", "close": 15.835, "volume": 9620.0}, {"date": "2017-02-14", "close": 15.98, "volume": 8743.0}, {"date": "2017-02-15", "close": 16.0, "volume": 55003.0}, {"date": "2017-02-16", "close": 15.9, "volume": 3934.0}, {"date": "2017-02-17", "close": 15.995, "volume": 2660.0}, {"date": "2017-02-21", "close": 15.93, "volume": 10241.0}, {"date": "2017-02-22", "close": 15.7, "volume": 4112.0}, {"date": "2017-02-23", "close": 15.53, "volume": 8925.0}, {"date": "2017-02-24", "close": 15.65, "volume": 2861.0}, {"date": "2017-02-27", "close": 15.6, "volume": 4606.0}, {"date": "2017-02-28", "close": 15.6, "volume": 5048.0}, {"date": "2017-03-01", "close": 15.98, "volume": 3899.0}, {"date": "2017-03-02", "close": 15.8, "volume": 18938.0}, {"date": "2017-03-03", "close": 16.08, "volume": 6022.0}, {"date": "2017-03-06", "close": 15.99, "volume": 17046.0}, {"date": "2017-03-07", "close": 15.96, "volume": 1704.0}, {"date": "2017-03-08", "close": 15.64, "volume": 5843.0}, {"date": "2017-03-09", "close": 16.05, "volume": 11844.0}, {"date": "2017-03-10", "close": 15.73, "volume": 16106.0}, {"date": "2017-03-13", "close": 15.99, "volume": 5558.0}, {"date": "2017-03-14", "close": 16.0, "volume": 14047.0}, {"date": "2017-03-15", "close": 15.73, "volume": 6357.0}, {"date": "2017-03-16", "close": 16.0, "volume": 3646.0}, {"date": "2017-03-17", "close": 15.74, "volume": 9290.0}, {"date": "2017-03-20", "close": 15.9, "volume": 2949.0}, {"date": "2017-03-21", "close": 15.39, "volume": 9761.0}, {"date": "2017-03-22", "close": 15.39, "volume": 8905.0}, {"date": "2017-03-23", "close": 15.23, "volume": 5568.0}, {"date": "2017-03-24", "close": 15.22, "volume": 5490.0}, {"date": "2017-03-27", "close": 15.5, "volume": 5740.0}, {"date": "2017-03-28", "close": 15.45, "volume": 15562.0}, {"date": "2017-03-29", "close": 15.44, "volume": 5749.0}, {"date": "2017-03-30", "close": 15.45, "volume": 4549.0}, {"date": "2017-03-31", "close": 15.4, "volume": 8829.0}, {"date": "2017-04-03", "close": 15.11, "volume": 16131.0}, {"date": "2017-04-04", "close": 14.79, "volume": 8145.0}, {"date": "2017-04-05", "close": 14.7, "volume": 4676.0}, {"date": "2017-04-06", "close": 15.19, "volume": 10859.0}, {"date": "2017-04-07", "close": 15.04, "volume": 6068.0}, {"date": "2017-04-10", "close": 15.37, "volume": 17124.0}, {"date": "2017-04-11", "close": 15.8, "volume": 10022.0}, {"date": "2017-04-12", "close": 15.74, "volume": 8379.0}, {"date": "2017-04-13", "close": 15.75, "volume": 2194.0}, {"date": "2017-04-17", "close": 15.58, "volume": 4524.0}, {"date": "2017-04-18", "close": 15.74, "volume": 7400.0}, {"date": "2017-04-19", "close": 15.44, "volume": 14810.0}, {"date": "2017-04-20", "close": 15.9, "volume": 16061.0}, {"date": "2017-04-21", "close": 15.9, "volume": 15937.0}, {"date": "2017-04-24", "close": 16.73, "volume": 18597.0}, {"date": "2017-04-25", "close": 17.3, "volume": 12938.0}, {"date": "2017-04-26", "close": 17.11, "volume": 5800.0}, {"date": "2017-04-27", "close": 17.5, "volume": 8459.0}, {"date": "2017-04-28", "close": 16.5, "volume": 13157.0}, {"date": "2017-05-01", "close": 15.98, "volume": 10615.0}, {"date": "2017-05-02", "close": 16.38, "volume": 4158.0}, {"date": "2017-05-03", "close": 16.11, "volume": 6199.0}, {"date": "2017-05-04", "close": 15.79, "volume": 11149.0}, {"date": "2017-05-05", "close": 15.98, "volume": 6742.0}, {"date": "2017-05-08", "close": 15.9, "volume": 4992.0}, {"date": "2017-05-09", "close": 15.79, "volume": 3450.0}, {"date": "2017-05-10", "close": 15.59, "volume": 6726.0}, {"date": "2017-05-11", "close": 15.9899, "volume": 11117.0}, {"date": "2017-05-12", "close": 15.91, "volume": 6365.0}, {"date": "2017-05-15", "close": 16.29, "volume": 3251.0}, {"date": "2017-05-16", "close": 16.29, "volume": 3713.0}, {"date": "2017-05-17", "close": 15.85, "volume": 4366.0}, {"date": "2017-05-18", "close": 16.19, "volume": 16445.0}, {"date": "2017-05-19", "close": 16.28, "volume": 3482.0}, {"date": "2017-05-22", "close": 16.38, "volume": 6923.0}, {"date": "2017-05-23", "close": 16.27, "volume": 439636.0}, {"date": "2017-05-24", "close": 15.45, "volume": 21980.0}, {"date": "2017-05-25", "close": 15.73, "volume": 11456.0}, {"date": "2017-05-26", "close": 15.28, "volume": 11786.0}, {"date": "2017-05-30", "close": 15.11, "volume": 13760.0}, {"date": "2017-05-31", "close": 15.22, "volume": 6237.0}, {"date": "2017-06-01", "close": 15.28, "volume": 28523.0}, {"date": "2017-06-02", "close": 15.59, "volume": 25496.0}, {"date": "2017-06-05", "close": 15.68, "volume": 32171.0}, {"date": "2017-06-06", "close": 15.515, "volume": 19783.0}, {"date": "2017-06-07", "close": 15.6, "volume": 30284.0}, {"date": "2017-06-08", "close": 15.97, "volume": 17494.0}, {"date": "2017-06-09", "close": 15.55, "volume": 16144.0}, {"date": "2017-06-12", "close": 15.36, "volume": 17742.0}, {"date": "2017-06-13", "close": 15.35, "volume": 17191.0}, {"date": "2017-06-14", "close": 15.12, "volume": 16188.0}, {"date": "2017-06-15", "close": 14.95, "volume": 19354.0}, {"date": "2017-06-16", "close": 13.92, "volume": 36317.0}, {"date": "2017-06-19", "close": 14.04, "volume": 15500.0}, {"date": "2017-06-20", "close": 13.11, "volume": 24866.0}, {"date": "2017-06-21", "close": 14.63, "volume": 71013.0}, {"date": "2017-06-22", "close": 15.0, "volume": 24590.0}, {"date": "2017-06-23", "close": 14.99, "volume": 379446.0}, {"date": "2017-06-26", "close": 14.97, "volume": 19626.0}, {"date": "2017-06-27", "close": 15.07, "volume": 18781.0}, {"date": "2017-06-28", "close": 15.38, "volume": 42568.0}, {"date": "2017-06-29", "close": 16.46, "volume": 53623.0}, {"date": "2017-06-30", "close": 16.26, "volume": 28401.0}, {"date": "2017-07-03", "close": 16.26, "volume": 7000.0}, {"date": "2017-07-05", "close": 16.32, "volume": 4296.0}, {"date": "2017-07-06", "close": 16.42, "volume": 17479.0}, {"date": "2017-07-07", "close": 16.24, "volume": 9975.0}, {"date": "2017-07-10", "close": 15.8, "volume": 11228.0}, {"date": "2017-07-11", "close": 15.47, "volume": 14109.0}, {"date": "2017-07-12", "close": 15.5, "volume": 17065.0}, {"date": "2017-07-13", "close": 15.35, "volume": 7099.0}, {"date": "2017-07-14", "close": 15.42, "volume": 5427.0}, {"date": "2017-07-17", "close": 15.28, "volume": 13148.0}, {"date": "2017-07-18", "close": 15.16, "volume": 7002.0}, {"date": "2017-07-19", "close": 15.27, "volume": 4421.0}, {"date": "2017-07-20", "close": 15.47, "volume": 14683.0}, {"date": "2017-07-21", "close": 15.59, "volume": 14749.0}, {"date": "2017-07-24", "close": 15.55, "volume": 36282.0}, {"date": "2017-07-25", "close": 15.7, "volume": 17366.0}, {"date": "2017-07-26", "close": 15.75, "volume": 5700.0}, {"date": "2017-07-27", "close": 15.54, "volume": 13104.0}, {"date": "2017-07-28", "close": 15.5, "volume": 20593.0}, {"date": "2017-07-31", "close": 15.5, "volume": 10045.0}, {"date": "2017-08-01", "close": 16.02, "volume": 31882.0}, {"date": "2017-08-02", "close": 16.02, "volume": 8542.0}, {"date": "2017-08-03", "close": 16.0, "volume": 11461.0}, {"date": "2017-08-04", "close": 15.97, "volume": 13057.0}, {"date": "2017-08-07", "close": 15.8, "volume": 7210.0}, {"date": "2017-08-08", "close": 15.61, "volume": 6035.0}, {"date": "2017-08-09", "close": 15.61, "volume": 8274.0}, {"date": "2017-08-10", "close": 15.5, "volume": 18761.0}, {"date": "2017-08-11", "close": 15.48, "volume": 24795.0}, {"date": "2017-08-14", "close": 15.82, "volume": 10782.0}, {"date": "2017-08-15", "close": 15.88, "volume": 18179.0}, {"date": "2017-08-16", "close": 15.92, "volume": 5191.0}, {"date": "2017-08-17", "close": 15.62, "volume": 8181.0}, {"date": "2017-08-18", "close": 15.75, "volume": 8616.0}, {"date": "2017-08-21", "close": 16.07, "volume": 15382.0}, {"date": "2017-08-22", "close": 16.12, "volume": 13041.0}, {"date": "2017-08-23", "close": 16.94, "volume": 57873.0}, {"date": "2017-08-24", "close": 16.89, "volume": 35602.0}, {"date": "2017-08-25", "close": 16.99, "volume": 21451.0}, {"date": "2017-08-28", "close": 17.31, "volume": 37500.0}, {"date": "2017-08-29", "close": 17.19, "volume": 19457.0}, {"date": "2017-08-30", "close": 17.07, "volume": 30169.0}, {"date": "2017-08-31", "close": 17.08, "volume": 13535.0}, {"date": "2017-09-01", "close": 17.2, "volume": 25228.0}, {"date": "2017-09-05", "close": 17.39, "volume": 28758.0}, {"date": "2017-09-06", "close": 17.14, "volume": 35687.0}, {"date": "2017-09-07", "close": 17.45, "volume": 34316.0}, {"date": "2017-09-08", "close": 17.72, "volume": 40358.0}, {"date": "2017-09-11", "close": 17.99, "volume": 74397.0}, {"date": "2017-09-12", "close": 17.96, "volume": 33821.0}, {"date": "2017-09-13", "close": 18.19, "volume": 75917.0}, {"date": "2017-09-14", "close": 18.14, "volume": 72993.0}, {"date": "2017-09-15", "close": 18.81, "volume": 113960.0}, {"date": "2017-09-18", "close": 19.8, "volume": 49616.0}, {"date": "2017-09-19", "close": 21.93, "volume": 161738.0}, {"date": "2017-09-20", "close": 22.33, "volume": 110938.0}, {"date": "2017-09-21", "close": 22.33, "volume": 20220.0}, {"date": "2017-09-22", "close": 34.18, "volume": 735611.0}, {"date": "2017-09-25", "close": 33.4, "volume": 222211.0}, {"date": "2017-09-26", "close": 33.34, "volume": 104962.0}, {"date": "2017-09-27", "close": 36.85, "volume": 393742.0}, {"date": "2017-09-28", "close": 46.19, "volume": 933613.0}, {"date": "2017-09-29", "close": 44.98, "volume": 208806.0}, {"date": "2017-10-02", "close": 43.85, "volume": 162880.0}, {"date": "2017-10-03", "close": 44.32, "volume": 228034.0}, {"date": "2017-10-04", "close": 43.93, "volume": 169553.0}, {"date": "2017-10-05", "close": 46.3, "volume": 90320.0}, {"date": "2017-10-06", "close": 46.93, "volume": 80992.0}, {"date": "2017-10-09", "close": 47.0, "volume": 51887.0}, {"date": "2017-10-10", "close": 48.42, "volume": 53700.0}, {"date": "2017-10-11", "close": 48.78, "volume": 114192.0}, {"date": "2017-10-12", "close": 50.11, "volume": 77847.0}, {"date": "2017-10-13", "close": 50.57, "volume": 63890.0}, {"date": "2017-10-16", "close": 50.07, "volume": 64310.0}, {"date": "2017-10-17", "close": 47.01, "volume": 130755.0}, {"date": "2017-10-18", "close": 47.52, "volume": 65034.0}, {"date": "2017-10-19", "close": 46.8, "volume": 42975.0}, {"date": "2017-10-20", "close": 45.01, "volume": 84626.0}, {"date": "2017-10-23", "close": 45.46, "volume": 47739.0}, {"date": "2017-10-24", "close": 44.62, "volume": 48381.0}, {"date": "2017-10-25", "close": 43.82, "volume": 29770.0}, {"date": "2017-10-26", "close": 45.4, "volume": 56959.0}, {"date": "2017-10-27", "close": 45.95, "volume": 70646.0}, {"date": "2017-10-30", "close": 45.87, "volume": 24919.0}, {"date": "2017-10-31", "close": 49.99, "volume": 105968.0}, {"date": "2017-11-01", "close": 47.26, "volume": 102069.0}, {"date": "2017-11-02", "close": 45.51, "volume": 57550.0}, {"date": "2017-11-03", "close": 47.01, "volume": 46729.0}, {"date": "2017-11-06", "close": 47.98, "volume": 66681.0}, {"date": "2017-11-07", "close": 43.28, "volume": 92390.0}, {"date": "2017-11-08", "close": 44.17, "volume": 59702.0}, {"date": "2017-11-09", "close": 44.72, "volume": 58440.0}, {"date": "2017-11-10", "close": 44.08, "volume": 85680.0}, {"date": "2017-11-13", "close": 43.1, "volume": 80429.0}, {"date": "2017-11-14", "close": 41.64, "volume": 38562.0}, {"date": "2017-11-15", "close": 39.35, "volume": 120580.0}, {"date": "2017-11-16", "close": 40.46, "volume": 38643.0}, {"date": "2017-11-17", "close": 40.19, "volume": 43465.0}, {"date": "2017-11-20", "close": 43.44, "volume": 90259.0}, {"date": "2017-11-21", "close": 43.18, "volume": 103483.0}, {"date": "2017-11-22", "close": 48.12, "volume": 85374.0}, {"date": "2017-11-24", "close": 46.53, "volume": 23840.0}, {"date": "2017-11-27", "close": 46.0, "volume": 24184.0}, {"date": "2017-11-28", "close": 46.13, "volume": 14751.0}, {"date": "2017-11-29", "close": 45.29, "volume": 35955.0}, {"date": "2017-11-30", "close": 50.34, "volume": 204517.0}, {"date": "2017-12-01", "close": 49.72, "volume": 107027.0}, {"date": "2017-12-04", "close": 47.98, "volume": 99043.0}, {"date": "2017-12-05", "close": 46.3, "volume": 86752.0}, {"date": "2017-12-06", "close": 87.18, "volume": 3213347.0}, {"date": "2017-12-07", "close": 82.37, "volume": 574739.0}, {"date": "2017-12-08", "close": 81.57, "volume": 276635.0}, {"date": "2017-12-11", "close": 82.02, "volume": 142853.0}, {"date": "2017-12-12", "close": 80.78, "volume": 154901.0}, {"date": "2017-12-13", "close": 81.08, "volume": 126477.0}, {"date": "2017-12-14", "close": 77.68, "volume": 173196.0}, {"date": "2017-12-15", "close": 82.47, "volume": 247421.0}, {"date": "2017-12-18", "close": 84.04, "volume": 296482.0}, {"date": "2017-12-19", "close": 94.65, "volume": 913611.0}, {"date": "2017-12-20", "close": 91.3, "volume": 179122.0}, {"date": "2017-12-21", "close": 92.46, "volume": 218483.0}, {"date": "2017-12-22", "close": 95.36, "volume": 118801.0}, {"date": "2017-12-26", "close": 97.37, "volume": 128000.0}, {"date": "2017-12-27", "close": 94.61, "volume": 118360.0}, {"date": "2017-12-28", "close": 92.23, "volume": 102821.0}, {"date": "2017-12-29", "close": 91.79, "volume": 172779.0}, {"date": "2018-01-02", "close": 97.42, "volume": 133121.0}, {"date": "2018-01-03", "close": 98.91, "volume": 140648.0}, {"date": "2018-01-04", "close": 97.88, "volume": 121910.0}, {"date": "2018-01-05", "close": 96.53, "volume": 110779.0}, {"date": "2018-01-08", "close": 93.35, "volume": 97753.0}, {"date": "2018-01-09", "close": 97.82, "volume": 87138.0}, {"date": "2018-01-10", "close": 98.4, "volume": 83084.0}, {"date": "2018-01-11", "close": 98.84, "volume": 79837.0}, {"date": "2018-01-12", "close": 107.0, "volume": 253562.0}, {"date": "2018-01-16", "close": 98.36, "volume": 200627.0}, {"date": "2018-01-17", "close": 104.63, "volume": 122919.0}, {"date": "2018-01-18", "close": 111.67, "volume": 230951.0}, {"date": "2018-01-19", "close": 124.59, "volume": 356062.0}, {"date": "2018-01-22", "close": 129.3, "volume": 240742.0}, {"date": "2018-01-23", "close": 125.88, "volume": 236787.0}, {"date": "2018-01-24", "close": 126.26, "volume": 193913.0}, {"date": "2018-01-25", "close": 125.11, "volume": 155500.0}, {"date": "2018-01-26", "close": 121.8, "volume": 154922.0}, {"date": "2018-01-29", "close": 126.24, "volume": 185714.0}, {"date": "2018-01-30", "close": 139.85, "volume": 423378.0}, {"date": "2018-01-31", "close": 148.42, "volume": 448892.0}, {"date": "2018-02-01", "close": 149.04, "volume": 273513.0}, {"date": "2018-02-02", "close": 147.99, "volume": 323614.0}, {"date": "2018-02-05", "close": 143.07, "volume": 132884.0}, {"date": "2018-02-06", "close": 146.65, "volume": 197021.0}, {"date": "2018-02-07", "close": 145.99, "volume": 254443.0}, {"date": "2018-02-08", "close": 131.53, "volume": 704099.0}, {"date": "2018-02-09", "close": 127.03, "volume": 392933.0}, {"date": "2018-02-12", "close": 135.93, "volume": 224085.0}, {"date": "2018-02-13", "close": 133.49, "volume": 233324.0}, {"date": "2018-02-14", "close": 130.12, "volume": 178649.0}, {"date": "2018-02-15", "close": 133.35, "volume": 182611.0}, {"date": "2018-02-16", "close": 135.11, "volume": 142931.0}, {"date": "2018-02-20", "close": 135.95, "volume": 112178.0}, {"date": "2018-02-21", "close": 136.12, "volume": 125576.0}, {"date": "2018-02-22", "close": 133.85, "volume": 118169.0}, {"date": "2018-02-23", "close": 135.53, "volume": 117720.0}, {"date": "2018-02-26", "close": 137.27, "volume": 99599.0}, {"date": "2018-02-27", "close": 131.4, "volume": 271313.0}, {"date": "2018-02-28", "close": 126.04, "volume": 155598.0}, {"date": "2018-03-01", "close": 124.45, "volume": 161976.0}, {"date": "2018-03-02", "close": 130.88, "volume": 132384.0}, {"date": "2018-03-05", "close": 133.34, "volume": 192493.0}, {"date": "2018-03-06", "close": 133.5, "volume": 122639.0}, {"date": "2018-03-07", "close": 133.86, "volume": 183492.0}, {"date": "2018-03-08", "close": 130.78, "volume": 113937.0}, {"date": "2018-03-09", "close": 138.75, "volume": 410275.0}, {"date": "2018-03-12", "close": 142.9, "volume": 295283.0}, {"date": "2018-03-13", "close": 127.345, "volume": 902701.0}, {"date": "2018-03-14", "close": 119.52, "volume": 592671.0}, {"date": "2018-03-15", "close": 113.16, "volume": 463244.0}, {"date": "2018-03-16", "close": 113.81, "volume": 1044881.0}, {"date": "2018-03-19", "close": 121.19, "volume": 636515.0}, {"date": "2018-03-20", "close": 117.18, "volume": 204379.0}, {"date": "2018-03-21", "close": 115.93, "volume": 133781.0}, {"date": "2018-03-22", "close": 109.7, "volume": 205535.0}, {"date": "2018-03-23", "close": 115.07, "volume": 358307.0}, {"date": "2018-03-26", "close": 114.25, "volume": 262716.0}, {"date": "2018-03-27", "close": 104.55, "volume": 194981.0}, {"date": "2018-03-28", "close": 109.28, "volume": 295422.0}, {"date": "2018-03-29", "close": 116.79, "volume": 288930.0}, {"date": "2018-04-02", "close": 108.26, "volume": 290021.0}, {"date": "2018-04-03", "close": 107.42, "volume": 176287.0}, {"date": "2018-04-04", "close": 112.23, "volume": 178664.0}, {"date": "2018-04-05", "close": 105.9, "volume": 192888.0}, {"date": "2018-04-06", "close": 101.55, "volume": 276072.0}, {"date": "2018-04-09", "close": 109.29, "volume": 225926.0}, {"date": "2018-04-10", "close": 116.74, "volume": 215626.0}, {"date": "2018-04-11", "close": 111.71, "volume": 326841.0}, {"date": "2018-04-12", "close": 120.39, "volume": 421871.0}, {"date": "2018-04-13", "close": 115.35, "volume": 558533.0}, {"date": "2018-04-16", "close": 115.45, "volume": 458989.0}, {"date": "2018-04-17", "close": 117.555, "volume": 316994.0}, {"date": "2018-04-18", "close": 120.34, "volume": 195123.0}, {"date": "2018-04-19", "close": 119.0, "volume": 142060.0}, {"date": "2018-04-20", "close": 118.92, "volume": 153328.0}, {"date": "2018-04-23", "close": 117.4, "volume": 165766.0}, {"date": "2018-04-24", "close": 108.81, "volume": 279758.0}, {"date": "2018-04-25", "close": 108.91, "volume": 167229.0}, {"date": "2018-04-26", "close": 114.75, "volume": 256803.0}, {"date": "2018-04-27", "close": 118.74, "volume": 223709.0}, {"date": "2018-04-30", "close": 113.16, "volume": 148732.0}, {"date": "2018-05-01", "close": 113.14, "volume": 114802.0}, {"date": "2018-05-02", "close": 112.93, "volume": 167925.0}, {"date": "2018-05-03", "close": 112.08, "volume": 218577.0}, {"date": "2018-05-04", "close": 117.48, "volume": 202427.0}, {"date": "2018-05-07", "close": 117.92, "volume": 63970.0}, {"date": "2018-05-08", "close": 116.74, "volume": 127015.0}, {"date": "2018-05-09", "close": 117.87, "volume": 203098.0}, {"date": "2018-05-10", "close": 113.25, "volume": 170549.0}, {"date": "2018-05-11", "close": 120.5, "volume": 294190.0}, {"date": "2018-05-14", "close": 129.74, "volume": 203465.0}, {"date": "2018-05-15", "close": 129.68, "volume": 219223.0}, {"date": "2018-05-16", "close": 130.4, "volume": 149327.0}, {"date": "2018-05-17", "close": 130.58, "volume": 134168.0}, {"date": "2018-05-18", "close": 131.97, "volume": 154233.0}, {"date": "2018-05-21", "close": 121.93, "volume": 165310.0}, {"date": "2018-05-22", "close": 123.12, "volume": 97109.0}, {"date": "2018-05-23", "close": 121.31, "volume": 66110.0}, {"date": "2018-05-24", "close": 122.64, "volume": 141336.0}, {"date": "2018-05-25", "close": 114.88, "volume": 404285.0}, {"date": "2018-05-29", "close": 110.27, "volume": 273544.0}, {"date": "2018-05-30", "close": 108.43, "volume": 352887.0}, {"date": "2018-05-31", "close": 265.61, "volume": 5078678.0}, {"date": "2018-06-01", "close": 274.42, "volume": 1372562.0}, {"date": "2018-06-04", "close": 273.24, "volume": 499762.0}, {"date": "2018-06-05", "close": 301.03, "volume": 839354.0}, {"date": "2018-06-06", "close": 313.9, "volume": 878485.0}, {"date": "2018-06-07", "close": 281.06, "volume": 1303214.0}, {"date": "2018-06-08", "close": 282.96, "volume": 475851.0}, {"date": "2018-06-11", "close": 273.91, "volume": 442917.0}, {"date": "2018-06-12", "close": 282.71, "volume": 562598.0}, {"date": "2018-06-13", "close": 313.24, "volume": 1260818.0}, {"date": "2018-06-14", "close": 300.66, "volume": 485634.0}, {"date": "2018-06-15", "close": 300.16, "volume": 528590.0}, {"date": "2018-06-18", "close": 306.37, "volume": 201297.0}, {"date": "2018-06-19", "close": 303.79, "volume": 340740.0}, {"date": "2018-06-20", "close": 302.02, "volume": 274773.0}, {"date": "2018-06-21", "close": 285.35, "volume": 320573.0}, {"date": "2018-06-22", "close": 291.25, "volume": 417318.0}, {"date": "2018-06-25", "close": 275.21, "volume": 239252.0}, {"date": "2018-06-26", "close": 280.74, "volume": 171242.0}, {"date": "2018-06-27", "close": 274.26, "volume": 237221.0}, {"date": "2018-06-28", "close": 277.96, "volume": 188031.0}, {"date": "2018-06-29", "close": 279.69, "volume": 140729.0}, {"date": "2018-07-02", "close": 295.99, "volume": 305344.0}, {"date": "2018-07-03", "close": 295.13, "volume": 80842.0}, {"date": "2018-07-05", "close": 299.01, "volume": 120651.0}, {"date": "2018-07-06", "close": 299.48, "volume": 145751.0}, {"date": "2018-07-09", "close": 300.31, "volume": 143112.0}, {"date": "2018-07-10", "close": 292.57, "volume": 131019.0}, {"date": "2018-07-11", "close": 291.83, "volume": 105751.0}, {"date": "2018-07-12", "close": 288.18, "volume": 107583.0}, {"date": "2018-07-13", "close": 296.75, "volume": 163722.0}, {"date": "2018-07-16", "close": 288.02, "volume": 118220.0}, {"date": "2018-07-17", "close": 287.3, "volume": 120392.0}, {"date": "2018-07-18", "close": 287.0, "volume": 53621.0}, {"date": "2018-07-19", "close": 288.72, "volume": 179786.0}, {"date": "2018-07-20", "close": 287.05, "volume": 174376.0}, {"date": "2018-07-23", "close": 284.4, "volume": 114580.0}, {"date": "2018-07-24", "close": 276.01, "volume": 249225.0}, {"date": "2018-07-25", "close": 275.88, "volume": 130668.0}, {"date": "2018-07-26", "close": 278.29, "volume": 108127.0}, {"date": "2018-07-27", "close": 276.0, "volume": 128694.0}, {"date": "2018-07-30", "close": 260.09, "volume": 591056.0}, {"date": "2018-07-31", "close": 257.03, "volume": 263288.0}, {"date": "2018-08-01", "close": 252.54, "volume": 228381.0}, {"date": "2018-08-02", "close": 251.34, "volume": 173856.0}, {"date": "2018-08-03", "close": 250.93, "volume": 130808.0}, {"date": "2018-08-06", "close": 247.16, "volume": 273054.0}, {"date": "2018-08-07", "close": 245.51, "volume": 178356.0}, {"date": "2018-08-08", "close": 244.61, "volume": 151518.0}, {"date": "2018-08-09", "close": 236.1, "volume": 178853.0}, {"date": "2018-08-10", "close": 232.63, "volume": 252225.0}, {"date": "2018-08-13", "close": 226.41, "volume": 210818.0}, {"date": "2018-08-14", "close": 236.88, "volume": 275945.0}, {"date": "2018-08-15", "close": 233.78, "volume": 349759.0}, {"date": "2018-08-16", "close": 238.25, "volume": 289382.0}, {"date": "2018-08-17", "close": 237.82, "volume": 109244.0}, {"date": "2018-08-20", "close": 234.2, "volume": 158248.0}, {"date": "2018-08-21", "close": 245.4, "volume": 234894.0}, {"date": "2018-08-22", "close": 253.29, "volume": 151145.0}, {"date": "2018-08-23", "close": 249.21, "volume": 188721.0}, {"date": "2018-08-24", "close": 243.44, "volume": 169981.0}, {"date": "2018-08-27", "close": 244.85, "volume": 171042.0}, {"date": "2018-08-28", "close": 242.8, "volume": 117110.0}, {"date": "2018-08-29", "close": 240.65, "volume": 221333.0}, {"date": "2018-08-30", "close": 238.49, "volume": 126613.0}, {"date": "2018-08-31", "close": 239.21, "volume": 79456.0}, {"date": "2018-09-04", "close": 229.99, "volume": 140711.0}, {"date": "2018-09-05", "close": 231.07, "volume": 266212.0}, {"date": "2018-09-06", "close": 220.03, "volume": 171340.0}, {"date": "2018-09-07", "close": 223.0, "volume": 131558.0}, {"date": "2018-09-10", "close": 231.92, "volume": 190527.0}, {"date": "2018-09-11", "close": 232.91, "volume": 158361.0}, {"date": "2018-09-12", "close": 235.67, "volume": 140229.0}, {"date": "2018-09-13", "close": 237.28, "volume": 159404.0}, {"date": "2018-09-14", "close": 226.17, "volume": 165060.0}, {"date": "2018-09-17", "close": 228.43, "volume": 160482.0}, {"date": "2018-09-18", "close": 207.3, "volume": 990024.0}, {"date": "2018-09-19", "close": 215.76, "volume": 366146.0}, {"date": "2018-09-20", "close": 216.7, "volume": 305412.0}, {"date": "2018-09-21", "close": 211.38, "volume": 475653.0}, {"date": "2018-09-24", "close": 227.14, "volume": 210164.0}, {"date": "2018-09-25", "close": 222.23, "volume": 224651.0}, {"date": "2018-09-26", "close": 215.0, "volume": 156601.0}, {"date": "2018-09-27", "close": 212.28, "volume": 107121.0}, {"date": "2018-09-28", "close": 214.13, "volume": 85525.0}, {"date": "2018-10-01", "close": 212.26, "volume": 96695.0}, {"date": "2018-10-02", "close": 210.08, "volume": 124765.0}, {"date": "2018-10-03", "close": 215.54, "volume": 193389.0}, {"date": "2018-10-04", "close": 206.65, "volume": 125267.0}, {"date": "2018-10-05", "close": 204.09, "volume": 97599.0}, {"date": "2018-10-08", "close": 199.03, "volume": 182838.0}, {"date": "2018-10-09", "close": 194.85, "volume": 129954.0}, {"date": "2018-10-10", "close": 189.56, "volume": 381641.0}, {"date": "2018-10-11", "close": 187.66, "volume": 245506.0}, {"date": "2018-10-12", "close": 191.64, "volume": 101927.0}, {"date": "2018-10-15", "close": 189.18, "volume": 142070.0}, {"date": "2018-10-16", "close": 204.8, "volume": 144855.0}, {"date": "2018-10-17", "close": 206.63, "volume": 329318.0}, {"date": "2018-10-18", "close": 198.97, "volume": 289585.0}, {"date": "2018-10-19", "close": 192.48, "volume": 149649.0}, {"date": "2018-10-22", "close": 197.7, "volume": 169621.0}, {"date": "2018-10-23", "close": 200.19, "volume": 207822.0}, {"date": "2018-10-24", "close": 170.03, "volume": 343072.0}, {"date": "2018-10-25", "close": 188.29, "volume": 254064.0}, {"date": "2018-10-26", "close": 189.17, "volume": 177382.0}, {"date": "2018-10-29", "close": 182.01, "volume": 289477.0}, {"date": "2018-10-30", "close": 185.69, "volume": 185606.0}, {"date": "2018-10-31", "close": 190.86, "volume": 226557.0}, {"date": "2018-11-01", "close": 201.33, "volume": 155533.0}, {"date": "2018-11-02", "close": 205.0, "volume": 150071.0}, {"date": "2018-11-05", "close": 200.02, "volume": 109809.0}, {"date": "2018-11-06", "close": 208.38, "volume": 355890.0}, {"date": "2018-11-07", "close": 210.34, "volume": 227109.0}, {"date": "2018-11-08", "close": 191.59, "volume": 252235.0}, {"date": "2018-11-09", "close": 184.49, "volume": 158758.0}, {"date": "2018-11-12", "close": 186.51, "volume": 382281.0}, {"date": "2018-11-13", "close": 146.23, "volume": 622064.0}, {"date": "2018-11-14", "close": 143.72, "volume": 1144772.0}, {"date": "2018-11-15", "close": 132.71, "volume": 480985.0}, {"date": "2018-11-16", "close": 129.94, "volume": 920774.0}, {"date": "2018-11-19", "close": 120.5, "volume": 761181.0}, {"date": "2018-11-20", "close": 114.0, "volume": 625662.0}, {"date": "2018-11-21", "close": 117.99, "volume": 381625.0}, {"date": "2018-11-23", "close": 113.38, "volume": 155997.0}, {"date": "2018-11-26", "close": 121.92, "volume": 256710.0}, {"date": "2018-11-27", "close": 111.36, "volume": 349983.0}, {"date": "2018-11-28", "close": 114.9, "volume": 320299.0}, {"date": "2018-11-29", "close": 113.89, "volume": 200999.0}, {"date": "2018-11-30", "close": 115.65, "volume": 135995.0}, {"date": "2018-12-03", "close": 120.66, "volume": 238076.0}, {"date": "2018-12-04", "close": 115.16, "volume": 325142.0}, {"date": "2018-12-06", "close": 120.66, "volume": 481437.0}, {"date": "2018-12-07", "close": 113.04, "volume": 314126.0}, {"date": "2018-12-10", "close": 112.89, "volume": 248685.0}, {"date": "2018-12-11", "close": 114.63, "volume": 140807.0}, {"date": "2018-12-12", "close": 112.91, "volume": 169139.0}, {"date": "2018-12-13", "close": 108.32, "volume": 184206.0}, {"date": "2018-12-14", "close": 110.24, "volume": 242019.0}, {"date": "2018-12-17", "close": 109.54, "volume": 523571.0}, {"date": "2018-12-18", "close": 105.13, "volume": 540428.0}, {"date": "2018-12-19", "close": 103.44, "volume": 419159.0}, {"date": "2018-12-20", "close": 96.47, "volume": 548772.0}, {"date": "2018-12-21", "close": 95.49, "volume": 740303.0}, {"date": "2018-12-24", "close": 94.77, "volume": 147030.0}, {"date": "2018-12-26", "close": 104.57, "volume": 225597.0}, {"date": "2018-12-27", "close": 103.74, "volume": 241330.0}, {"date": "2018-12-28", "close": 104.44, "volume": 212636.0}, {"date": "2018-12-31", "close": 112.72, "volume": 306992.0}, {"date": "2019-01-02", "close": 111.19, "volume": 290786.0}, {"date": "2019-01-03", "close": 103.48, "volume": 266134.0}, {"date": "2019-01-04", "close": 112.04, "volume": 281006.0}, {"date": "2019-01-07", "close": 118.51, "volume": 328788.0}, {"date": "2019-01-08", "close": 118.08, "volume": 198004.0}, {"date": "2019-01-09", "close": 114.23, "volume": 217039.0}, {"date": "2019-01-10", "close": 114.69, "volume": 182669.0}, {"date": "2019-01-11", "close": 115.0, "volume": 118418.0}, {"date": "2019-01-14", "close": 114.55, "volume": 200826.0}, {"date": "2019-01-15", "close": 115.05, "volume": 152293.0}, {"date": "2019-01-16", "close": 112.94, "volume": 168813.0}, {"date": "2019-01-17", "close": 118.04, "volume": 184950.0}, {"date": "2019-01-18", "close": 120.05, "volume": 196016.0}, {"date": "2019-01-22", "close": 113.72, "volume": 158825.0}, {"date": "2019-01-23", "close": 108.96, "volume": 185041.0}, {"date": "2019-01-24", "close": 109.3, "volume": 91537.0}, {"date": "2019-01-25", "close": 111.07, "volume": 153282.0}, {"date": "2019-01-28", "close": 109.28, "volume": 190084.0}, {"date": "2019-01-29", "close": 110.77, "volume": 153346.0}, {"date": "2019-01-30", "close": 113.12, "volume": 117894.0}, {"date": "2019-01-31", "close": 115.76, "volume": 134887.0}, {"date": "2019-02-01", "close": 114.67, "volume": 623810.0}, {"date": "2019-02-04", "close": 114.82, "volume": 137525.0}, {"date": "2019-02-05", "close": 114.27, "volume": 120647.0}, {"date": "2019-02-06", "close": 120.38, "volume": 174482.0}, {"date": "2019-02-07", "close": 114.58, "volume": 220362.0}, {"date": "2019-02-08", "close": 116.36, "volume": 140241.0}, {"date": "2019-02-11", "close": 116.14, "volume": 160974.0}, {"date": "2019-02-12", "close": 120.1, "volume": 280432.0}, {"date": "2019-02-13", "close": 118.14, "volume": 239858.0}, {"date": "2019-02-14", "close": 133.98, "volume": 378677.0}, {"date": "2019-02-15", "close": 135.27, "volume": 361911.0}, {"date": "2019-02-19", "close": 134.25, "volume": 447815.0}, {"date": "2019-02-20", "close": 122.99, "volume": 357571.0}, {"date": "2019-02-21", "close": 125.57, "volume": 244378.0}, {"date": "2019-02-22", "close": 126.61, "volume": 171528.0}, {"date": "2019-02-25", "close": 136.3, "volume": 269094.0}, {"date": "2019-02-26", "close": 134.49, "volume": 293301.0}, {"date": "2019-02-27", "close": 133.81, "volume": 199263.0}, {"date": "2019-02-28", "close": 131.28, "volume": 210104.0}, {"date": "2019-03-01", "close": 140.59, "volume": 294488.0}, {"date": "2019-03-04", "close": 138.68, "volume": 260104.0}, {"date": "2019-03-05", "close": 140.81, "volume": 352577.0}, {"date": "2019-03-06", "close": 136.99, "volume": 282401.0}, {"date": "2019-03-07", "close": 127.96, "volume": 310092.0}, {"date": "2019-03-08", "close": 125.57, "volume": 224907.0}, {"date": "2019-03-11", "close": 131.58, "volume": 223625.0}, {"date": "2019-03-12", "close": 133.39, "volume": 166212.0}, {"date": "2019-03-13", "close": 137.79, "volume": 259050.0}, {"date": "2019-03-14", "close": 135.32, "volume": 190925.0}, {"date": "2019-03-15", "close": 138.41, "volume": 313057.0}, {"date": "2019-03-18", "close": 143.66, "volume": 237356.0}, {"date": "2019-03-19", "close": 143.84, "volume": 131321.0}, {"date": "2019-03-20", "close": 140.09, "volume": 161715.0}, {"date": "2019-03-21", "close": 143.52, "volume": 227175.0}, {"date": "2019-03-22", "close": 134.28, "volume": 222975.0}, {"date": "2019-03-25", "close": 130.72, "volume": 200495.0}, {"date": "2019-03-26", "close": 135.62, "volume": 164496.0}, {"date": "2019-03-27", "close": 128.54, "volume": 186158.0}, {"date": "2019-03-28", "close": 126.0, "volume": 232014.0}, {"date": "2019-03-29", "close": 125.26, "volume": 352171.0}, {"date": "2019-04-01", "close": 130.56, "volume": 274606.0}, {"date": "2019-04-02", "close": 131.83, "volume": 197443.0}, {"date": "2019-04-03", "close": 132.48, "volume": 197389.0}, {"date": "2019-04-04", "close": 134.72, "volume": 216458.0}, {"date": "2019-04-05", "close": 132.76, "volume": 232660.0}, {"date": "2019-04-08", "close": 133.57, "volume": 157719.0}, {"date": "2019-04-09", "close": 133.45, "volume": 121480.0}, {"date": "2019-04-10", "close": 142.5, "volume": 247461.0}, {"date": "2019-04-11", "close": 127.95, "volume": 284720.0}, {"date": "2019-04-12", "close": 126.83, "volume": 303987.0}, {"date": "2019-04-15", "close": 117.73, "volume": 246575.0}, {"date": "2019-04-16", "close": 117.48, "volume": 154078.0}, {"date": "2019-04-17", "close": 106.25, "volume": 446822.0}, {"date": "2019-04-18", "close": 105.56, "volume": 344184.0}, {"date": "2019-04-22", "close": 104.77, "volume": 160559.0}, {"date": "2019-04-23", "close": 109.32, "volume": 199121.0}, {"date": "2019-04-24", "close": 106.19, "volume": 152972.0}, {"date": "2019-04-25", "close": 106.82, "volume": 112626.0}, {"date": "2019-04-26", "close": 110.54, "volume": 95230.0}, {"date": "2019-04-29", "close": 108.33, "volume": 90541.0}, {"date": "2019-04-30", "close": 106.08, "volume": 172716.0}, {"date": "2019-05-01", "close": 103.12, "volume": 201008.0}, {"date": "2019-05-02", "close": 105.67, "volume": 118541.0}, {"date": "2019-05-03", "close": 107.08, "volume": 132643.0}, {"date": "2019-05-06", "close": 108.73, "volume": 149531.0}, {"date": "2019-05-07", "close": 103.41, "volume": 147722.0}, {"date": "2019-05-08", "close": 104.09, "volume": 169380.0}, {"date": "2019-05-09", "close": 103.61, "volume": 130671.0}, {"date": "2019-05-10", "close": 103.61, "volume": 121567.0}, {"date": "2019-05-13", "close": 99.88, "volume": 166808.0}, {"date": "2019-05-14", "close": 103.39, "volume": 148780.0}, {"date": "2019-05-15", "close": 106.68, "volume": 133806.0}, {"date": "2019-05-16", "close": 106.61, "volume": 156432.0}, {"date": "2019-05-17", "close": 103.11, "volume": 149032.0}, {"date": "2019-05-20", "close": 99.78, "volume": 140243.0}, {"date": "2019-05-21", "close": 101.96, "volume": 256795.0}, {"date": "2019-05-22", "close": 98.64, "volume": 102169.0}, {"date": "2019-05-23", "close": 98.8, "volume": 105546.0}, {"date": "2019-05-24", "close": 98.36, "volume": 125044.0}, {"date": "2019-05-28", "close": 95.25, "volume": 131257.0}, {"date": "2019-05-29", "close": 95.09, "volume": 110345.0}, {"date": "2019-05-30", "close": 92.19, "volume": 153631.0}, {"date": "2019-05-31", "close": 92.4, "volume": 182780.0}, {"date": "2019-06-03", "close": 93.74, "volume": 209550.0}, {"date": "2019-06-04", "close": 96.77, "volume": 312899.0}, {"date": "2019-06-05", "close": 96.46, "volume": 168381.0}, {"date": "2019-06-06", "close": 91.13, "volume": 233934.0}, {"date": "2019-06-07", "close": 95.14, "volume": 232349.0}, {"date": "2019-06-10", "close": 96.72, "volume": 168511.0}, {"date": "2019-06-11", "close": 98.67, "volume": 316109.0}, {"date": "2019-06-12", "close": 99.0, "volume": 237389.0}, {"date": "2019-06-13", "close": 103.54, "volume": 170834.0}, {"date": "2019-06-14", "close": 97.53, "volume": 202633.0}, {"date": "2019-06-17", "close": 100.68, "volume": 178856.0}, {"date": "2019-06-18", "close": 103.07, "volume": 127231.0}, {"date": "2019-06-19", "close": 105.09, "volume": 98328.0}, {"date": "2019-06-20", "close": 105.56, "volume": 132675.0}, {"date": "2019-06-21", "close": 104.86, "volume": 206798.0}, {"date": "2019-06-24", "close": 100.97, "volume": 172290.0}, {"date": "2019-06-25", "close": 98.61, "volume": 155646.0}, {"date": "2019-06-26", "close": 98.28, "volume": 115951.0}, {"date": "2019-06-27", "close": 100.45, "volume": 162632.0}, {"date": "2019-06-28", "close": 104.81, "volume": 332273.0}, {"date": "2019-07-01", "close": 106.53, "volume": 214817.0}, {"date": "2019-07-02", "close": 103.17, "volume": 179528.0}, {"date": "2019-07-03", "close": 104.9, "volume": 69619.0}, {"date": "2019-07-05", "close": 101.64, "volume": 143637.0}, {"date": "2019-07-08", "close": 100.28, "volume": 102046.0}, {"date": "2019-07-09", "close": 103.16, "volume": 103646.0}, {"date": "2019-07-10", "close": 101.3, "volume": 133697.0}, {"date": "2019-07-11", "close": 100.75, "volume": 144581.0}, {"date": "2019-07-12", "close": 101.04, "volume": 105649.0}, {"date": "2019-07-15", "close": 100.0, "volume": 100588.0}, {"date": "2019-07-16", "close": 98.05, "volume": 100639.0}, {"date": "2019-07-17", "close": 94.92, "volume": 161167.0}, {"date": "2019-07-18", "close": 95.24, "volume": 134228.0}, {"date": "2019-07-19", "close": 91.81, "volume": 134588.0}, {"date": "2019-07-22", "close": 89.07, "volume": 199200.0}, {"date": "2019-07-23", "close": 87.94, "volume": 134230.0}, {"date": "2019-07-24", "close": 89.51, "volume": 123564.0}, {"date": "2019-07-25", "close": 85.4, "volume": 147385.0}, {"date": "2019-07-26", "close": 84.4, "volume": 230858.0}, {"date": "2019-07-29", "close": 87.19, "volume": 135272.0}, {"date": "2019-07-30", "close": 89.38, "volume": 118975.0}, {"date": "2019-07-31", "close": 87.29, "volume": 164508.0}, {"date": "2019-08-01", "close": 88.27, "volume": 252125.0}, {"date": "2019-08-02", "close": 85.98, "volume": 145761.0}, {"date": "2019-08-05", "close": 85.33, "volume": 296845.0}, {"date": "2019-08-06", "close": 88.68, "volume": 174057.0}, {"date": "2019-08-07", "close": 88.68, "volume": 193334.0}, {"date": "2019-08-08", "close": 90.46, "volume": 143056.0}, {"date": "2019-08-09", "close": 89.66, "volume": 122323.0}, {"date": "2019-08-12", "close": 90.47, "volume": 185175.0}, {"date": "2019-08-13", "close": 93.31, "volume": 184200.0}, {"date": "2019-08-14", "close": 90.14, "volume": 188684.0}, {"date": "2019-08-15", "close": 89.96, "volume": 273505.0}, {"date": "2019-08-16", "close": 92.47, "volume": 117293.0}, {"date": "2019-08-19", "close": 92.54, "volume": 181886.0}, {"date": "2019-08-20", "close": 92.3, "volume": 162988.0}, {"date": "2019-08-21", "close": 93.7, "volume": 170805.0}, {"date": "2019-08-22", "close": 91.1, "volume": 142557.0}, {"date": "2019-08-23", "close": 88.54, "volume": 185011.0}, {"date": "2019-08-26", "close": 90.38, "volume": 173705.0}, {"date": "2019-08-27", "close": 93.13, "volume": 243537.0}, {"date": "2019-08-28", "close": 93.84, "volume": 207692.0}, {"date": "2019-08-29", "close": 95.94, "volume": 178846.0}, {"date": "2019-08-30", "close": 92.7, "volume": 227677.0}, {"date": "2019-09-03", "close": 90.69, "volume": 341807.0}, {"date": "2019-09-04", "close": 92.75, "volume": 376931.0}, {"date": "2019-09-05", "close": 99.69, "volume": 226703.0}, {"date": "2019-09-06", "close": 97.38, "volume": 259547.0}, {"date": "2019-09-09", "close": 97.93, "volume": 206772.0}, {"date": "2019-09-10", "close": 103.55, "volume": 321786.0}, {"date": "2019-09-11", "close": 102.66, "volume": 308122.0}, {"date": "2019-09-12", "close": 100.82, "volume": 241777.0}, {"date": "2019-09-13", "close": 94.71, "volume": 265532.0}, {"date": "2019-09-16", "close": 99.6, "volume": 275974.0}, {"date": "2019-09-17", "close": 96.54, "volume": 240432.0}, {"date": "2019-09-18", "close": 98.26, "volume": 382759.0}, {"date": "2019-09-19", "close": 99.16, "volume": 147330.0}, {"date": "2019-09-20", "close": 94.98, "volume": 539619.0}, {"date": "2019-09-23", "close": 95.96, "volume": 251870.0}, {"date": "2019-09-24", "close": 91.75, "volume": 187336.0}, {"date": "2019-09-25", "close": 90.69, "volume": 116424.0}, {"date": "2019-09-26", "close": 85.7, "volume": 211280.0}, {"date": "2019-09-27", "close": 85.13, "volume": 170772.0}, {"date": "2019-09-30", "close": 86.22, "volume": 148610.0}, {"date": "2019-10-01", "close": 87.58, "volume": 153191.0}, {"date": "2019-10-02", "close": 87.11, "volume": 178538.0}, {"date": "2019-10-03", "close": 85.97, "volume": 193960.0}, {"date": "2019-10-04", "close": 88.46, "volume": 180798.0}, {"date": "2019-10-07", "close": 88.82, "volume": 106945.0}, {"date": "2019-10-08", "close": 86.34, "volume": 112068.0}, {"date": "2019-10-09", "close": 85.57, "volume": 99526.0}, {"date": "2019-10-10", "close": 85.58, "volume": 106306.0}, {"date": "2019-10-11", "close": 87.13, "volume": 126598.0}, {"date": "2019-10-14", "close": 84.28, "volume": 91795.0}, {"date": "2019-10-15", "close": 87.13, "volume": 133189.0}, {"date": "2019-10-16", "close": 86.75, "volume": 128024.0}, {"date": "2019-10-17", "close": 87.93, "volume": 118641.0}, {"date": "2019-10-18", "close": 86.42, "volume": 132231.0}, {"date": "2019-10-21", "close": 87.88, "volume": 105083.0}, {"date": "2019-10-22", "close": 88.27, "volume": 94498.0}, {"date": "2019-10-23", "close": 88.33, "volume": 74015.0}, {"date": "2019-10-24", "close": 88.78, "volume": 82057.0}, {"date": "2019-10-25", "close": 91.73, "volume": 99193.0}, {"date": "2019-10-28", "close": 99.18, "volume": 153068.0}, {"date": "2019-10-29", "close": 95.5, "volume": 113765.0}, {"date": "2019-10-30", "close": 95.54, "volume": 63397.0}, {"date": "2019-10-31", "close": 92.43, "volume": 90650.0}, {"date": "2019-11-01", "close": 97.6, "volume": 184037.0}, {"date": "2019-11-04", "close": 97.84, "volume": 102639.0}, {"date": "2019-11-05", "close": 95.97, "volume": 97320.0}, {"date": "2019-11-06", "close": 91.57, "volume": 221649.0}, {"date": "2019-11-07", "close": 96.04, "volume": 133651.0}, {"date": "2019-11-08", "close": 103.08, "volume": 196953.0}, {"date": "2019-11-11", "close": 103.57, "volume": 145337.0}, {"date": "2019-11-12", "close": 107.12, "volume": 142332.0}, {"date": "2019-11-13", "close": 103.81, "volume": 97737.0}, {"date": "2019-11-14", "close": 98.75, "volume": 120437.0}, {"date": "2019-11-15", "close": 99.5, "volume": 204278.0}, {"date": "2019-11-18", "close": 100.83, "volume": 95059.0}, {"date": "2019-11-19", "close": 102.15, "volume": 93549.0}, {"date": "2019-11-20", "close": 98.77, "volume": 110196.0}, {"date": "2019-11-21", "close": 102.99, "volume": 80146.0}, {"date": "2019-11-22", "close": 104.07, "volume": 97525.0}, {"date": "2019-11-25", "close": 106.53, "volume": 127816.0}, {"date": "2019-11-26", "close": 107.89, "volume": 83489.0}, {"date": "2019-11-27", "close": 110.41, "volume": 107668.0}, {"date": "2019-11-29", "close": 110.69, "volume": 39735.0}, {"date": "2019-12-02", "close": 114.66, "volume": 228505.0}, {"date": "2019-12-03", "close": 113.77, "volume": 133978.0}, {"date": "2019-12-04", "close": 116.25, "volume": 198318.0}, {"date": "2019-12-05", "close": 114.2, "volume": 187866.0}, {"date": "2019-12-06", "close": 117.2, "volume": 78091.0}, {"date": "2019-12-09", "close": 117.21, "volume": 165305.0}, {"date": "2019-12-10", "close": 118.5, "volume": 110269.0}, {"date": "2019-12-11", "close": 99.08, "volume": 1599456.0}, {"date": "2019-12-12", "close": 100.94, "volume": 525506.0}, {"date": "2019-12-13", "close": 97.45, "volume": 244107.0}, {"date": "2019-12-16", "close": 95.98, "volume": 303685.0}, {"date": "2019-12-17", "close": 93.99, "volume": 254217.0}, {"date": "2019-12-18", "close": 90.62, "volume": 279210.0}, {"date": "2019-12-19", "close": 88.79, "volume": 207859.0}, {"date": "2019-12-20", "close": 89.53, "volume": 300956.0}, {"date": "2019-12-23", "close": 92.76, "volume": 180334.0}, {"date": "2019-12-24", "close": 94.27, "volume": 75769.0}, {"date": "2019-12-26", "close": 95.08, "volume": 134666.0}, {"date": "2019-12-27", "close": 93.23, "volume": 207010.0}, {"date": "2019-12-30", "close": 90.1, "volume": 151373.0}, {"date": "2019-12-31", "close": 91.11, "volume": 168440.0}, {"date": "2020-01-02", "close": 90.68, "volume": 199688.0}, {"date": "2020-01-03", "close": 86.98, "volume": 168468.0}, {"date": "2020-01-06", "close": 87.03, "volume": 176415.0}, {"date": "2020-01-07", "close": 85.66, "volume": 129365.0}, {"date": "2020-01-08", "close": 86.65, "volume": 121678.0}, {"date": "2020-01-09", "close": 90.5, "volume": 274875.0}, {"date": "2020-01-10", "close": 87.99, "volume": 149890.0}, {"date": "2020-01-13", "close": 87.02, "volume": 197998.0}, {"date": "2020-01-14", "close": 87.9, "volume": 107968.0}, {"date": "2020-01-15", "close": 86.87, "volume": 119375.0}, {"date": "2020-01-16", "close": 85.72, "volume": 266534.0}, {"date": "2020-01-17", "close": 85.38, "volume": 224217.0}, {"date": "2020-01-21", "close": 83.91, "volume": 199830.0}, {"date": "2020-01-22", "close": 83.05, "volume": 151757.0}, {"date": "2020-01-23", "close": 81.68, "volume": 260324.0}, {"date": "2020-01-24", "close": 76.98, "volume": 268404.0}, {"date": "2020-01-27", "close": 78.61, "volume": 266268.0}, {"date": "2020-01-28", "close": 81.38, "volume": 98136.0}, {"date": "2020-01-29", "close": 81.75, "volume": 96005.0}, {"date": "2020-01-30", "close": 82.15, "volume": 270415.0}, {"date": "2020-01-31", "close": 83.02, "volume": 193365.0}, {"date": "2020-02-03", "close": 85.37, "volume": 138236.0}, {"date": "2020-02-04", "close": 87.41, "volume": 147511.0}, {"date": "2020-02-05", "close": 88.53, "volume": 136037.0}, {"date": "2020-02-06", "close": 88.16, "volume": 106413.0}, {"date": "2020-02-07", "close": 86.61, "volume": 73818.0}, {"date": "2020-02-10", "close": 90.91, "volume": 126825.0}, {"date": "2020-02-11", "close": 90.56, "volume": 85141.0}, {"date": "2020-02-12", "close": 91.75, "volume": 94651.0}, {"date": "2020-02-13", "close": 89.77, "volume": 83194.0}, {"date": "2020-02-14", "close": 90.23, "volume": 71333.0}, {"date": "2020-02-18", "close": 91.52, "volume": 60530.0}, {"date": "2020-02-19", "close": 93.49, "volume": 83515.0}, {"date": "2020-02-20", "close": 92.13, "volume": 89708.0}, {"date": "2020-02-21", "close": 92.96, "volume": 105528.0}, {"date": "2020-02-24", "close": 88.73, "volume": 180340.0}, {"date": "2020-02-25", "close": 85.57, "volume": 142985.0}, {"date": "2020-02-26", "close": 84.52, "volume": 172949.0}, {"date": "2020-02-27", "close": 83.45, "volume": 224419.0}, {"date": "2020-02-28", "close": 86.17, "volume": 204927.0}, {"date": "2020-03-02", "close": 87.79, "volume": 173349.0}, {"date": "2020-03-03", "close": 87.33, "volume": 145059.0}, {"date": "2020-03-04", "close": 91.79, "volume": 161332.0}, {"date": "2020-03-05", "close": 91.12, "volume": 129952.0}, {"date": "2020-03-06", "close": 85.86, "volume": 208833.0}, {"date": "2020-03-09", "close": 80.95, "volume": 235408.0}, {"date": "2020-03-10", "close": 85.81, "volume": 181695.0}, {"date": "2020-03-11", "close": 81.06, "volume": 147888.0}, {"date": "2020-03-12", "close": 79.13, "volume": 322901.0}, {"date": "2020-03-13", "close": 82.18, "volume": 233321.0}, {"date": "2020-03-16", "close": 71.75, "volume": 295209.0}, {"date": "2020-03-17", "close": 71.18, "volume": 329169.0}, {"date": "2020-03-18", "close": 69.89, "volume": 278446.0}, {"date": "2020-03-19", "close": 71.33, "volume": 183980.0}, {"date": "2020-03-20", "close": 69.85, "volume": 345800.0}, {"date": "2020-03-23", "close": 69.45, "volume": 122607.0}, {"date": "2020-03-24", "close": 73.04, "volume": 184660.0}, {"date": "2020-03-25", "close": 69.98, "volume": 262076.0}, {"date": "2020-03-26", "close": 71.65, "volume": 241517.0}, {"date": "2020-03-27", "close": 68.73, "volume": 257753.0}, {"date": "2020-03-30", "close": 70.11, "volume": 149517.0}, {"date": "2020-03-31", "close": 66.76, "volume": 401737.0}, {"date": "2020-04-01", "close": 60.26, "volume": 212409.0}, {"date": "2020-04-02", "close": 60.59, "volume": 294922.0}, {"date": "2020-04-03", "close": 60.13, "volume": 201399.0}, {"date": "2020-04-06", "close": 65.79, "volume": 222271.0}, {"date": "2020-04-07", "close": 62.82, "volume": 219352.0}, {"date": "2020-04-08", "close": 66.2, "volume": 257612.0}, {"date": "2020-04-09", "close": 67.19, "volume": 282184.0}, {"date": "2020-04-13", "close": 67.09, "volume": 180420.0}, {"date": "2020-04-14", "close": 73.8, "volume": 470064.0}, {"date": "2020-04-15", "close": 73.78, "volume": 205270.0}, {"date": "2020-04-16", "close": 77.02, "volume": 208539.0}, {"date": "2020-04-17", "close": 81.95, "volume": 229686.0}, {"date": "2020-04-20", "close": 87.89, "volume": 314334.0}, {"date": "2020-04-21", "close": 83.38, "volume": 273319.0}, {"date": "2020-04-22", "close": 82.99, "volume": 294124.0}, {"date": "2020-04-23", "close": 85.4, "volume": 322915.0}, {"date": "2020-04-24", "close": 90.45, "volume": 165022.0}, {"date": "2020-04-27", "close": 93.3, "volume": 204140.0}, {"date": "2020-04-28", "close": 86.9, "volume": 151027.0}, {"date": "2020-04-29", "close": 87.97, "volume": 180525.0}, {"date": "2020-04-30", "close": 83.68, "volume": 224850.0}, {"date": "2020-05-01", "close": 82.48, "volume": 162922.0}, {"date": "2020-05-04", "close": 87.5, "volume": 119807.0}, {"date": "2020-05-05", "close": 88.31, "volume": 199122.0}, {"date": "2020-05-06", "close": 88.3, "volume": 300410.0}, {"date": "2020-05-07", "close": 88.23, "volume": 208975.0}, {"date": "2020-05-08", "close": 90.85, "volume": 172879.0}, {"date": "2020-05-11", "close": 103.22, "volume": 348544.0}, {"date": "2020-05-12", "close": 110.43, "volume": 553794.0}, {"date": "2020-05-13", "close": 113.82, "volume": 258229.0}, {"date": "2020-05-14", "close": 110.44, "volume": 261673.0}, {"date": "2020-05-15", "close": 118.4, "volume": 275400.0}, {"date": "2020-05-18", "close": 121.5, "volume": 300057.0}, {"date": "2020-05-19", "close": 119.91, "volume": 230168.0}, {"date": "2020-05-20", "close": 122.11, "volume": 237313.0}, {"date": "2020-05-21", "close": 119.35, "volume": 242889.0}, {"date": "2020-05-22", "close": 125.71, "volume": 283445.0}, {"date": "2020-05-26", "close": 119.58, "volume": 161594.0}, {"date": "2020-05-27", "close": 120.0, "volume": 186649.0}, {"date": "2020-05-28", "close": 116.42, "volume": 103540.0}, {"date": "2020-05-29", "close": 116.02, "volume": 232307.0}, {"date": "2020-06-01", "close": 113.38, "volume": 154590.0}, {"date": "2020-06-02", "close": 113.99, "volume": 72839.0}, {"date": "2020-06-03", "close": 110.32, "volume": 108702.0}, {"date": "2020-06-04", "close": 110.58, "volume": 129922.0}, {"date": "2020-06-05", "close": 112.65, "volume": 135867.0}, {"date": "2020-06-08", "close": 115.65, "volume": 93280.0}, {"date": "2020-06-09", "close": 114.31, "volume": 89985.0}, {"date": "2020-06-10", "close": 115.68, "volume": 94428.0}, {"date": "2020-06-11", "close": 104.37, "volume": 234387.0}, {"date": "2020-06-12", "close": 106.76, "volume": 129393.0}, {"date": "2020-06-15", "close": 108.05, "volume": 96329.0}, {"date": "2020-06-16", "close": 109.79, "volume": 85799.0}, {"date": "2020-06-17", "close": 111.06, "volume": 84174.0}, {"date": "2020-06-18", "close": 110.97, "volume": 44996.0}, {"date": "2020-06-19", "close": 110.16, "volume": 267606.0}, {"date": "2020-06-22", "close": 111.77, "volume": 119360.0}, {"date": "2020-06-23", "close": 112.08, "volume": 115433.0}, {"date": "2020-06-24", "close": 107.27, "volume": 93919.0}, {"date": "2020-06-25", "close": 110.71, "volume": 107122.0}, {"date": "2020-06-26", "close": 108.45, "volume": 108171.0}, {"date": "2020-06-29", "close": 102.74, "volume": 388096.0}, {"date": "2020-06-30", "close": 113.25, "volume": 293594.0}, {"date": "2020-07-01", "close": 112.25, "volume": 252279.0}, {"date": "2020-07-02", "close": 111.58, "volume": 143808.0}, {"date": "2020-07-06", "close": 109.37, "volume": 201833.0}, {"date": "2020-07-07", "close": 108.47, "volume": 99859.0}, {"date": "2020-07-08", "close": 110.0, "volume": 82936.0}, {"date": "2020-07-09", "close": 107.88, "volume": 62815.0}, {"date": "2020-07-10", "close": 103.91, "volume": 90381.0}, {"date": "2020-07-13", "close": 99.78, "volume": 168602.0}, {"date": "2020-07-14", "close": 103.41, "volume": 113338.0}, {"date": "2020-07-15", "close": 103.93, "volume": 129408.0}, {"date": "2020-07-16", "close": 103.5, "volume": 68601.0}, {"date": "2020-07-17", "close": 107.1, "volume": 119715.0}, {"date": "2020-07-20", "close": 109.65, "volume": 97079.0}, {"date": "2020-07-21", "close": 108.86, "volume": 65856.0}, {"date": "2020-07-22", "close": 110.02, "volume": 63793.0}, {"date": "2020-07-23", "close": 108.42, "volume": 64116.0}, {"date": "2020-07-24", "close": 107.27, "volume": 103743.0}, {"date": "2020-07-27", "close": 109.23, "volume": 76836.0}, {"date": "2020-07-28", "close": 107.91, "volume": 65803.0}, {"date": "2020-07-29", "close": 103.3, "volume": 88518.0}, {"date": "2020-07-30", "close": 106.95, "volume": 57229.0}, {"date": "2020-07-31", "close": 102.61, "volume": 133488.0}, {"date": "2020-08-03", "close": 105.63, "volume": 89252.0}, {"date": "2020-08-04", "close": 105.62, "volume": 59928.0}, {"date": "2020-08-05", "close": 106.42, "volume": 74565.0}, {"date": "2020-08-06", "close": 103.1, "volume": 140339.0}, {"date": "2020-08-07", "close": 105.25, "volume": 92402.0}, {"date": "2020-08-10", "close": 105.49, "volume": 61897.0}, {"date": "2020-08-11", "close": 104.06, "volume": 117172.0}, {"date": "2020-08-12", "close": 107.09, "volume": 107121.0}, {"date": "2020-08-13", "close": 106.62, "volume": 62361.0}, {"date": "2020-08-14", "close": 106.49, "volume": 122211.0}, {"date": "2020-08-17", "close": 111.12, "volume": 136132.0}, {"date": "2020-08-18", "close": 108.98, "volume": 84125.0}, {"date": "2020-08-19", "close": 107.05, "volume": 84725.0}, {"date": "2020-08-20", "close": 107.04, "volume": 44968.0}, {"date": "2020-08-21", "close": 105.46, "volume": 67154.0}, {"date": "2020-08-24", "close": 103.41, "volume": 103599.0}, {"date": "2020-08-25", "close": 106.12, "volume": 42823.0}, {"date": "2020-08-26", "close": 105.36, "volume": 49732.0}, {"date": "2020-08-27", "close": 105.83, "volume": 41755.0}, {"date": "2020-08-28", "close": 106.64, "volume": 45677.0}, {"date": "2020-08-31", "close": 107.7, "volume": 81227.0}, {"date": "2020-09-01", "close": 106.09, "volume": 73481.0}, {"date": "2020-09-02", "close": 109.84, "volume": 214075.0}, {"date": "2020-09-03", "close": 109.0, "volume": 125642.0}, {"date": "2020-09-04", "close": 108.92, "volume": 117904.0}, {"date": "2020-09-08", "close": 101.96, "volume": 202205.0}, {"date": "2020-09-09", "close": 102.69, "volume": 88225.0}, {"date": "2020-09-10", "close": 100.18, "volume": 83570.0}, {"date": "2020-09-11", "close": 102.5, "volume": 201711.0}, {"date": "2020-09-14", "close": 107.06, "volume": 321412.0}, {"date": "2020-09-15", "close": 106.92, "volume": 217381.0}, {"date": "2020-09-16", "close": 108.51, "volume": 244537.0}, {"date": "2020-09-17", "close": 118.2, "volume": 421358.0}, {"date": "2020-09-18", "close": 122.88, "volume": 453406.0}, {"date": "2020-09-21", "close": 121.07, "volume": 117729.0}, {"date": "2020-09-22", "close": 124.21, "volume": 146626.0}, {"date": "2020-09-23", "close": 117.4, "volume": 344520.0}, {"date": "2020-09-24", "close": 117.9, "volume": 212279.0}, {"date": "2020-09-25", "close": 118.19, "volume": 75210.0}, {"date": "2020-09-28", "close": 121.6, "volume": 159843.0}, {"date": "2020-09-29", "close": 119.22, "volume": 142123.0}, {"date": "2020-09-30", "close": 118.73, "volume": 135829.0}, {"date": "2020-10-01", "close": 118.19, "volume": 104458.0}, {"date": "2020-10-02", "close": 116.52, "volume": 112089.0}, {"date": "2020-10-05", "close": 118.99, "volume": 134225.0}, {"date": "2020-10-06", "close": 121.28, "volume": 220464.0}, {"date": "2020-10-07", "close": 125.89, "volume": 121021.0}, {"date": "2020-10-08", "close": 128.7, "volume": 107522.0}, {"date": "2020-10-09", "close": 129.58, "volume": 116046.0}, {"date": "2020-10-12", "close": 130.98, "volume": 96594.0}, {"date": "2020-10-13", "close": 133.7, "volume": 141258.0}, {"date": "2020-10-14", "close": 127.21, "volume": 160748.0}, {"date": "2020-10-15", "close": 123.49, "volume": 157855.0}, {"date": "2020-10-16", "close": 125.23, "volume": 93893.0}, {"date": "2020-10-19", "close": 127.68, "volume": 127577.0}, {"date": "2020-10-20", "close": 126.32, "volume": 104782.0}, {"date": "2020-10-21", "close": 127.09, "volume": 112222.0}, {"date": "2020-10-22", "close": 131.38, "volume": 95976.0}, {"date": "2020-10-23", "close": 130.99, "volume": 65818.0}, {"date": "2020-10-26", "close": 128.96, "volume": 59419.0}, {"date": "2020-10-27", "close": 132.97, "volume": 81882.0}, {"date": "2020-10-28", "close": 128.46, "volume": 69509.0}, {"date": "2020-10-29", "close": 128.32, "volume": 76482.0}, {"date": "2020-10-30", "close": 127.25, "volume": 96877.0}, {"date": "2020-11-02", "close": 127.3, "volume": 103799.0}, {"date": "2020-11-03", "close": 128.0, "volume": 131657.0}, {"date": "2020-11-04", "close": 132.99, "volume": 208505.0}, {"date": "2020-11-05", "close": 126.89, "volume": 178316.0}, {"date": "2020-11-06", "close": 123.89, "volume": 124969.0}, {"date": "2020-11-09", "close": 127.52, "volume": 102161.0}, {"date": "2020-11-10", "close": 130.01, "volume": 213365.0}, {"date": "2020-11-11", "close": 126.06, "volume": 140503.0}, {"date": "2020-11-12", "close": 128.21, "volume": 125866.0}, {"date": "2020-11-13", "close": 128.09, "volume": 120657.0}, {"date": "2020-11-16", "close": 120.93, "volume": 151142.0}, {"date": "2020-11-17", "close": 120.22, "volume": 199704.0}, {"date": "2020-11-18", "close": 114.02, "volume": 256600.0}, {"date": "2020-11-19", "close": 114.55, "volume": 184848.0}, {"date": "2020-11-20", "close": 114.87, "volume": 122567.0}, {"date": "2020-11-23", "close": 113.04, "volume": 167441.0}, {"date": "2020-11-24", "close": 113.26, "volume": 116027.0}, {"date": "2020-11-25", "close": 111.94, "volume": 94915.0}, {"date": "2020-11-27", "close": 119.11, "volume": 71461.0}, {"date": "2020-11-30", "close": 116.79, "volume": 202638.0}, {"date": "2020-12-01", "close": 117.1, "volume": 142462.0}, {"date": "2020-12-02", "close": 117.14, "volume": 103806.0}, {"date": "2020-12-03", "close": 118.33, "volume": 80599.0}, {"date": "2020-12-04", "close": 118.47, "volume": 114803.0}, {"date": "2020-12-07", "close": 120.83, "volume": 93929.0}, {"date": "2020-12-08", "close": 122.6, "volume": 126106.0}, {"date": "2020-12-09", "close": 119.09, "volume": 106492.0}, {"date": "2020-12-10", "close": 120.44, "volume": 162727.0}, {"date": "2020-12-11", "close": 119.43, "volume": 71467.0}, {"date": "2020-12-14", "close": 120.73, "volume": 234321.0}, {"date": "2020-12-15", "close": 122.86, "volume": 117004.0}, {"date": "2020-12-16", "close": 121.92, "volume": 231321.0}, {"date": "2020-12-17", "close": 120.38, "volume": 121553.0}, {"date": "2020-12-18", "close": 117.12, "volume": 809668.0}, {"date": "2020-12-21", "close": 118.34, "volume": 196221.0}, {"date": "2020-12-22", "close": 117.96, "volume": 129166.0}, {"date": "2020-12-23", "close": 117.54, "volume": 144516.0}, {"date": "2020-12-24", "close": 120.12, "volume": 51802.0}, {"date": "2020-12-28", "close": 113.27, "volume": 175311.0}, {"date": "2020-12-29", "close": 110.06, "volume": 142549.0}, {"date": "2020-12-30", "close": 111.12, "volume": 110726.0}, {"date": "2020-12-31", "close": 111.17, "volume": 158862.0}, {"date": "2021-01-04", "close": 109.76, "volume": 119809.0}, {"date": "2021-01-05", "close": 108.54, "volume": 118727.0}, {"date": "2021-01-06", "close": 109.37, "volume": 171682.0}, {"date": "2021-01-07", "close": 115.0, "volume": 128470.0}, {"date": "2021-01-08", "close": 115.59, "volume": 139228.0}, {"date": "2021-01-11", "close": 115.52, "volume": 127325.0}, {"date": "2021-01-12", "close": 111.91, "volume": 146265.0}, {"date": "2021-01-13", "close": 112.19, "volume": 76119.0}, {"date": "2021-01-14", "close": 114.0, "volume": 134239.0}, {"date": "2021-01-15", "close": 109.04, "volume": 147739.0}, {"date": "2021-01-19", "close": 109.71, "volume": 158684.0}, {"date": "2021-01-20", "close": 109.71, "volume": 187602.0}, {"date": "2021-01-21", "close": 109.35, "volume": 117523.0}, {"date": "2021-01-22", "close": 116.95, "volume": 281647.0}, {"date": "2021-01-25", "close": 119.75, "volume": 304274.0}, {"date": "2021-01-26", "close": 120.1, "volume": 224308.0}, {"date": "2021-01-27", "close": 122.02, "volume": 720017.0}, {"date": "2021-01-28", "close": 115.63, "volume": 532283.0}, {"date": "2021-01-29", "close": 118.76, "volume": 204552.0}, {"date": "2021-02-01", "close": 115.99, "volume": 271204.0}, {"date": "2021-02-02", "close": 110.81, "volume": 515110.0}, {"date": "2021-02-03", "close": 111.13, "volume": 125167.0}, {"date": "2021-02-04", "close": 112.22, "volume": 213461.0}, {"date": "2021-02-05", "close": 120.5, "volume": 507791.0}, {"date": "2021-02-08", "close": 124.52, "volume": 281423.0}, {"date": "2021-02-09", "close": 125.2, "volume": 304500.0}, {"date": "2021-02-10", "close": 122.67, "volume": 158854.0}, {"date": "2021-02-11", "close": 120.82, "volume": 357751.0}, {"date": "2021-02-12", "close": 122.23, "volume": 130010.0}, {"date": "2021-02-16", "close": 120.41, "volume": 185940.0}, {"date": "2021-02-17", "close": 121.81, "volume": 135838.0}, {"date": "2021-02-18", "close": 121.09, "volume": 178603.0}, {"date": "2021-02-19", "close": 121.88, "volume": 91325.0}, {"date": "2021-02-22", "close": 119.49, "volume": 117410.0}, {"date": "2021-02-23", "close": 120.19, "volume": 144424.0}, {"date": "2021-02-24", "close": 122.8, "volume": 146067.0}, {"date": "2021-02-25", "close": 123.06, "volume": 172295.0}, {"date": "2021-02-26", "close": 121.19, "volume": 104921.0}, {"date": "2021-03-01", "close": 117.545, "volume": 180266.0}, {"date": "2021-03-02", "close": 114.35, "volume": 181445.0}, {"date": "2021-03-03", "close": 112.12, "volume": 105436.0}, {"date": "2021-03-04", "close": 112.08, "volume": 210677.0}, {"date": "2021-03-05", "close": 116.28, "volume": 241315.0}, {"date": "2021-03-08", "close": 115.32, "volume": 134220.0}, {"date": "2021-03-09", "close": 117.86, "volume": 166322.0}, {"date": "2021-03-10", "close": 115.88, "volume": 59107.0}, {"date": "2021-03-11", "close": 119.6, "volume": 94975.0}, {"date": "2021-03-12", "close": 117.84, "volume": 113327.0}, {"date": "2021-03-15", "close": 116.76, "volume": 104275.0}, {"date": "2021-03-16", "close": 116.56, "volume": 112693.0}, {"date": "2021-03-17", "close": 117.74, "volume": 111333.0}, {"date": "2021-03-18", "close": 112.33, "volume": 194923.0}, {"date": "2021-03-19", "close": 117.08, "volume": 336137.0}, {"date": "2021-03-22", "close": 120.55, "volume": 95684.0}, {"date": "2021-03-23", "close": 114.39, "volume": 182722.0}, {"date": "2021-03-24", "close": 113.38, "volume": 174531.0}, {"date": "2021-03-25", "close": 118.6, "volume": 97699.0}, {"date": "2021-03-26", "close": 116.33, "volume": 64748.0}, {"date": "2021-03-29", "close": 115.24, "volume": 66714.0}, {"date": "2021-03-30", "close": 116.51, "volume": 70755.0}, {"date": "2021-03-31", "close": 116.97, "volume": 83551.0}, {"date": "2021-04-01", "close": 118.58, "volume": 503687.0}, {"date": "2021-04-05", "close": 119.82, "volume": 59235.0}, {"date": "2021-04-06", "close": 117.24, "volume": 109094.0}, {"date": "2021-04-07", "close": 114.91, "volume": 81283.0}, {"date": "2021-04-08", "close": 116.59, "volume": 116104.0}, {"date": "2021-04-09", "close": 117.02, "volume": 144537.0}, {"date": "2021-04-12", "close": 117.02, "volume": 93349.0}, {"date": "2021-04-13", "close": 115.57, "volume": 91401.0}, {"date": "2021-04-14", "close": 120.94, "volume": 116001.0}, {"date": "2021-04-15", "close": 126.65, "volume": 174821.0}, {"date": "2021-04-16", "close": 124.77, "volume": 132904.0}, {"date": "2021-04-19", "close": 121.19, "volume": 93107.0}, {"date": "2021-04-20", "close": 126.33, "volume": 149446.0}, {"date": "2021-04-21", "close": 128.37, "volume": 114882.0}, {"date": "2021-04-22", "close": 129.29, "volume": 120372.0}, {"date": "2021-04-23", "close": 129.4, "volume": 41826.0}, {"date": "2021-04-26", "close": 132.7, "volume": 88585.0}, {"date": "2021-04-27", "close": 133.7, "volume": 90420.0}, {"date": "2021-04-28", "close": 135.06, "volume": 64379.0}, {"date": "2021-04-29", "close": 137.59, "volume": 103173.0}, {"date": "2021-04-30", "close": 136.1, "volume": 105661.0}, {"date": "2021-05-03", "close": 135.17, "volume": 81253.0}, {"date": "2021-05-04", "close": 130.51, "volume": 155568.0}, {"date": "2021-05-05", "close": 129.56, "volume": 55105.0}, {"date": "2021-05-06", "close": 126.71, "volume": 161978.0}, {"date": "2021-05-07", "close": 130.42, "volume": 67654.0}, {"date": "2021-05-10", "close": 131.87, "volume": 95587.0}, {"date": "2021-05-11", "close": 132.6, "volume": 75618.0}, {"date": "2021-05-12", "close": 132.71, "volume": 112035.0}, {"date": "2021-05-13", "close": 131.61, "volume": 73964.0}, {"date": "2021-05-14", "close": 134.7, "volume": 82075.0}, {"date": "2021-05-17", "close": 134.0, "volume": 54104.0}, {"date": "2021-05-18", "close": 133.48, "volume": 129449.0}, {"date": "2021-05-19", "close": 128.23, "volume": 108942.0}, {"date": "2021-05-20", "close": 129.77, "volume": 130406.0}, {"date": "2021-05-21", "close": 129.77, "volume": 137021.0}, {"date": "2021-05-24", "close": 125.68, "volume": 131829.0}, {"date": "2021-05-25", "close": 119.51, "volume": 252830.0}, {"date": "2021-05-26", "close": 114.2, "volume": 411194.0}, {"date": "2021-05-27", "close": 112.01, "volume": 152406.0}, {"date": "2021-05-28", "close": 112.3, "volume": 157482.0}, {"date": "2021-06-01", "close": 106.1, "volume": 229709.0}, {"date": "2021-06-02", "close": 105.0, "volume": 193907.0}, {"date": "2021-06-03", "close": 102.78, "volume": 117623.0}, {"date": "2021-06-04", "close": 101.08, "volume": 260801.0}, {"date": "2021-06-07", "close": 105.78, "volume": 358537.0}, {"date": "2021-06-08", "close": 105.67, "volume": 219447.0}, {"date": "2021-06-09", "close": 107.21, "volume": 174997.0}, {"date": "2021-06-10", "close": 106.81, "volume": 106293.0}, {"date": "2021-06-11", "close": 107.94, "volume": 135952.0}, {"date": "2021-06-14", "close": 107.65, "volume": 183553.0}, {"date": "2021-06-15", "close": 105.49, "volume": 106025.0}, {"date": "2021-06-16", "close": 105.63, "volume": 111024.0}, {"date": "2021-06-17", "close": 105.08, "volume": 144649.0}, {"date": "2021-06-18", "close": 105.21, "volume": 230238.0}, {"date": "2021-06-21", "close": 106.35, "volume": 144470.0}, {"date": "2021-06-22", "close": 102.22, "volume": 202828.0}, {"date": "2021-06-23", "close": 101.05, "volume": 257401.0}, {"date": "2021-06-24", "close": 101.15, "volume": 250826.0}, {"date": "2021-06-25", "close": 100.81, "volume": 528994.0}, {"date": "2021-06-28", "close": 100.39, "volume": 172136.0}, {"date": "2021-06-29", "close": 97.2, "volume": 176665.0}, {"date": "2021-06-30", "close": 97.41, "volume": 175575.0}, {"date": "2021-07-01", "close": 99.37, "volume": 203456.0}, {"date": "2021-07-02", "close": 99.0, "volume": 143681.0}, {"date": "2021-07-06", "close": 97.09, "volume": 126188.0}, {"date": "2021-07-07", "close": 97.62, "volume": 239315.0}, {"date": "2021-07-08", "close": 101.59, "volume": 196383.0}, {"date": "2021-07-09", "close": 102.92, "volume": 121663.0}, {"date": "2021-07-12", "close": 105.02, "volume": 136311.0}, {"date": "2021-07-13", "close": 100.95, "volume": 139135.0}, {"date": "2021-07-14", "close": 96.09, "volume": 136801.0}, {"date": "2021-07-15", "close": 94.58, "volume": 121409.0}, {"date": "2021-07-16", "close": 93.87, "volume": 79808.0}, {"date": "2021-07-19", "close": 91.89, "volume": 117493.0}, {"date": "2021-07-20", "close": 93.18, "volume": 128749.0}, {"date": "2021-07-21", "close": 93.61, "volume": 74129.0}, {"date": "2021-07-22", "close": 90.92, "volume": 63627.0}, {"date": "2021-07-23", "close": 88.69, "volume": 121438.0}, {"date": "2021-07-26", "close": 85.42, "volume": 122512.0}, {"date": "2021-07-27", "close": 85.57, "volume": 136552.0}, {"date": "2021-07-28", "close": 88.72, "volume": 126511.0}, {"date": "2021-07-29", "close": 86.45, "volume": 78141.0}, {"date": "2021-07-30", "close": 87.32, "volume": 75225.0}, {"date": "2021-08-02", "close": 87.92, "volume": 138961.0}, {"date": "2021-08-03", "close": 85.39, "volume": 107707.0}, {"date": "2021-08-04", "close": 84.58, "volume": 70629.0}, {"date": "2021-08-05", "close": 88.82, "volume": 95919.0}, {"date": "2021-08-06", "close": 90.95, "volume": 116155.0}, {"date": "2021-08-09", "close": 87.37, "volume": 72967.0}, {"date": "2021-08-10", "close": 85.24, "volume": 99964.0}, {"date": "2021-08-11", "close": 84.66, "volume": 60280.0}, {"date": "2021-08-12", "close": 85.43, "volume": 65401.0}, {"date": "2021-08-13", "close": 84.86, "volume": 73998.0}, {"date": "2021-08-16", "close": 82.91, "volume": 69287.0}, {"date": "2021-08-17", "close": 82.25, "volume": 85106.0}, {"date": "2021-08-18", "close": 80.79, "volume": 75168.0}, {"date": "2021-08-19", "close": 78.78, "volume": 84042.0}, {"date": "2021-08-20", "close": 80.52, "volume": 126326.0}, {"date": "2021-08-23", "close": 83.88, "volume": 111243.0}, {"date": "2021-08-24", "close": 82.25, "volume": 80158.0}, {"date": "2021-08-25", "close": 82.46, "volume": 55767.0}, {"date": "2021-08-26", "close": 81.68, "volume": 71227.0}, {"date": "2021-08-27", "close": 83.0, "volume": 116155.0}, {"date": "2021-08-30", "close": 83.07, "volume": 77124.0}, {"date": "2021-08-31", "close": 82.75, "volume": 142209.0}, {"date": "2021-09-01", "close": 83.66, "volume": 94275.0}, {"date": "2021-09-02", "close": 83.94, "volume": 93230.0}, {"date": "2021-09-03", "close": 80.76, "volume": 89272.0}, {"date": "2021-09-07", "close": 79.69, "volume": 100952.0}, {"date": "2021-09-08", "close": 78.35, "volume": 110934.0}, {"date": "2021-09-09", "close": 80.11, "volume": 91493.0}, {"date": "2021-09-10", "close": 80.12, "volume": 114861.0}, {"date": "2021-09-13", "close": 79.99, "volume": 129314.0}, {"date": "2021-09-14", "close": 79.18, "volume": 79028.0}, {"date": "2021-09-15", "close": 79.38, "volume": 92790.0}, {"date": "2021-09-16", "close": 80.15, "volume": 62162.0}, {"date": "2021-09-17", "close": 81.74, "volume": 328901.0}, {"date": "2021-09-20", "close": 78.42, "volume": 124652.0}, {"date": "2021-09-21", "close": 78.44, "volume": 61408.0}, {"date": "2021-09-22", "close": 78.65, "volume": 47650.0}, {"date": "2021-09-23", "close": 84.96, "volume": 110927.0}, {"date": "2021-09-24", "close": 84.89, "volume": 175188.0}, {"date": "2021-09-27", "close": 84.7, "volume": 137420.0}, {"date": "2021-09-28", "close": 81.63, "volume": 91296.0}, {"date": "2021-09-29", "close": 80.03, "volume": 90642.0}, {"date": "2021-09-30", "close": 79.79, "volume": 53260.0}, {"date": "2021-10-01", "close": 80.45, "volume": 121412.0}, {"date": "2021-10-04", "close": 78.83, "volume": 91743.0}, {"date": "2021-10-05", "close": 78.62, "volume": 138739.0}, {"date": "2021-10-06", "close": 78.35, "volume": 85468.0}, {"date": "2021-10-07", "close": 80.88, "volume": 156960.0}, {"date": "2021-10-08", "close": 80.79, "volume": 55049.0}, {"date": "2021-10-11", "close": 81.34, "volume": 83659.0}, {"date": "2021-10-12", "close": 82.2, "volume": 126693.0}, {"date": "2021-10-13", "close": 81.25, "volume": 66103.0}, {"date": "2021-10-14", "close": 83.53, "volume": 161559.0}, {"date": "2021-10-15", "close": 86.17, "volume": 97534.0}, {"date": "2021-10-18", "close": 83.24, "volume": 96190.0}, {"date": "2021-10-19", "close": 80.57, "volume": 103212.0}, {"date": "2021-10-20", "close": 79.35, "volume": 99483.0}, {"date": "2021-10-21", "close": 77.41, "volume": 99769.0}, {"date": "2021-10-22", "close": 78.31, "volume": 81417.0}, {"date": "2021-10-25", "close": 78.62, "volume": 68872.0}, {"date": "2021-10-26", "close": 77.04, "volume": 71524.0}, {"date": "2021-10-27", "close": 74.23, "volume": 86079.0}, {"date": "2021-10-28", "close": 78.99, "volume": 96250.0}, {"date": "2021-10-29", "close": 77.75, "volume": 61537.0}, {"date": "2021-11-01", "close": 81.95, "volume": 83151.0}, {"date": "2021-11-02", "close": 85.0, "volume": 101609.0}, {"date": "2021-11-03", "close": 93.54, "volume": 327841.0}, {"date": "2021-11-04", "close": 95.09, "volume": 229064.0}, {"date": "2021-11-05", "close": 93.04, "volume": 191470.0}, {"date": "2021-11-08", "close": 91.82, "volume": 99513.0}, {"date": "2021-11-09", "close": 92.03, "volume": 79715.0}, {"date": "2021-11-10", "close": 90.26, "volume": 95214.0}, {"date": "2021-11-11", "close": 91.9, "volume": 56507.0}, {"date": "2021-11-12", "close": 90.84, "volume": 55938.0}, {"date": "2021-11-15", "close": 90.37, "volume": 65107.0}, {"date": "2021-11-16", "close": 89.54, "volume": 88642.0}, {"date": "2021-11-17", "close": 86.96, "volume": 116556.0}, {"date": "2021-11-18", "close": 83.35, "volume": 131731.0}, {"date": "2021-11-19", "close": 82.4, "volume": 107692.0}, {"date": "2021-11-22", "close": 80.64, "volume": 120492.0}, {"date": "2021-11-23", "close": 82.05, "volume": 118635.0}, {"date": "2021-11-24", "close": 85.14, "volume": 70270.0}, {"date": "2021-11-26", "close": 82.06, "volume": 92983.0}, {"date": "2021-11-29", "close": 81.8, "volume": 111324.0}, {"date": "2021-11-30", "close": 82.71, "volume": 156266.0}, {"date": "2021-12-01", "close": 80.26, "volume": 142487.0}, {"date": "2021-12-02", "close": 82.83, "volume": 144253.0}, {"date": "2021-12-03", "close": 78.03, "volume": 147532.0}, {"date": "2021-12-06", "close": 77.23, "volume": 123493.0}, {"date": "2021-12-07", "close": 78.7, "volume": 200388.0}, {"date": "2021-12-08", "close": 77.5, "volume": 159096.0}, {"date": "2021-12-09", "close": 73.47, "volume": 201041.0}, {"date": "2021-12-10", "close": 72.34, "volume": 169696.0}, {"date": "2021-12-13", "close": 74.26, "volume": 162306.0}, {"date": "2021-12-14", "close": 72.35, "volume": 146099.0}, {"date": "2021-12-15", "close": 74.88, "volume": 225526.0}, {"date": "2021-12-16", "close": 75.93, "volume": 178717.0}, {"date": "2021-12-17", "close": 77.56, "volume": 807307.0}, {"date": "2021-12-20", "close": 79.9, "volume": 344029.0}, {"date": "2021-12-21", "close": 80.76, "volume": 237696.0}, {"date": "2021-12-22", "close": 84.24, "volume": 157243.0}, {"date": "2021-12-23", "close": 87.26, "volume": 131714.0}, {"date": "2021-12-27", "close": 85.76, "volume": 111032.0}, {"date": "2021-12-28", "close": 82.36, "volume": 74955.0}, {"date": "2021-12-29", "close": 82.46, "volume": 78959.0}, {"date": "2021-12-30", "close": 84.89, "volume": 180367.0}, {"date": "2021-12-31", "close": 84.74, "volume": 219781.0}, {"date": "2022-01-03", "close": 90.12, "volume": 141523.0}, {"date": "2022-01-04", "close": 89.08, "volume": 170438.0}, {"date": "2022-01-05", "close": 81.91, "volume": 330450.0}, {"date": "2022-01-06", "close": 81.31, "volume": 131969.0}, {"date": "2022-01-07", "close": 77.25, "volume": 139979.0}, {"date": "2022-01-10", "close": 81.83, "volume": 234742.0}, {"date": "2022-01-11", "close": 83.87, "volume": 114224.0}, {"date": "2022-01-12", "close": 77.74, "volume": 196948.0}, {"date": "2022-01-13", "close": 76.85, "volume": 149117.0}, {"date": "2022-01-14", "close": 78.45, "volume": 136765.0}, {"date": "2022-01-18", "close": 72.03, "volume": 195690.0}, {"date": "2022-01-19", "close": 68.34, "volume": 209727.0}, {"date": "2022-01-20", "close": 65.26, "volume": 190796.0}, {"date": "2022-01-21", "close": 63.57, "volume": 242181.0}, {"date": "2022-01-24", "close": 63.0, "volume": 325560.0}, {"date": "2022-01-25", "close": 62.83, "volume": 203968.0}, {"date": "2022-01-26", "close": 61.6, "volume": 192209.0}, {"date": "2022-01-27", "close": 55.89, "volume": 296800.0}, {"date": "2022-01-28", "close": 56.39, "volume": 337241.0}, {"date": "2022-01-31", "close": 57.58, "volume": 1228777.0}, {"date": "2022-02-01", "close": 62.55, "volume": 413405.0}, {"date": "2022-02-02", "close": 61.9, "volume": 397602.0}, {"date": "2022-02-03", "close": 66.11, "volume": 379145.0}, {"date": "2022-02-04", "close": 70.57, "volume": 345213.0}, {"date": "2022-02-07", "close": 78.07, "volume": 341134.0}, {"date": "2022-02-08", "close": 81.4, "volume": 371861.0}, {"date": "2022-02-09", "close": 90.41, "volume": 406480.0}, {"date": "2022-02-10", "close": 90.28, "volume": 463926.0}, {"date": "2022-02-11", "close": 87.37, "volume": 319385.0}, {"date": "2022-02-14", "close": 84.38, "volume": 281395.0}, {"date": "2022-02-15", "close": 89.91, "volume": 197233.0}, {"date": "2022-02-16", "close": 89.74, "volume": 135963.0}, {"date": "2022-02-17", "close": 85.84, "volume": 150982.0}, {"date": "2022-02-18", "close": 85.49, "volume": 298307.0}, {"date": "2022-02-22", "close": 87.09, "volume": 260161.0}, {"date": "2022-02-23", "close": 86.69, "volume": 198757.0}, {"date": "2022-02-24", "close": 92.87, "volume": 326421.0}, {"date": "2022-02-25", "close": 93.53, "volume": 153584.0}, {"date": "2022-02-28", "close": 92.85, "volume": 157150.0}, {"date": "2022-03-01", "close": 98.05, "volume": 248896.0}, {"date": "2022-03-02", "close": 96.62, "volume": 139653.0}, {"date": "2022-03-03", "close": 93.18, "volume": 174597.0}, {"date": "2022-03-04", "close": 91.23, "volume": 103588.0}, {"date": "2022-03-07", "close": 93.43, "volume": 135895.0}, {"date": "2022-03-08", "close": 94.38, "volume": 169545.0}, {"date": "2022-03-09", "close": 98.57, "volume": 227454.0}, {"date": "2022-03-10", "close": 99.27, "volume": 141669.0}, {"date": "2022-03-11", "close": 95.58, "volume": 223867.0}, {"date": "2022-03-14", "close": 90.65, "volume": 197868.0}, {"date": "2022-03-15", "close": 90.0, "volume": 140795.0}, {"date": "2022-03-16", "close": 92.98, "volume": 157419.0}, {"date": "2022-03-17", "close": 98.14, "volume": 152262.0}, {"date": "2022-03-18", "close": 98.71, "volume": 300130.0}, {"date": "2022-03-21", "close": 94.75, "volume": 169945.0}, {"date": "2022-03-22", "close": 99.16, "volume": 133206.0}, {"date": "2022-03-23", "close": 94.79, "volume": 146446.0}, {"date": "2022-03-24", "close": 95.96, "volume": 126540.0}, {"date": "2022-03-25", "close": 94.68, "volume": 88695.0}, {"date": "2022-03-28", "close": 95.76, "volume": 87493.0}, {"date": "2022-03-29", "close": 101.89, "volume": 260174.0}, {"date": "2022-03-30", "close": 99.42, "volume": 124879.0}, {"date": "2022-03-31", "close": 98.12, "volume": 97945.0}, {"date": "2022-04-01", "close": 100.2, "volume": 195470.0}, {"date": "2022-04-04", "close": 97.83, "volume": 207652.0}, {"date": "2022-04-05", "close": 93.58, "volume": 196881.0}, {"date": "2022-04-06", "close": 95.3, "volume": 168752.0}, {"date": "2022-04-07", "close": 92.49, "volume": 118566.0}, {"date": "2022-04-08", "close": 89.88, "volume": 216308.0}, {"date": "2022-04-11", "close": 84.95, "volume": 254401.0}, {"date": "2022-04-12", "close": 82.41, "volume": 306122.0}, {"date": "2022-04-13", "close": 84.28, "volume": 198993.0}, {"date": "2022-04-14", "close": 79.47, "volume": 247487.0}, {"date": "2022-04-18", "close": 76.53, "volume": 240266.0}, {"date": "2022-04-19", "close": 77.32, "volume": 223500.0}, {"date": "2022-04-20", "close": 78.38, "volume": 114260.0}, {"date": "2022-04-21", "close": 74.55, "volume": 159632.0}, {"date": "2022-04-22", "close": 75.59, "volume": 145637.0}, {"date": "2022-04-25", "close": 78.72, "volume": 103381.0}, {"date": "2022-04-26", "close": 72.83, "volume": 193322.0}, {"date": "2022-04-27", "close": 70.93, "volume": 169611.0}, {"date": "2022-04-28", "close": 70.55, "volume": 221091.0}, {"date": "2022-04-29", "close": 70.0, "volume": 152252.0}, {"date": "2022-05-02", "close": 71.46, "volume": 295364.0}, {"date": "2022-05-03", "close": 69.2, "volume": 172588.0}, {"date": "2022-05-04", "close": 69.63, "volume": 347687.0}, {"date": "2022-05-05", "close": 66.5, "volume": 206685.0}, {"date": "2022-05-06", "close": 64.59, "volume": 293505.0}, {"date": "2022-05-09", "close": 58.04, "volume": 498075.0}, {"date": "2022-05-10", "close": 64.44, "volume": 341652.0}, {"date": "2022-05-11", "close": 60.0, "volume": 295806.0}, {"date": "2022-05-12", "close": 63.28, "volume": 250669.0}, {"date": "2022-05-13", "close": 65.73, "volume": 168819.0}, {"date": "2022-05-16", "close": 66.45, "volume": 111962.0}, {"date": "2022-05-17", "close": 69.67, "volume": 118429.0}, {"date": "2022-05-18", "close": 66.67, "volume": 173699.0}, {"date": "2022-05-19", "close": 67.88, "volume": 144632.0}, {"date": "2022-05-20", "close": 66.71, "volume": 135013.0}, {"date": "2022-05-23", "close": 66.19, "volume": 106148.0}, {"date": "2022-05-24", "close": 63.19, "volume": 159913.0}, {"date": "2022-05-25", "close": 66.14, "volume": 159557.0}, {"date": "2022-05-26", "close": 68.41, "volume": 238897.0}, {"date": "2022-05-27", "close": 68.69, "volume": 135278.0}, {"date": "2022-05-31", "close": 66.39, "volume": 153705.0}, {"date": "2022-06-01", "close": 66.06, "volume": 108363.0}, {"date": "2022-06-02", "close": 67.9, "volume": 117859.0}, {"date": "2022-06-03", "close": 71.64, "volume": 194837.0}, {"date": "2022-06-06", "close": 69.36, "volume": 133981.0}, {"date": "2022-06-07", "close": 73.25, "volume": 157466.0}, {"date": "2022-06-08", "close": 74.3, "volume": 153599.0}, {"date": "2022-06-09", "close": 76.47, "volume": 207686.0}, {"date": "2022-06-10", "close": 73.79, "volume": 261030.0}, {"date": "2022-06-13", "close": 68.84, "volume": 196713.0}, {"date": "2022-06-14", "close": 68.95, "volume": 140856.0}, {"date": "2022-06-15", "close": 67.9, "volume": 239072.0}, {"date": "2022-06-16", "close": 65.06, "volume": 176148.0}, {"date": "2022-06-17", "close": 70.31, "volume": 231914.0}, {"date": "2022-06-21", "close": 72.27, "volume": 159457.0}, {"date": "2022-06-22", "close": 77.3, "volume": 173956.0}, {"date": "2022-06-23", "close": 84.65, "volume": 192871.0}, {"date": "2022-06-24", "close": 83.46, "volume": 210781.0}, {"date": "2022-06-27", "close": 75.3, "volume": 343205.0}, {"date": "2022-06-28", "close": 71.83, "volume": 222024.0}, {"date": "2022-06-29", "close": 71.94, "volume": 167736.0}, {"date": "2022-06-30", "close": 71.58, "volume": 184719.0}, {"date": "2022-07-01", "close": 73.59, "volume": 133642.0}, {"date": "2022-07-05", "close": 78.55, "volume": 205005.0}, {"date": "2022-07-06", "close": 76.62, "volume": 148234.0}, {"date": "2022-07-07", "close": 77.35, "volume": 192370.0}, {"date": "2022-07-08", "close": 72.8, "volume": 248057.0}, {"date": "2022-07-11", "close": 67.09, "volume": 247770.0}, {"date": "2022-07-12", "close": 69.13, "volume": 200509.0}, {"date": "2022-07-13", "close": 71.33, "volume": 159028.0}, {"date": "2022-07-14", "close": 68.23, "volume": 155343.0}, {"date": "2022-07-15", "close": 69.19, "volume": 156182.0}, {"date": "2022-07-18", "close": 66.84, "volume": 221108.0}, {"date": "2022-07-19", "close": 69.8, "volume": 160965.0}, {"date": "2022-07-20", "close": 71.82, "volume": 164788.0}, {"date": "2022-07-21", "close": 69.52, "volume": 143532.0}, {"date": "2022-07-22", "close": 66.44, "volume": 155931.0}, {"date": "2022-07-25", "close": 66.1, "volume": 133490.0}, {"date": "2022-07-26", "close": 66.86, "volume": 129012.0}, {"date": "2022-07-27", "close": 66.77, "volume": 137834.0}, {"date": "2022-07-28", "close": 64.93, "volume": 169053.0}, {"date": "2022-07-29", "close": 62.82, "volume": 187689.0}, {"date": "2022-08-01", "close": 60.57, "volume": 192601.0}, {"date": "2022-08-02", "close": 61.43, "volume": 146774.0}, {"date": "2022-08-03", "close": 64.73, "volume": 137450.0}, {"date": "2022-08-04", "close": 71.84, "volume": 223080.0}, {"date": "2022-08-05", "close": 79.51, "volume": 329463.0}, {"date": "2022-08-08", "close": 76.6, "volume": 261249.0}, {"date": "2022-08-09", "close": 72.59, "volume": 141686.0}, {"date": "2022-08-10", "close": 73.75, "volume": 130983.0}, {"date": "2022-08-11", "close": 70.21, "volume": 185007.0}, {"date": "2022-08-12", "close": 73.34, "volume": 183843.0}, {"date": "2022-08-15", "close": 76.71, "volume": 186166.0}, {"date": "2022-08-16", "close": 77.03, "volume": 164649.0}, {"date": "2022-08-17", "close": 74.55, "volume": 110490.0}, {"date": "2022-08-18", "close": 73.21, "volume": 114245.0}, {"date": "2022-08-19", "close": 70.68, "volume": 163484.0}, {"date": "2022-08-22", "close": 70.21, "volume": 188216.0}, {"date": "2022-08-23", "close": 75.08, "volume": 167286.0}, {"date": "2022-08-24", "close": 77.53, "volume": 169421.0}, {"date": "2022-08-25", "close": 73.82, "volume": 158011.0}, {"date": "2022-08-26", "close": 70.06, "volume": 200140.0}, {"date": "2022-08-29", "close": 67.35, "volume": 185264.0}, {"date": "2022-08-30", "close": 65.94, "volume": 244618.0}, {"date": "2022-08-31", "close": 72.12, "volume": 242189.0}, {"date": "2022-09-01", "close": 73.7, "volume": 176816.0}, {"date": "2022-09-02", "close": 71.71, "volume": 124190.0}, {"date": "2022-09-06", "close": 66.42, "volume": 169923.0}, {"date": "2022-09-07", "close": 66.08, "volume": 266520.0}, {"date": "2022-09-08", "close": 66.25, "volume": 179804.0}, {"date": "2022-09-09", "close": 64.86, "volume": 266772.0}, {"date": "2022-09-12", "close": 71.23, "volume": 255293.0}, {"date": "2022-09-13", "close": 69.01, "volume": 513261.0}, {"date": "2022-09-14", "close": 69.11, "volume": 193590.0}, {"date": "2022-09-15", "close": 69.6, "volume": 183218.0}, {"date": "2022-09-16", "close": 69.31, "volume": 517516.0}, {"date": "2022-09-19", "close": 65.66, "volume": 328317.0}, {"date": "2022-09-20", "close": 65.14, "volume": 170104.0}, {"date": "2022-09-21", "close": 61.63, "volume": 219172.0}, {"date": "2022-09-22", "close": 62.49, "volume": 176109.0}, {"date": "2022-09-23", "close": 65.14, "volume": 284564.0}, {"date": "2022-09-26", "close": 63.02, "volume": 202994.0}, {"date": "2022-09-27", "close": 65.08, "volume": 199652.0}, {"date": "2022-09-28", "close": 68.65, "volume": 254357.0}, {"date": "2022-09-29", "close": 62.89, "volume": 290184.0}, {"date": "2022-09-30", "close": 64.99, "volume": 290096.0}, {"date": "2022-10-03", "close": 64.77, "volume": 281397.0}, {"date": "2022-10-04", "close": 68.42, "volume": 256621.0}, {"date": "2022-10-05", "close": 73.07, "volume": 326791.0}, {"date": "2022-10-06", "close": 75.09, "volume": 365924.0}, {"date": "2022-10-07", "close": 75.03, "volume": 323682.0}, {"date": "2022-10-10", "close": 69.79, "volume": 258198.0}, {"date": "2022-10-11", "close": 70.38, "volume": 308710.0}, {"date": "2022-10-12", "close": 69.31, "volume": 259886.0}, {"date": "2022-10-13", "close": 66.77, "volume": 343348.0}, {"date": "2022-10-14", "close": 64.69, "volume": 284379.0}, {"date": "2022-10-17", "close": 70.28, "volume": 303543.0}, {"date": "2022-10-18", "close": 73.18, "volume": 324146.0}, {"date": "2022-10-19", "close": 65.77, "volume": 424609.0}, {"date": "2022-10-20", "close": 65.28, "volume": 235277.0}, {"date": "2022-10-21", "close": 67.63, "volume": 389536.0}, {"date": "2022-10-24", "close": 69.74, "volume": 257070.0}, {"date": "2022-10-25", "close": 70.88, "volume": 265202.0}, {"date": "2022-10-26", "close": 71.33, "volume": 162178.0}, {"date": "2022-10-27", "close": 71.09, "volume": 206023.0}, {"date": "2022-10-28", "close": 73.46, "volume": 203196.0}, {"date": "2022-10-31", "close": 70.82, "volume": 199291.0}, {"date": "2022-11-01", "close": 73.92, "volume": 252888.0}, {"date": "2022-11-02", "close": 71.09, "volume": 223250.0}, {"date": "2022-11-03", "close": 66.58, "volume": 345082.0}, {"date": "2022-11-04", "close": 66.31, "volume": 313473.0}, {"date": "2022-11-07", "close": 64.66, "volume": 306683.0}, {"date": "2022-11-08", "close": 63.91, "volume": 256545.0}, {"date": "2022-11-09", "close": 63.77, "volume": 269243.0}, {"date": "2022-11-10", "close": 69.32, "volume": 298422.0}, {"date": "2022-11-11", "close": 73.31, "volume": 198774.0}, {"date": "2022-11-14", "close": 71.45, "volume": 257152.0}, {"date": "2022-11-15", "close": 70.52, "volume": 219508.0}, {"date": "2022-11-16", "close": 70.2, "volume": 215954.0}, {"date": "2022-11-17", "close": 69.81, "volume": 177627.0}, {"date": "2022-11-18", "close": 72.8, "volume": 461494.0}, {"date": "2022-11-21", "close": 66.58, "volume": 569738.0}, {"date": "2022-11-22", "close": 66.5, "volume": 212516.0}, {"date": "2022-11-23", "close": 66.08, "volume": 190044.0}, {"date": "2022-11-25", "close": 67.15, "volume": 92628.0}, {"date": "2022-11-28", "close": 65.34, "volume": 249497.0}, {"date": "2022-11-29", "close": 68.81, "volume": 247215.0}, {"date": "2022-11-30", "close": 70.11, "volume": 445256.0}, {"date": "2022-12-01", "close": 73.12, "volume": 304211.0}, {"date": "2022-12-02", "close": 80.16, "volume": 586037.0}, {"date": "2022-12-05", "close": 72.87, "volume": 484138.0}, {"date": "2022-12-06", "close": 66.31, "volume": 646894.0}, {"date": "2022-12-07", "close": 67.36, "volume": 442709.0}, {"date": "2022-12-08", "close": 65.24, "volume": 339276.0}, {"date": "2022-12-09", "close": 66.91, "volume": 287715.0}, {"date": "2022-12-12", "close": 63.56, "volume": 390394.0}, {"date": "2022-12-13", "close": 62.51, "volume": 418962.0}, {"date": "2022-12-14", "close": 58.39, "volume": 716321.0}, {"date": "2022-12-15", "close": 62.9, "volume": 460272.0}, {"date": "2022-12-16", "close": 63.8, "volume": 814262.0}, {"date": "2022-12-19", "close": 234.83, "volume": 8816666.0}, {"date": "2022-12-20", "close": 250.0, "volume": 2380887.0}, {"date": "2022-12-21", "close": 289.43, "volume": 2119793.0}, {"date": "2022-12-22", "close": 287.08, "volume": 1691147.0}, {"date": "2022-12-23", "close": 273.56, "volume": 1272237.0}, {"date": "2022-12-27", "close": 260.82, "volume": 970375.0}, {"date": "2022-12-28", "close": 270.85, "volume": 500746.0}, {"date": "2022-12-29", "close": 296.54, "volume": 637869.0}, {"date": "2022-12-30", "close": 290.25, "volume": 606350.0}, {"date": "2023-01-03", "close": 285.42, "volume": 484319.0}, {"date": "2023-01-04", "close": 274.48, "volume": 351923.0}, {"date": "2023-01-05", "close": 271.71, "volume": 444229.0}, {"date": "2023-01-06", "close": 281.12, "volume": 513439.0}, {"date": "2023-01-09", "close": 285.8, "volume": 516132.0}, {"date": "2023-01-10", "close": 298.46, "volume": 394437.0}, {"date": "2023-01-11", "close": 291.01, "volume": 374177.0}, {"date": "2023-01-12", "close": 300.84, "volume": 324317.0}, {"date": "2023-01-13", "close": 299.98, "volume": 472380.0}, {"date": "2023-01-17", "close": 295.32, "volume": 341178.0}, {"date": "2023-01-18", "close": 300.73, "volume": 458135.0}, {"date": "2023-01-19", "close": 299.45, "volume": 247420.0}, {"date": "2023-01-20", "close": 306.75, "volume": 359323.0}, {"date": "2023-01-23", "close": 304.94, "volume": 406017.0}, {"date": "2023-01-24", "close": 306.0, "volume": 367301.0}, {"date": "2023-01-25", "close": 304.62, "volume": 172221.0}, {"date": "2023-01-26", "close": 300.64, "volume": 191852.0}, {"date": "2023-01-27", "close": 289.5, "volume": 222274.0}, {"date": "2023-01-30", "close": 281.23, "volume": 384937.0}, {"date": "2023-01-31", "close": 288.25, "volume": 274835.0}, {"date": "2023-02-01", "close": 289.07, "volume": 202570.0}, {"date": "2023-02-02", "close": 286.22, "volume": 373827.0}, {"date": "2023-02-03", "close": 279.79, "volume": 289455.0}, {"date": "2023-02-06", "close": 276.48, "volume": 312871.0}, {"date": "2023-02-07", "close": 275.0, "volume": 323938.0}, {"date": "2023-02-08", "close": 259.92, "volume": 497657.0}, {"date": "2023-02-09", "close": 258.66, "volume": 380535.0}, {"date": "2023-02-10", "close": 257.48, "volume": 381331.0}, {"date": "2023-02-13", "close": 255.36, "volume": 210858.0}, {"date": "2023-02-14", "close": 268.2, "volume": 353009.0}, {"date": "2023-02-15", "close": 282.26, "volume": 318498.0}, {"date": "2023-02-16", "close": 295.04, "volume": 616700.0}, {"date": "2023-02-17", "close": 303.39, "volume": 615118.0}, {"date": "2023-02-21", "close": 288.76, "volume": 465008.0}, {"date": "2023-02-22", "close": 291.84, "volume": 375769.0}, {"date": "2023-02-23", "close": 307.08, "volume": 497410.0}, {"date": "2023-02-24", "close": 276.2, "volume": 1061738.0}, {"date": "2023-02-27", "close": 271.62, "volume": 413519.0}, {"date": "2023-02-28", "close": 271.01, "volume": 348168.0}, {"date": "2023-03-01", "close": 279.19, "volume": 258192.0}, {"date": "2023-03-02", "close": 272.79, "volume": 320419.0}, {"date": "2023-03-03", "close": 272.3, "volume": 408177.0}, {"date": "2023-03-06", "close": 270.93, "volume": 407116.0}, {"date": "2023-03-07", "close": 266.69, "volume": 452645.0}, {"date": "2023-03-08", "close": 260.7, "volume": 308781.0}, {"date": "2023-03-09", "close": 255.4, "volume": 565695.0}, {"date": "2023-03-10", "close": 241.64, "volume": 817803.0}, {"date": "2023-03-13", "close": 240.81, "volume": 624764.0}, {"date": "2023-03-14", "close": 244.58, "volume": 561147.0}, {"date": "2023-03-15", "close": 238.81, "volume": 387727.0}, {"date": "2023-03-16", "close": 245.88, "volume": 448018.0}, {"date": "2023-03-17", "close": 250.61, "volume": 1480296.0}, {"date": "2023-03-20", "close": 255.93, "volume": 366818.0}, {"date": "2023-03-21", "close": 245.64, "volume": 426555.0}, {"date": "2023-03-22", "close": 231.06, "volume": 370754.0}, {"date": "2023-03-23", "close": 231.96, "volume": 549519.0}, {"date": "2023-03-24", "close": 234.67, "volume": 310664.0}, {"date": "2023-03-27", "close": 238.33, "volume": 314586.0}, {"date": "2023-03-28", "close": 240.8, "volume": 179866.0}, {"date": "2023-03-29", "close": 238.29, "volume": 180048.0}, {"date": "2023-03-30", "close": 234.71, "volume": 420151.0}, {"date": "2023-03-31", "close": 242.26, "volume": 304429.0}, {"date": "2023-04-03", "close": 248.87, "volume": 288673.0}, {"date": "2023-04-04", "close": 240.58, "volume": 240941.0}, {"date": "2023-04-05", "close": 236.74, "volume": 192970.0}, {"date": "2023-04-06", "close": 247.58, "volume": 382484.0}, {"date": "2023-04-10", "close": 245.33, "volume": 275646.0}, {"date": "2023-04-11", "close": 234.08, "volume": 248326.0}, {"date": "2023-04-12", "close": 241.53, "volume": 353598.0}, {"date": "2023-04-13", "close": 239.72, "volume": 200374.0}, {"date": "2023-04-14", "close": 239.79, "volume": 217130.0}, {"date": "2023-04-17", "close": 256.55, "volume": 431148.0}, {"date": "2023-04-18", "close": 289.32, "volume": 922022.0}, {"date": "2023-04-19", "close": 293.19, "volume": 382692.0}, {"date": "2023-04-20", "close": 287.51, "volume": 260571.0}, {"date": "2023-04-21", "close": 303.49, "volume": 398516.0}, {"date": "2023-04-24", "close": 305.88, "volume": 426681.0}, {"date": "2023-04-25", "close": 295.77, "volume": 435138.0}, {"date": "2023-04-26", "close": 307.28, "volume": 266937.0}, {"date": "2023-04-27", "close": 304.79, "volume": 204683.0}, {"date": "2023-04-28", "close": 312.0, "volume": 335976.0}, {"date": "2023-05-01", "close": 309.38, "volume": 587018.0}, {"date": "2023-05-02", "close": 303.0, "volume": 326222.0}, {"date": "2023-05-03", "close": 304.78, "volume": 364638.0}, {"date": "2023-05-04", "close": 308.59, "volume": 286877.0}, {"date": "2023-05-05", "close": 306.37, "volume": 324326.0}, {"date": "2023-05-08", "close": 308.87, "volume": 247989.0}, {"date": "2023-05-09", "close": 299.65, "volume": 870701.0}, {"date": "2023-05-10", "close": 292.15, "volume": 230964.0}, {"date": "2023-05-11", "close": 288.12, "volume": 243803.0}, {"date": "2023-05-12", "close": 292.92, "volume": 161037.0}, {"date": "2023-05-15", "close": 290.29, "volume": 215606.0}, {"date": "2023-05-16", "close": 292.205, "volume": 540425.0}, {"date": "2023-05-17", "close": 277.9, "volume": 569544.0}, {"date": "2023-05-18", "close": 276.49, "volume": 381121.0}, {"date": "2023-05-19", "close": 276.61, "volume": 247248.0}, {"date": "2023-05-22", "close": 285.49, "volume": 324528.0}, {"date": "2023-05-23", "close": 282.16, "volume": 285135.0}, {"date": "2023-05-24", "close": 292.28, "volume": 409286.0}, {"date": "2023-05-25", "close": 281.59, "volume": 312401.0}, {"date": "2023-05-26", "close": 284.88, "volume": 214396.0}, {"date": "2023-05-30", "close": 280.02, "volume": 180608.0}, {"date": "2023-05-31", "close": 278.41, "volume": 192247.0}, {"date": "2023-06-01", "close": 269.04, "volume": 332619.0}, {"date": "2023-06-02", "close": 259.94, "volume": 477572.0}, {"date": "2023-06-05", "close": 266.53, "volume": 213238.0}, {"date": "2023-06-06", "close": 273.83, "volume": 284118.0}, {"date": "2023-06-07", "close": 276.48, "volume": 254062.0}, {"date": "2023-06-08", "close": 269.2, "volume": 242019.0}, {"date": "2023-06-09", "close": 265.53, "volume": 186771.0}, {"date": "2023-06-12", "close": 265.74, "volume": 182492.0}, {"date": "2023-06-13", "close": 268.42, "volume": 137496.0}, {"date": "2023-06-14", "close": 256.71, "volume": 324288.0}, {"date": "2023-06-15", "close": 255.53, "volume": 215911.0}, {"date": "2023-06-16", "close": 244.09, "volume": 530651.0}, {"date": "2023-06-20", "close": 245.47, "volume": 582604.0}, {"date": "2023-06-21", "close": 240.89, "volume": 379651.0}, {"date": "2023-06-22", "close": 243.4, "volume": 747339.0}, {"date": "2023-06-23", "close": 237.67, "volume": 533674.0}, {"date": "2023-06-26", "close": 235.22, "volume": 455478.0}, {"date": "2023-06-27", "close": 203.88, "volume": 1826264.0}, {"date": "2023-06-28", "close": 221.68, "volume": 1039858.0}, {"date": "2023-06-29", "close": 220.21, "volume": 334159.0}, {"date": "2023-06-30", "close": 231.0, "volume": 488031.0}, {"date": "2023-07-03", "close": 225.78, "volume": 201477.0}, {"date": "2023-07-05", "close": 221.09, "volume": 217387.0}, {"date": "2023-07-06", "close": 220.53, "volume": 203888.0}, {"date": "2023-07-07", "close": 219.13, "volume": 177917.0}, {"date": "2023-07-10", "close": 220.09, "volume": 236772.0}, {"date": "2023-07-11", "close": 221.12, "volume": 139711.0}, {"date": "2023-07-12", "close": 220.48, "volume": 207492.0}, {"date": "2023-07-13", "close": 224.55, "volume": 169099.0}, {"date": "2023-07-14", "close": 225.77, "volume": 125429.0}, {"date": "2023-07-17", "close": 223.03, "volume": 227694.0}, {"date": "2023-07-18", "close": 219.32, "volume": 170609.0}, {"date": "2023-07-19", "close": 216.76, "volume": 193341.0}, {"date": "2023-07-20", "close": 213.18, "volume": 250468.0}, {"date": "2023-07-21", "close": 215.75, "volume": 160134.0}, {"date": "2023-07-24", "close": 205.68, "volume": 506778.0}, {"date": "2023-07-25", "close": 210.63, "volume": 220518.0}, {"date": "2023-07-26", "close": 201.34, "volume": 266232.0}, {"date": "2023-07-27", "close": 199.92, "volume": 250108.0}, {"date": "2023-07-28", "close": 205.51, "volume": 200757.0}, {"date": "2023-07-31", "close": 205.3, "volume": 228285.0}, {"date": "2023-08-01", "close": 202.32, "volume": 208439.0}, {"date": "2023-08-02", "close": 198.47, "volume": 225084.0}, {"date": "2023-08-03", "close": 193.27, "volume": 255426.0}, {"date": "2023-08-04", "close": 194.48, "volume": 183951.0}, {"date": "2023-08-07", "close": 179.49, "volume": 357536.0}, {"date": "2023-08-08", "close": 169.06, "volume": 928592.0}, {"date": "2023-08-09", "close": 168.73, "volume": 343726.0}, {"date": "2023-08-10", "close": 171.71, "volume": 241843.0}, {"date": "2023-08-11", "close": 171.43, "volume": 210548.0}, {"date": "2023-08-14", "close": 173.44, "volume": 296704.0}, {"date": "2023-08-15", "close": 174.17, "volume": 272017.0}, {"date": "2023-08-16", "close": 175.61, "volume": 197405.0}, {"date": "2023-08-17", "close": 174.0, "volume": 249140.0}, {"date": "2023-08-18", "close": 179.74, "volume": 254018.0}, {"date": "2023-08-21", "close": 179.37, "volume": 185092.0}, {"date": "2023-08-22", "close": 180.89, "volume": 167909.0}, {"date": "2023-08-23", "close": 179.2, "volume": 334477.0}, {"date": "2023-08-24", "close": 177.27, "volume": 180749.0}, {"date": "2023-08-25", "close": 179.32, "volume": 189386.0}, {"date": "2023-08-28", "close": 180.83, "volume": 149820.0}, {"date": "2023-08-29", "close": 179.49, "volume": 124350.0}, {"date": "2023-08-30", "close": 178.09, "volume": 142242.0}, {"date": "2023-08-31", "close": 180.0, "volume": 181515.0}, {"date": "2023-09-01", "close": 185.14, "volume": 134103.0}, {"date": "2023-09-05", "close": 184.5, "volume": 302032.0}, {"date": "2023-09-06", "close": 185.38, "volume": 123853.0}, {"date": "2023-09-07", "close": 191.03, "volume": 283279.0}, {"date": "2023-09-08", "close": 196.58, "volume": 271176.0}, {"date": "2023-09-11", "close": 184.99, "volume": 720801.0}, {"date": "2023-09-12", "close": 176.87, "volume": 444301.0}, {"date": "2023-09-13", "close": 190.43, "volume": 1345565.0}, {"date": "2023-09-14", "close": 175.34, "volume": 719669.0}, {"date": "2023-09-15", "close": 175.89, "volume": 791117.0}, {"date": "2023-09-18", "close": 163.58, "volume": 358563.0}, {"date": "2023-09-19", "close": 169.35, "volume": 323961.0}, {"date": "2023-09-20", "close": 161.42, "volume": 456561.0}, {"date": "2023-09-21", "close": 159.51, "volume": 315092.0}, {"date": "2023-09-22", "close": 153.34, "volume": 393502.0}, {"date": "2023-09-25", "close": 150.94, "volume": 268505.0}, {"date": "2023-09-26", "close": 148.95, "volume": 383208.0}, {"date": "2023-09-27", "close": 151.48, "volume": 292071.0}, {"date": "2023-09-28", "close": 151.69, "volume": 442722.0}, {"date": "2023-09-29", "close": 146.04, "volume": 1893514.0}, {"date": "2023-10-02", "close": 143.36, "volume": 866090.0}, {"date": "2023-10-03", "close": 140.79, "volume": 599254.0}, {"date": "2023-10-04", "close": 135.76, "volume": 588061.0}, {"date": "2023-10-05", "close": 140.49, "volume": 363135.0}, {"date": "2023-10-06", "close": 140.88, "volume": 316114.0}, {"date": "2023-10-09", "close": 140.02, "volume": 302014.0}, {"date": "2023-10-10", "close": 149.41, "volume": 875969.0}, {"date": "2023-10-11", "close": 138.92, "volume": 565302.0}, {"date": "2023-10-12", "close": 135.75, "volume": 792360.0}, {"date": "2023-10-13", "close": 140.37, "volume": 471887.0}, {"date": "2023-10-16", "close": 141.02, "volume": 477983.0}, {"date": "2023-10-17", "close": 140.52, "volume": 267396.0}, {"date": "2023-10-18", "close": 136.1, "volume": 472278.0}, {"date": "2023-10-19", "close": 130.32, "volume": 387579.0}, {"date": "2023-10-20", "close": 131.54, "volume": 271514.0}, {"date": "2023-10-23", "close": 125.92, "volume": 495257.0}, {"date": "2023-10-24", "close": 126.42, "volume": 412736.0}, {"date": "2023-10-25", "close": 123.39, "volume": 416447.0}, {"date": "2023-10-26", "close": 124.91, "volume": 309263.0}, {"date": "2023-10-27", "close": 120.4, "volume": 405106.0}, {"date": "2023-10-30", "close": 126.15, "volume": 402270.0}, {"date": "2023-10-31", "close": 131.38, "volume": 425192.0}, {"date": "2023-11-01", "close": 136.49, "volume": 392280.0}, {"date": "2023-11-02", "close": 137.4, "volume": 395032.0}, {"date": "2023-11-03", "close": 146.89, "volume": 472500.0}, {"date": "2023-11-06", "close": 147.37, "volume": 394905.0}, {"date": "2023-11-07", "close": 152.11, "volume": 502815.0}, {"date": "2023-11-08", "close": 143.37, "volume": 482146.0}, {"date": "2023-11-09", "close": 136.35, "volume": 354177.0}, {"date": "2023-11-10", "close": 138.84, "volume": 365899.0}, {"date": "2023-11-13", "close": 146.0, "volume": 464150.0}, {"date": "2023-11-14", "close": 156.47, "volume": 531994.0}, {"date": "2023-11-15", "close": 161.68, "volume": 833757.0}, {"date": "2023-11-16", "close": 168.69, "volume": 444010.0}, {"date": "2023-11-17", "close": 176.66, "volume": 520914.0}, {"date": "2023-11-20", "close": 190.05, "volume": 560185.0}, {"date": "2023-11-21", "close": 188.44, "volume": 348235.0}, {"date": "2023-11-22", "close": 190.48, "volume": 243124.0}, {"date": "2023-11-24", "close": 195.56, "volume": 182112.0}, {"date": "2023-11-27", "close": 197.3, "volume": 271603.0}, {"date": "2023-11-28", "close": 190.94, "volume": 230876.0}, {"date": "2023-11-29", "close": 197.36, "volume": 357288.0}, {"date": "2023-11-30", "close": 203.3, "volume": 326350.0}, {"date": "2023-12-01", "close": 213.12, "volume": 412127.0}, {"date": "2023-12-04", "close": 221.98, "volume": 392449.0}, {"date": "2023-12-05", "close": 235.11, "volume": 473808.0}, {"date": "2023-12-06", "close": 236.71, "volume": 408512.0}, {"date": "2023-12-07", "close": 235.61, "volume": 320943.0}, {"date": "2023-12-08", "close": 208.32, "volume": 1003645.0}, {"date": "2023-12-11", "close": 210.43, "volume": 381926.0}, {"date": "2023-12-12", "close": 222.18, "volume": 381822.0}, {"date": "2023-12-13", "close": 227.33, "volume": 465594.0}, {"date": "2023-12-14", "close": 233.02, "volume": 401704.0}, {"date": "2023-12-15", "close": 237.13, "volume": 691301.0}, {"date": "2023-12-18", "close": 230.0, "volume": 243963.0}, {"date": "2023-12-19", "close": 230.88, "volume": 308556.0}, {"date": "2023-12-20", "close": 221.04, "volume": 333060.0}, {"date": "2023-12-21", "close": 222.3, "volume": 221904.0}, {"date": "2023-12-22", "close": 235.07, "volume": 470246.0}, {"date": "2023-12-26", "close": 236.32, "volume": 305205.0}, {"date": "2023-12-27", "close": 236.75, "volume": 203703.0}, {"date": "2023-12-28", "close": 233.99, "volume": 317794.0}, {"date": "2023-12-29", "close": 231.38, "volume": 313001.0}, {"date": "2024-01-02", "close": 226.86, "volume": 254753.0}, {"date": "2024-01-03", "close": 211.94, "volume": 394892.0}, {"date": "2024-01-04", "close": 218.21, "volume": 459118.0}, {"date": "2024-01-05", "close": 220.28, "volume": 171732.0}, {"date": "2024-01-08", "close": 230.8, "volume": 299347.0}, {"date": "2024-01-09", "close": 237.95, "volume": 338460.0}, {"date": "2024-01-10", "close": 236.74, "volume": 252923.0}, {"date": "2024-01-11", "close": 240.31, "volume": 323257.0}, {"date": "2024-01-12", "close": 235.8, "volume": 245112.0}, {"date": "2024-01-16", "close": 243.92, "volume": 356033.0}, {"date": "2024-01-17", "close": 239.96, "volume": 321058.0}, {"date": "2024-01-18", "close": 224.1, "volume": 407299.0}, {"date": "2024-01-19", "close": 226.48, "volume": 273367.0}, {"date": "2024-01-22", "close": 233.18, "volume": 331389.0}, {"date": "2024-01-23", "close": 229.0, "volume": 236860.0}, {"date": "2024-01-24", "close": 222.91, "volume": 263079.0}, {"date": "2024-01-25", "close": 230.17, "volume": 248773.0}, {"date": "2024-01-26", "close": 225.97, "volume": 234937.0}, {"date": "2024-01-29", "close": 226.99, "volume": 223091.0}, {"date": "2024-01-30", "close": 221.07, "volume": 265340.0}, {"date": "2024-01-31", "close": 216.71, "volume": 240209.0}, {"date": "2024-02-01", "close": 222.23, "volume": 262630.0}, {"date": "2024-02-02", "close": 220.28, "volume": 167480.0}, {"date": "2024-02-05", "close": 227.05, "volume": 394374.0}, {"date": "2024-02-06", "close": 201.44, "volume": 2868257.0}, {"date": "2024-02-07", "close": 188.54, "volume": 1024083.0}, {"date": "2024-02-08", "close": 171.37, "volume": 1389447.0}, {"date": "2024-02-09", "close": 189.88, "volume": 898164.0}, {"date": "2024-02-12", "close": 216.33, "volume": 955929.0}, {"date": "2024-02-13", "close": 204.8, "volume": 677439.0}, {"date": "2024-02-14", "close": 217.98, "volume": 533456.0}, {"date": "2024-02-15", "close": 222.22, "volume": 385768.0}, {"date": "2024-02-16", "close": 233.13, "volume": 607445.0}, {"date": "2024-02-20", "close": 229.71, "volume": 335886.0}, {"date": "2024-02-21", "close": 228.24, "volume": 418394.0}, {"date": "2024-02-22", "close": 248.53, "volume": 592242.0}, {"date": "2024-02-23", "close": 236.54, "volume": 469255.0}, {"date": "2024-02-26", "close": 232.57, "volume": 781902.0}, {"date": "2024-02-27", "close": 239.8, "volume": 360793.0}, {"date": "2024-02-28", "close": 254.23, "volume": 487081.0}, {"date": "2024-02-29", "close": 236.2, "volume": 512058.0}, {"date": "2024-03-01", "close": 251.63, "volume": 459348.0}, {"date": "2024-03-04", "close": 246.56, "volume": 500194.0}, {"date": "2024-03-05", "close": 248.49, "volume": 386224.0}, {"date": "2024-03-06", "close": 257.38, "volume": 681080.0}, {"date": "2024-03-07", "close": 251.03, "volume": 400710.0}, {"date": "2024-03-08", "close": 255.32, "volume": 475790.0}, {"date": "2024-03-11", "close": 260.15, "volume": 679117.0}, {"date": "2024-03-12", "close": 262.67, "volume": 597040.0}, {"date": "2024-03-13", "close": 272.98, "volume": 766682.0}, {"date": "2024-03-14", "close": 243.57, "volume": 1733110.0}, {"date": "2024-03-15", "close": 270.37, "volume": 2769376.0}, {"date": "2024-03-18", "close": 283.23, "volume": 965792.0}, {"date": "2024-03-19", "close": 265.68, "volume": 915718.0}, {"date": "2024-03-20", "close": 258.99, "volume": 675304.0}, {"date": "2024-03-21", "close": 255.27, "volume": 382339.0}, {"date": "2024-03-22", "close": 248.2, "volume": 529991.0}, {"date": "2024-03-25", "close": 247.62, "volume": 394567.0}, {"date": "2024-03-26", "close": 247.62, "volume": 234145.0}, {"date": "2024-03-27", "close": 258.81, "volume": 442744.0}, {"date": "2024-03-28", "close": 267.04, "volume": 441995.0}, {"date": "2024-04-01", "close": 255.74, "volume": 547216.0}, {"date": "2024-04-02", "close": 244.5, "volume": 594066.0}, {"date": "2024-04-03", "close": 245.23, "volume": 490318.0}, {"date": "2024-04-04", "close": 241.46, "volume": 385237.0}, {"date": "2024-04-05", "close": 243.04, "volume": 296003.0}, {"date": "2024-04-08", "close": 248.64, "volume": 238457.0}, {"date": "2024-04-09", "close": 249.34, "volume": 226968.0}, {"date": "2024-04-10", "close": 244.67, "volume": 226278.0}, {"date": "2024-04-11", "close": 245.27, "volume": 216428.0}, {"date": "2024-04-12", "close": 236.59, "volume": 294909.0}, {"date": "2024-04-15", "close": 231.37, "volume": 322999.0}, {"date": "2024-04-16", "close": 232.98, "volume": 343900.0}, {"date": "2024-04-17", "close": 228.34, "volume": 251041.0}, {"date": "2024-04-18", "close": 222.26, "volume": 268912.0}, {"date": "2024-04-19", "close": 212.04, "volume": 625155.0}, {"date": "2024-04-22", "close": 213.49, "volume": 727326.0}, {"date": "2024-04-23", "close": 218.38, "volume": 409554.0}, {"date": "2024-04-24", "close": 204.65, "volume": 575504.0}, {"date": "2024-04-25", "close": 194.38, "volume": 707188.0}, {"date": "2024-04-26", "close": 193.33, "volume": 453346.0}, {"date": "2024-04-29", "close": 201.07, "volume": 357134.0}, {"date": "2024-04-30", "close": 204.02, "volume": 435491.0}, {"date": "2024-05-01", "close": 210.59, "volume": 427526.0}, {"date": "2024-05-02", "close": 216.05, "volume": 451720.0}, {"date": "2024-05-03", "close": 229.84, "volume": 441775.0}, {"date": "2024-05-06", "close": 235.57, "volume": 423461.0}, {"date": "2024-05-07", "close": 217.96, "volume": 780739.0}, {"date": "2024-05-08", "close": 208.04, "volume": 690496.0}, {"date": "2024-05-09", "close": 206.92, "volume": 359475.0}, {"date": "2024-05-10", "close": 205.25, "volume": 234068.0}, {"date": "2024-05-13", "close": 211.32, "volume": 269895.0}, {"date": "2024-05-14", "close": 210.98, "volume": 262278.0}, {"date": "2024-05-15", "close": 211.73, "volume": 392484.0}, {"date": "2024-05-16", "close": 217.17, "volume": 235183.0}, {"date": "2024-05-17", "close": 220.06, "volume": 236438.0}, {"date": "2024-05-20", "close": 232.1, "volume": 313559.0}, {"date": "2024-05-21", "close": 242.49, "volume": 402472.0}, {"date": "2024-05-22", "close": 235.06, "volume": 819937.0}, {"date": "2024-05-23", "close": 234.85, "volume": 447005.0}, {"date": "2024-05-24", "close": 229.58, "volume": 374487.0}, {"date": "2024-05-28", "close": 223.29, "volume": 808191.0}, {"date": "2024-05-29", "close": 222.51, "volume": 263607.0}, {"date": "2024-05-30", "close": 225.49, "volume": 234490.0}, {"date": "2024-05-31", "close": 236.16, "volume": 348452.0}, {"date": "2024-06-03", "close": 245.49, "volume": 329377.0}, {"date": "2024-06-04", "close": 244.35, "volume": 899419.0}, {"date": "2024-06-05", "close": 235.97, "volume": 2053956.0}, {"date": "2024-06-06", "close": 241.35, "volume": 636455.0}, {"date": "2024-06-07", "close": 244.34, "volume": 467573.0}, {"date": "2024-06-10", "close": 254.88, "volume": 483991.0}, {"date": "2024-06-11", "close": 291.99, "volume": 1570747.0}, {"date": "2024-06-12", "close": 285.83, "volume": 840192.0}, {"date": "2024-06-13", "close": 277.02, "volume": 415205.0}, {"date": "2024-06-14", "close": 277.59, "volume": 418093.0}, {"date": "2024-06-17", "close": 276.72, "volume": 315350.0}, {"date": "2024-06-18", "close": 276.01, "volume": 308468.0}, {"date": "2024-06-20", "close": 267.79, "volume": 407025.0}, {"date": "2024-06-21", "close": 278.42, "volume": 586651.0}, {"date": "2024-06-24", "close": 283.99, "volume": 372179.0}, {"date": "2024-06-25", "close": 280.04, "volume": 314071.0}, {"date": "2024-06-26", "close": 275.36, "volume": 293946.0}, {"date": "2024-06-27", "close": 285.66, "volume": 252964.0}, {"date": "2024-06-28", "close": 280.16, "volume": 861402.0}, {"date": "2024-07-01", "close": 279.31, "volume": 290253.0}, {"date": "2024-07-02", "close": 271.67, "volume": 179633.0}, {"date": "2024-07-03", "close": 271.67, "volume": 77460.0}, {"date": "2024-07-05", "close": 276.55, "volume": 147307.0}, {"date": "2024-07-08", "close": 290.74, "volume": 356142.0}, {"date": "2024-07-09", "close": 292.96, "volume": 215974.0}, {"date": "2024-07-10", "close": 284.37, "volume": 169469.0}, {"date": "2024-07-11", "close": 290.32, "volume": 341573.0}, {"date": "2024-07-12", "close": 285.86, "volume": 419353.0}, {"date": "2024-07-15", "close": 279.95, "volume": 370030.0}, {"date": "2024-07-16", "close": 273.72, "volume": 307171.0}, {"date": "2024-07-17", "close": 269.4, "volume": 356999.0}, {"date": "2024-07-18", "close": 279.13, "volume": 373915.0}, {"date": "2024-07-19", "close": 287.24, "volume": 484944.0}, {"date": "2024-07-22", "close": 287.07, "volume": 192490.0}, {"date": "2024-07-23", "close": 279.53, "volume": 211717.0}, {"date": "2024-07-24", "close": 282.05, "volume": 207353.0}, {"date": "2024-07-25", "close": 283.46, "volume": 260854.0}, {"date": "2024-07-26", "close": 284.49, "volume": 167769.0}, {"date": "2024-07-29", "close": 274.69, "volume": 180372.0}, {"date": "2024-07-30", "close": 279.99, "volume": 184370.0}, {"date": "2024-07-31", "close": 284.66, "volume": 259167.0}, {"date": "2024-08-01", "close": 278.48, "volume": 259123.0}, {"date": "2024-08-02", "close": 275.36, "volume": 207213.0}, {"date": "2024-08-05", "close": 259.45, "volume": 359077.0}, {"date": "2024-08-06", "close": 266.56, "volume": 277394.0}, {"date": "2024-08-07", "close": 234.08, "volume": 1369725.0}, {"date": "2024-08-08", "close": 243.64, "volume": 554300.0}, {"date": "2024-08-09", "close": 237.0, "volume": 483500.0}, {"date": "2024-08-12", "close": 242.09, "volume": 245382.0}, {"date": "2024-08-13", "close": 243.64, "volume": 184214.0}, {"date": "2024-08-14", "close": 243.28, "volume": 208959.0}, {"date": "2024-08-15", "close": 244.5, "volume": 162223.0}, {"date": "2024-08-16", "close": 250.81, "volume": 202855.0}, {"date": "2024-08-19", "close": 256.73, "volume": 269201.0}, {"date": "2024-08-20", "close": 259.17, "volume": 177057.0}, {"date": "2024-08-21", "close": 256.17, "volume": 292365.0}, {"date": "2024-08-22", "close": 248.68, "volume": 167961.0}, {"date": "2024-08-23", "close": 252.74, "volume": 160168.0}, {"date": "2024-08-26", "close": 255.8, "volume": 123968.0}, {"date": "2024-08-27", "close": 254.81, "volume": 142210.0}, {"date": "2024-08-28", "close": 250.79, "volume": 148078.0}, {"date": "2024-08-29", "close": 248.72, "volume": 211209.0}, {"date": "2024-08-30", "close": 247.13, "volume": 203778.0}, {"date": "2024-09-03", "close": 236.4, "volume": 348495.0}, {"date": "2024-09-04", "close": 245.34, "volume": 160987.0}, {"date": "2024-09-05", "close": 246.0, "volume": 210786.0}, {"date": "2024-09-06", "close": 243.89, "volume": 222463.0}, {"date": "2024-09-09", "close": 238.69, "volume": 257445.0}, {"date": "2024-09-10", "close": 235.69, "volume": 201232.0}, {"date": "2024-09-11", "close": 233.0, "volume": 195649.0}, {"date": "2024-09-12", "close": 234.76, "volume": 112238.0}, {"date": "2024-09-13", "close": 241.8, "volume": 195775.0}, {"date": "2024-09-16", "close": 233.39, "volume": 195897.0}, {"date": "2024-09-17", "close": 233.36, "volume": 179933.0}, {"date": "2024-09-18", "close": 233.16, "volume": 203673.0}, {"date": "2024-09-19", "close": 242.25, "volume": 288405.0}, {"date": "2024-09-20", "close": 233.49, "volume": 530021.0}, {"date": "2024-09-23", "close": 225.72, "volume": 200139.0}, {"date": "2024-09-24", "close": 223.07, "volume": 201881.0}, {"date": "2024-09-25", "close": 216.21, "volume": 314748.0}, {"date": "2024-09-26", "close": 213.9, "volume": 278081.0}, {"date": "2024-09-27", "close": 212.43, "volume": 253578.0}, {"date": "2024-09-30", "close": 212.22, "volume": 473298.0}, {"date": "2024-10-01", "close": 209.33, "volume": 236183.0}, {"date": "2024-10-02", "close": 209.15, "volume": 242814.0}, {"date": "2024-10-03", "close": 206.58, "volume": 179618.0}, {"date": "2024-10-04", "close": 208.41, "volume": 256650.0}, {"date": "2024-10-07", "close": 214.83, "volume": 470589.0}, {"date": "2024-10-08", "close": 216.77, "volume": 472090.0}, {"date": "2024-10-09", "close": 210.88, "volume": 355287.0}, {"date": "2024-10-10", "close": 210.58, "volume": 191147.0}, {"date": "2024-10-11", "close": 214.15, "volume": 274798.0}, {"date": "2024-10-14", "close": 215.43, "volume": 163182.0}, {"date": "2024-10-15", "close": 216.17, "volume": 329918.0}, {"date": "2024-10-16", "close": 215.6, "volume": 240615.0}, {"date": "2024-10-17", "close": 210.47, "volume": 219747.0}, {"date": "2024-10-18", "close": 214.44, "volume": 226635.0}, {"date": "2024-10-21", "close": 208.89, "volume": 165177.0}, {"date": "2024-10-22", "close": 203.59, "volume": 332917.0}, {"date": "2024-10-23", "close": 202.48, "volume": 329038.0}, {"date": "2024-10-24", "close": 202.99, "volume": 265073.0}, {"date": "2024-10-25", "close": 210.67, "volume": 565768.0}, {"date": "2024-10-28", "close": 217.0, "volume": 209211.0}, {"date": "2024-10-29", "close": 217.79, "volume": 215544.0}, {"date": "2024-10-30", "close": 215.93, "volume": 311898.0}, {"date": "2024-10-31", "close": 259.34, "volume": 1353567.0}, {"date": "2024-11-01", "close": 319.58, "volume": 3056529.0}, {"date": "2024-11-04", "close": 331.32, "volume": 1041444.0}, {"date": "2024-11-05", "close": 337.61, "volume": 773478.0}, {"date": "2024-11-06", "close": 338.22, "volume": 592443.0}, {"date": "2024-11-07", "close": 354.85, "volume": 675804.0}, {"date": "2024-11-08", "close": 350.7, "volume": 454434.0}, {"date": "2024-11-11", "close": 339.66, "volume": 331689.0}, {"date": "2024-11-12", "close": 339.04, "volume": 374182.0}, {"date": "2024-11-13", "close": 315.15, "volume": 505186.0}, {"date": "2024-11-14", "close": 302.67, "volume": 405256.0}, {"date": "2024-11-15", "close": 288.58, "volume": 945981.0}, {"date": "2024-11-18", "close": 303.49, "volume": 467873.0}, {"date": "2024-11-19", "close": 314.17, "volume": 380892.0}, {"date": "2024-11-20", "close": 317.09, "volume": 326802.0}, {"date": "2024-11-21", "close": 329.24, "volume": 423638.0}, {"date": "2024-11-22", "close": 347.45, "volume": 538342.0}, {"date": "2024-11-25", "close": 345.18, "volume": 431978.0}, {"date": "2024-11-26", "close": 336.74, "volume": 383169.0}, {"date": "2024-11-27", "close": 331.45, "volume": 302691.0}, {"date": "2024-11-29", "close": 328.19, "volume": 189365.0}, {"date": "2024-12-02", "close": 318.55, "volume": 295772.0}, {"date": "2024-12-03", "close": 321.36, "volume": 424926.0}, {"date": "2024-12-04", "close": 318.48, "volume": 271395.0}, {"date": "2024-12-05", "close": 313.05, "volume": 287507.0}, {"date": "2024-12-06", "close": 320.84, "volume": 315808.0}, {"date": "2024-12-09", "close": 318.44, "volume": 295358.0}, {"date": "2024-12-10", "close": 312.77, "volume": 207523.0}, {"date": "2024-12-11", "close": 306.55, "volume": 237248.0}, {"date": "2024-12-12", "close": 302.47, "volume": 321221.0}, {"date": "2024-12-13", "close": 304.5, "volume": 322691.0}, {"date": "2024-12-16", "close": 310.99, "volume": 271204.0}, {"date": "2024-12-17", "close": 306.08, "volume": 466030.0}, {"date": "2024-12-18", "close": 292.76, "volume": 447686.0}, {"date": "2024-12-19", "close": 293.41, "volume": 389282.0}, {"date": "2024-12-20", "close": 308.44, "volume": 716856.0}, {"date": "2024-12-23", "close": 310.87, "volume": 235980.0}, {"date": "2024-12-24", "close": 312.0, "volume": 108171.0}, {"date": "2024-12-26", "close": 314.04, "volume": 201725.0}, {"date": "2024-12-27", "close": 313.11, "volume": 327585.0}, {"date": "2024-12-30", "close": 311.62, "volume": 251366.0}, {"date": "2024-12-31", "close": 308.57, "volume": 198732.0}, {"date": "2025-01-02", "close": 313.78, "volume": 311016.0}, {"date": "2025-01-03", "close": 319.69, "volume": 219459.0}, {"date": "2025-01-06", "close": 320.81, "volume": 203077.0}, {"date": "2025-01-07", "close": 323.24, "volume": 173864.0}, {"date": "2025-01-08", "close": 333.39, "volume": 424761.0}, {"date": "2025-01-10", "close": 338.91, "volume": 449256.0}, {"date": "2025-01-13", "close": 303.705, "volume": 1009308.0}, {"date": "2025-01-14", "close": 274.12, "volume": 577128.0}, {"date": "2025-01-15", "close": 274.41, "volume": 768870.0}, {"date": "2025-01-16", "close": 272.79, "volume": 384861.0}, {"date": "2025-01-17", "close": 293.64, "volume": 866116.0}, {"date": "2025-01-21", "close": 307.08, "volume": 489602.0}, {"date": "2025-01-22", "close": 324.71, "volume": 456084.0}, {"date": "2025-01-23", "close": 340.14, "volume": 662774.0}, {"date": "2025-01-24", "close": 328.14, "volume": 493383.0}, {"date": "2025-01-27", "close": 310.92, "volume": 558426.0}, {"date": "2025-01-28", "close": 327.35, "volume": 385852.0}, {"date": "2025-01-29", "close": 326.33, "volume": 243324.0}, {"date": "2025-01-30", "close": 338.285, "volume": 367164.0}, {"date": "2025-01-31", "close": 334.8, "volume": 262018.0}, {"date": "2025-02-03", "close": 325.47, "volume": 313205.0}, {"date": "2025-02-04", "close": 323.0, "volume": 508858.0}, {"date": "2025-02-05", "close": 339.97, "volume": 548973.0}, {"date": "2025-02-06", "close": 330.27, "volume": 349538.0}, {"date": "2025-02-07", "close": 332.72, "volume": 306567.0}, {"date": "2025-02-10", "close": 337.56, "volume": 185261.0}, {"date": "2025-02-11", "close": 331.79, "volume": 315532.0}, {"date": "2025-02-12", "close": 340.17, "volume": 457286.0}, {"date": "2025-02-13", "close": 351.71, "volume": 227526.0}, {"date": "2025-02-14", "close": 337.2, "volume": 372402.0}, {"date": "2025-02-18", "close": 339.87, "volume": 166911.0}, {"date": "2025-02-19", "close": 343.63, "volume": 604934.0}, {"date": "2025-02-20", "close": 351.03, "volume": 217486.0}, {"date": "2025-02-21", "close": 336.23, "volume": 257042.0}, {"date": "2025-02-24", "close": 322.14, "volume": 313721.0}, {"date": "2025-02-25", "close": 309.49, "volume": 369009.0}, {"date": "2025-02-26", "close": 355.88, "volume": 1188563.0}, {"date": "2025-02-27", "close": 335.74, "volume": 471337.0}, {"date": "2025-02-28", "close": 341.27, "volume": 330379.0}, {"date": "2025-03-03", "close": 313.47, "volume": 524124.0}, {"date": "2025-03-04", "close": 321.32, "volume": 679498.0}, {"date": "2025-03-05", "close": 347.28, "volume": 625982.0}, {"date": "2025-03-06", "close": 328.77, "volume": 344839.0}, {"date": "2025-03-07", "close": 331.41, "volume": 419416.0}, {"date": "2025-03-10", "close": 329.16, "volume": 279875.0}, {"date": "2025-03-11", "close": 335.39, "volume": 528293.0}, {"date": "2025-03-12", "close": 327.31, "volume": 577737.0}, {"date": "2025-03-13", "close": 323.02, "volume": 485517.0}, {"date": "2025-03-14", "close": 348.35, "volume": 382117.0}, {"date": "2025-03-17", "close": 342.44, "volume": 291846.0}, {"date": "2025-03-18", "close": 338.54, "volume": 167836.0}, {"date": "2025-03-19", "close": 340.77, "volume": 369124.0}, {"date": "2025-03-20", "close": 335.13, "volume": 163657.0}, {"date": "2025-03-21", "close": 341.62, "volume": 271768.0}, {"date": "2025-03-24", "close": 346.4, "volume": 192588.0}, {"date": "2025-03-25", "close": 343.29, "volume": 208560.0}, {"date": "2025-03-26", "close": 333.82, "volume": 302135.0}, {"date": "2025-03-27", "close": 337.27, "volume": 124802.0}, {"date": "2025-03-28", "close": 327.87, "volume": 195817.0}, {"date": "2025-03-31", "close": 331.23, "volume": 324680.0}, {"date": "2025-04-01", "close": 323.98, "volume": 331086.0}, {"date": "2025-04-02", "close": 334.6, "volume": 365419.0}, {"date": "2025-04-03", "close": 327.1, "volume": 223305.0}, {"date": "2025-04-04", "close": 314.39, "volume": 343544.0}, {"date": "2025-04-07", "close": 310.52, "volume": 533863.0}, {"date": "2025-04-08", "close": 302.78, "volume": 342983.0}, {"date": "2025-04-09", "close": 313.95, "volume": 510464.0}, {"date": "2025-04-10", "close": 307.35, "volume": 385200.0}, {"date": "2025-04-11", "close": 317.15, "volume": 390558.0}, {"date": "2025-04-14", "close": 322.32, "volume": 258715.0}, {"date": "2025-04-15", "close": 321.1, "volume": 195856.0}, {"date": "2025-04-16", "close": 307.78, "volume": 603753.0}, {"date": "2025-04-17", "close": 301.66, "volume": 238605.0}, {"date": "2025-04-21", "close": 295.02, "volume": 516782.0}, {"date": "2025-04-22", "close": 302.72, "volume": 283392.0}, {"date": "2025-04-23", "close": 308.79, "volume": 355859.0}, {"date": "2025-04-24", "close": 319.93, "volume": 258256.0}, {"date": "2025-04-25", "close": 326.79, "volume": 397354.0}, {"date": "2025-04-28", "close": 331.29, "volume": 232944.0}, {"date": "2025-04-29", "close": 340.8, "volume": 316497.0}, {"date": "2025-04-30", "close": 333.91, "volume": 416616.0}, {"date": "2025-05-01", "close": 327.7, "volume": 836523.0}, {"date": "2025-05-02", "close": 315.48, "volume": 592364.0}, {"date": "2025-05-05", "close": 306.38, "volume": 302748.0}, {"date": "2025-05-06", "close": 295.13, "volume": 371748.0}, {"date": "2025-05-07", "close": 298.83, "volume": 359775.0}, {"date": "2025-05-08", "close": 299.57, "volume": 361011.0}, {"date": "2025-05-09", "close": 294.64, "volume": 305937.0}, {"date": "2025-05-12", "close": 300.76, "volume": 263724.0}, {"date": "2025-05-13", "close": 295.36, "volume": 290853.0}, {"date": "2025-05-14", "close": 282.86, "volume": 351034.0}, {"date": "2025-05-15", "close": 291.82, "volume": 268430.0}, {"date": "2025-05-16", "close": 290.96, "volume": 293345.0}, {"date": "2025-05-19", "close": 290.72, "volume": 292071.0}, {"date": "2025-05-20", "close": 292.76, "volume": 313954.0}, {"date": "2025-05-21", "close": 277.24, "volume": 532192.0}, {"date": "2025-05-22", "close": 273.35, "volume": 286476.0}, {"date": "2025-05-23", "close": 267.56, "volume": 352366.0}, {"date": "2025-05-27", "close": 271.57, "volume": 283749.0}, {"date": "2025-05-28", "close": 270.87, "volume": 191613.0}, {"date": "2025-05-29", "close": 269.93, "volume": 371591.0}, {"date": "2025-05-30", "close": 275.26, "volume": 326935.0}, {"date": "2025-06-02", "close": 272.67, "volume": 287940.0}, {"date": "2025-06-03", "close": 284.41, "volume": 405097.0}, {"date": "2025-06-04", "close": 279.32, "volume": 227920.0}, {"date": "2025-06-05", "close": 274.1, "volume": 292513.0}, {"date": "2025-06-06", "close": 278.23, "volume": 279609.0}, {"date": "2025-06-09", "close": 280.24, "volume": 310496.0}, {"date": "2025-06-10", "close": 282.32, "volume": 143427.0}, {"date": "2025-06-11", "close": 294.34, "volume": 417991.0}, {"date": "2025-06-12", "close": 297.21, "volume": 378712.0}, {"date": "2025-06-13", "close": 295.57, "volume": 270712.0}, {"date": "2025-06-16", "close": 285.06, "volume": 332910.0}, {"date": "2025-06-17", "close": 279.6, "volume": 219583.0}, {"date": "2025-06-18", "close": 282.72, "volume": 303685.0}, {"date": "2025-06-20", "close": 285.73, "volume": 374766.0}, {"date": "2025-06-23", "close": 282.99, "volume": 300132.0}, {"date": "2025-06-24", "close": 284.98, "volume": 298118.0}, {"date": "2025-06-25", "close": 277.64, "volume": 171074.0}, {"date": "2025-06-26", "close": 299.51, "volume": 472768.0}, {"date": "2025-06-27", "close": 300.75, "volume": 540468.0}, {"date": "2025-06-30", "close": 302.64, "volume": 271309.0}, {"date": "2025-07-01", "close": 300.16, "volume": 217851.0}, {"date": "2025-07-02", "close": 300.15, "volume": 340923.0}, {"date": "2025-07-03", "close": 298.87, "volume": 108674.0}, {"date": "2025-07-07", "close": 289.17, "volume": 177837.0}, {"date": "2025-07-08", "close": 287.52, "volume": 250717.0}, {"date": "2025-07-09", "close": 308.59, "volume": 352030.0}, {"date": "2025-07-10", "close": 314.64, "volume": 188652.0}, {"date": "2025-07-11", "close": 315.46, "volume": 163873.0}, {"date": "2025-07-14", "close": 319.87, "volume": 317105.0}, {"date": "2025-07-15", "close": 311.14, "volume": 274076.0}, {"date": "2025-07-16", "close": 344.97, "volume": 1301584.0}, {"date": "2025-07-17", "close": 348.73, "volume": 362017.0}, {"date": "2025-07-18", "close": 334.13, "volume": 326009.0}, {"date": "2025-07-21", "close": 330.94, "volume": 232219.0}, {"date": "2025-07-22", "close": 313.4, "volume": 583523.0}, {"date": "2025-07-23", "close": 306.76, "volume": 375332.0}, {"date": "2025-07-24", "close": 299.17, "volume": 360084.0}, {"date": "2025-07-25", "close": 298.4, "volume": 300049.0}, {"date": "2025-07-28", "close": 294.16, "volume": 292481.0}, {"date": "2025-07-29", "close": 294.4, "volume": 259854.0}, {"date": "2025-07-30", "close": 289.88, "volume": 535428.0}, {"date": "2025-07-31", "close": 302.51, "volume": 535496.0}, {"date": "2025-08-01", "close": 302.17, "volume": 236792.0}, {"date": "2025-08-04", "close": 312.11, "volume": 404945.0}, {"date": "2025-08-05", "close": 338.91, "volume": 1233153.0}, {"date": "2025-08-06", "close": 338.11, "volume": 346590.0}, {"date": "2025-08-07", "close": 342.29, "volume": 381471.0}, {"date": "2025-08-08", "close": 345.73, "volume": 355364.0}, {"date": "2025-08-11", "close": 349.5, "volume": 274015.0}, {"date": "2025-08-12", "close": 359.0, "volume": 488664.0}, {"date": "2025-08-13", "close": 373.46, "volume": 731334.0}, {"date": "2025-08-14", "close": 371.37, "volume": 322504.0}, {"date": "2025-08-15", "close": 369.84, "volume": 264063.0}, {"date": "2025-08-18", "close": 391.43, "volume": 806084.0}, {"date": "2025-08-19", "close": 379.55, "volume": 549145.0}, {"date": "2025-08-20", "close": 391.66, "volume": 314000.0}, {"date": "2025-08-21", "close": 407.09, "volume": 594130.0}, {"date": "2025-08-22", "close": 414.68, "volume": 465950.0}, {"date": "2025-08-25", "close": 412.23, "volume": 248847.0}, {"date": "2025-08-26", "close": 424.86, "volume": 427378.0}, {"date": "2025-08-27", "close": 425.06, "volume": 397960.0}, {"date": "2025-08-28", "close": 437.17, "volume": 288115.0}, {"date": "2025-08-29", "close": 437.85, "volume": 304215.0}, {"date": "2025-09-02", "close": 436.11, "volume": 429403.0}, {"date": "2025-09-03", "close": 435.27, "volume": 369244.0}, {"date": "2025-09-04", "close": 431.21, "volume": 257786.0}, {"date": "2025-09-05", "close": 432.89, "volume": 281201.0}, {"date": "2025-09-08", "close": 453.8, "volume": 653052.0}, {"date": "2025-09-09", "close": 448.73, "volume": 324301.0}, {"date": "2025-09-10", "close": 430.11, "volume": 281691.0}, {"date": "2025-09-11", "close": 439.45, "volume": 224028.0}, {"date": "2025-09-12", "close": 432.22, "volume": 190643.0}, {"date": "2025-09-15", "close": 425.6, "volume": 265385.0}, {"date": "2025-09-16", "close": 427.05, "volume": 243489.0}, {"date": "2025-09-17", "close": 417.43, "volume": 286268.0}, {"date": "2025-09-18", "close": 440.75, "volume": 475049.0}, {"date": "2025-09-19", "close": 439.93, "volume": 689967.0}, {"date": "2025-09-22", "close": 440.07, "volume": 224094.0}, {"date": "2025-09-23", "close": 443.33, "volume": 260747.0}, {"date": "2025-09-24", "close": 426.84, "volume": 259157.0}, {"date": "2025-09-25", "close": 422.99, "volume": 185663.0}, {"date": "2025-09-26", "close": 424.23, "volume": 375924.0}, {"date": "2025-09-29", "close": 443.1, "volume": 327876.0}, {"date": "2025-09-30", "close": 458.66, "volume": 465910.0}, {"date": "2025-10-01", "close": 449.14, "volume": 267217.0}, {"date": "2025-10-02", "close": 449.64, "volume": 261049.0}, {"date": "2025-10-03", "close": 443.01, "volume": 219954.0}, {"date": "2025-10-06", "close": 442.31, "volume": 257877.0}, {"date": "2025-10-07", "close": 436.28, "volume": 240958.0}, {"date": "2025-10-08", "close": 436.95, "volume": 178474.0}, {"date": "2025-10-09", "close": 428.3, "volume": 299459.0}, {"date": "2025-10-10", "close": 429.6, "volume": 419302.0}, {"date": "2025-10-13", "close": 427.73, "volume": 280778.0}, {"date": "2025-10-14", "close": 437.1, "volume": 241692.0}, {"date": "2025-10-15", "close": 433.45, "volume": 262987.0}, {"date": "2025-10-16", "close": 442.13, "volume": 272416.0}, {"date": "2025-10-17", "close": 438.9, "volume": 202060.0}, {"date": "2025-10-20", "close": 439.97, "volume": 278980.0}, {"date": "2025-10-21", "close": 430.0, "volume": 249800.0}, {"date": "2025-10-22", "close": 415.95, "volume": 287981.0}, {"date": "2025-10-23", "close": 423.87, "volume": 232494.0}, {"date": "2025-10-24", "close": 421.5, "volume": 163786.0}, {"date": "2025-10-27", "close": 435.78, "volume": 261762.0}, {"date": "2025-10-28", "close": 429.18, "volume": 279302.0}, {"date": "2025-10-29", "close": 421.6, "volume": 668131.0}, {"date": "2025-10-30", "close": 427.52, "volume": 288407.0}, {"date": "2025-10-31", "close": 418.9, "volume": 385618.0}, {"date": "2025-11-03", "close": 412.35, "volume": 623324.0}, {"date": "2025-11-04", "close": 444.64, "volume": 1249060.0}, {"date": "2025-11-05", "close": 475.87, "volume": 778259.0}, {"date": "2025-11-06", "close": 488.58, "volume": 397829.0}, {"date": "2025-11-07", "close": 489.26, "volume": 294188.0}, {"date": "2025-11-10", "close": 495.88, "volume": 324312.0}, {"date": "2025-11-11", "close": 541.5, "volume": 508376.0}, {"date": "2025-11-12", "close": 528.94, "volume": 452769.0}, {"date": "2025-11-13", "close": 514.93, "volume": 296051.0}, {"date": "2025-11-14", "close": 529.21, "volume": 263414.0}, {"date": "2025-11-17", "close": 553.42, "volume": 471000.0}, {"date": "2025-11-18", "close": 558.99, "volume": 353058.0}, {"date": "2025-11-19", "close": 555.6, "volume": 237464.0}, {"date": "2025-11-20", "close": 542.12, "volume": 270698.0}, {"date": "2025-11-21", "close": 547.96, "volume": 567226.0}, {"date": "2025-11-24", "close": 587.92, "volume": 762692.0}, {"date": "2025-11-25", "close": 592.04, "volume": 359795.0}, {"date": "2025-11-26", "close": 601.03, "volume": 254376.0}, {"date": "2025-11-28", "close": 596.98, "volume": 116258.0}, {"date": "2025-12-01", "close": 579.45, "volume": 298162.0}, {"date": "2025-12-02", "close": 573.15, "volume": 290938.0}, {"date": "2025-12-03", "close": 579.89, "volume": 264717.0}, {"date": "2025-12-04", "close": 586.21, "volume": 219569.0}, {"date": "2025-12-05", "close": 577.3, "volume": 220906.0}, {"date": "2025-12-08", "close": 568.57, "volume": 333215.0}, {"date": "2025-12-09", "close": 553.92, "volume": 287945.0}, {"date": "2025-12-10", "close": 552.47, "volume": 315988.0}, {"date": "2025-12-11", "close": 571.33, "volume": 292477.0}, {"date": "2025-12-12", "close": 571.44, "volume": 177491.0}, {"date": "2025-12-15", "close": 560.55, "volume": 245801.0}, {"date": "2025-12-16", "close": 554.57, "volume": 270722.0}, {"date": "2025-12-17", "close": 546.19, "volume": 239776.0}, {"date": "2025-12-18", "close": 544.41, "volume": 348438.0}, {"date": "2025-12-19", "close": 591.02, "volume": 967681.0}, {"date": "2025-12-22", "close": 602.83, "volume": 329486.0}, {"date": "2025-12-23", "close": 602.21, "volume": 214052.0}, {"date": "2025-12-24", "close": 602.82, "volume": 103015.0}, {"date": "2025-12-26", "close": 598.91, "volume": 97809.0}, {"date": "2025-12-29", "close": 589.47, "volume": 293651.0}, {"date": "2025-12-30", "close": 583.73, "volume": 139211.0}, {"date": "2025-12-31", "close": 582.34, "volume": 155807.0}, {"date": "2026-01-02", "close": 593.87, "volume": 281989.0}, {"date": "2026-01-05", "close": 588.4, "volume": 341503.0}, {"date": "2026-01-06", "close": 558.01, "volume": 732348.0}, {"date": "2026-01-07", "close": 561.13, "volume": 402084.0}, {"date": "2026-01-08", "close": 556.22, "volume": 264487.0}, {"date": "2026-01-09", "close": 514.06, "volume": 703253.0}, {"date": "2026-01-12", "close": 510.53, "volume": 297359.0}, {"date": "2026-01-13", "close": 493.9, "volume": 430391.0}, {"date": "2026-01-14", "close": 505.23, "volume": 346659.0}, {"date": "2026-01-15", "close": 495.88, "volume": 217630.0}, {"date": "2026-01-16", "close": 501.68, "volume": 276248.0}, {"date": "2026-01-20", "close": 504.95, "volume": 222773.0}, {"date": "2026-01-21", "close": 496.97, "volume": 313300.0}, {"date": "2026-01-22", "close": 498.04, "volume": 231520.0}, {"date": "2026-01-23", "close": 480.45, "volume": 434832.0}, {"date": "2026-01-26", "close": 499.17, "volume": 336527.0}, {"date": "2026-01-27", "close": 500.39, "volume": 244436.0}, {"date": "2026-01-28", "close": 496.54, "volume": 180944.0}, {"date": "2026-01-29", "close": 494.69, "volume": 264611.0}, {"date": "2026-01-30", "close": 489.31, "volume": 668552.0}, {"date": "2026-02-02", "close": 489.73, "volume": 256922.0}, {"date": "2026-02-03", "close": 482.45, "volume": 339931.0}, {"date": "2026-02-04", "close": 478.61, "volume": 350267.0}, {"date": "2026-02-05", "close": 463.42, "volume": 382883.0}, {"date": "2026-02-06", "close": 477.6, "volume": 338615.0}, {"date": "2026-02-09", "close": 488.26, "volume": 397913.0}, {"date": "2026-02-10", "close": 478.83, "volume": 432160.0}, {"date": "2026-02-11", "close": 481.0, "volume": 298176.0}, {"date": "2026-02-12", "close": 473.79, "volume": 256434.0}, {"date": "2026-02-13", "close": 464.71, "volume": 245800.0}, {"date": "2026-02-17", "close": 487.32, "volume": 403068.0}, {"date": "2026-02-18", "close": 491.49, "volume": 316817.0}, {"date": "2026-02-19", "close": 436.87, "volume": 1228060.0}, {"date": "2026-02-20", "close": 435.01, "volume": 468970.0}, {"date": "2026-02-23", "close": 437.79, "volume": 540192.0}, {"date": "2026-02-24", "close": 440.0, "volume": 311874.0}, {"date": "2026-02-25", "close": 435.01, "volume": 474570.0}, {"date": "2026-02-26", "close": 445.85, "volume": 338001.0}, {"date": "2026-02-27", "close": 432.0, "volume": 407556.0}, {"date": "2026-03-02", "close": 435.62, "volume": 217954.0}, {"date": "2026-03-03", "close": 425.85, "volume": 287865.0}, {"date": "2026-03-04", "close": 434.8, "volume": 265111.0}, {"date": "2026-03-05", "close": 439.34, "volume": 275373.0}, {"date": "2026-03-06", "close": 432.83, "volume": 476025.0}, {"date": "2026-03-09", "close": 433.2, "volume": 288858.0}, {"date": "2026-03-10", "close": 432.78, "volume": 254464.0}, {"date": "2026-03-11", "close": 431.53, "volume": 281270.0}, {"date": "2026-03-12", "close": 438.73, "volume": 288029.0}, {"date": "2026-03-13", "close": 444.83, "volume": 220755.0}, {"date": "2026-03-16", "close": 440.83, "volume": 360238.0}, {"date": "2026-03-17", "close": 443.18, "volume": 194155.0}, {"date": "2026-03-18", "close": 442.0, "volume": 315014.0}, {"date": "2026-03-19", "close": 454.22, "volume": 281945.0}, {"date": "2026-03-20", "close": 441.16, "volume": 574111.0}, {"date": "2026-03-23", "close": 447.72, "volume": 222397.0}, {"date": "2026-03-24", "close": 445.04, "volume": 234716.0}, {"date": "2026-03-25", "close": 461.93, "volume": 303515.0}, {"date": "2026-03-26", "close": 518.76, "volume": 1373753.0}, {"date": "2026-03-27", "close": 510.68, "volume": 487193.0}, {"date": "2026-03-30", "close": 505.34, "volume": 372701.0}, {"date": "2026-03-31", "close": 523.47, "volume": 505872.0}, {"date": "2026-04-01", "close": 529.84, "volume": 423056.0}, {"date": "2026-04-02", "close": 546.89, "volume": 345032.0}, {"date": "2026-04-06", "close": 533.88, "volume": 293933.0}, {"date": "2026-04-07", "close": 511.89, "volume": 347710.0}, {"date": "2026-04-08", "close": 519.75, "volume": 345605.0}, {"date": "2026-04-09", "close": 524.3, "volume": 268890.0}, {"date": "2026-04-10", "close": 519.61, "volume": 294637.0}, {"date": "2026-04-13", "close": 525.67, "volume": 363796.0}, {"date": "2026-04-14", "close": 524.99, "volume": 302738.0}, {"date": "2026-04-15", "close": 518.58, "volume": 226354.0}, {"date": "2026-04-16", "close": 524.76, "volume": 198216.0}, {"date": "2026-04-17", "close": 532.02, "volume": 345698.0}, {"date": "2026-04-20", "close": 527.11, "volume": 297094.0}, {"date": "2026-04-21", "close": 527.69, "volume": 209266.0}, {"date": "2026-04-22", "close": 529.14, "volume": 199179.0}, {"date": "2026-04-23", "close": 518.74, "volume": 330189.0}, {"date": "2026-04-24", "close": 512.39, "volume": 205749.0}, {"date": "2026-04-27", "close": 520.09, "volume": 216076.0}, {"date": "2026-04-28", "close": 516.69, "volume": 218438.0}, {"date": "2026-04-29", "close": 518.58, "volume": 153842.0}, {"date": "2026-04-30", "close": 517.39, "volume": 227357.0}, {"date": "2026-05-01", "close": 513.72, "volume": 196655.0}, {"date": "2026-05-04", "close": 518.66, "volume": 183825.0}, {"date": "2026-05-05", "close": 502.47, "volume": 331161.0}, {"date": "2026-05-06", "close": 539.73, "volume": 569273.0}, {"date": "2026-05-07", "close": 534.86, "volume": 384498.0}, {"date": "2026-05-08", "close": 510.04, "volume": 379309.0}, {"date": "2026-05-11", "close": 497.03, "volume": 307741.0}, {"date": "2026-05-12", "close": 510.26, "volume": 235034.0}, {"date": "2026-05-13", "close": 518.87, "volume": 374901.0}, {"date": "2026-05-14", "close": 539.89, "volume": 343567.0}, {"date": "2026-05-15", "close": 523.69, "volume": 222473.0}, {"date": "2026-05-18", "close": 522.23, "volume": 325810.0}, {"date": "2026-05-19", "close": 511.82, "volume": 258878.0}, {"date": "2026-05-20", "close": 513.47, "volume": 361114.0}, {"date": "2026-05-21", "close": 513.59, "volume": 210723.0}, {"date": "2026-05-22", "close": 517.26, "volume": 160813.0}, {"date": "2026-05-26", "close": 524.28, "volume": 330935.0}, {"date": "2026-05-27", "close": 527.67, "volume": 144103.0}, {"date": "2026-05-28", "close": 515.96, "volume": 236999.0}, {"date": "2026-05-29", "close": 497.27, "volume": 436007.0}, {"date": "2026-06-01", "close": 481.23, "volume": 234030.0}, {"date": "2026-06-02", "close": 452.86, "volume": 427211.0}, {"date": "2026-06-03", "close": 488.15, "volume": 264459.0}, {"date": "2026-06-04", "close": 492.83, "volume": 219096.0}, {"date": "2026-06-05", "close": 486.98, "volume": 187088.0}, {"date": "2026-06-08", "close": 467.28, "volume": 262728.0}, {"date": "2026-06-09", "close": 476.89, "volume": 285812.0}, {"date": "2026-06-10", "close": 471.32, "volume": 287530.0}, {"date": "2026-06-11", "close": 474.28, "volume": 278769.0}, {"date": "2026-06-12", "close": 480.77, "volume": 207461.0}, {"date": "2026-06-15", "close": 499.76, "volume": 284647.0}, {"date": "2026-06-16", "close": 501.19, "volume": 319890.0}, {"date": "2026-06-17", "close": 499.86, "volume": 273215.0}, {"date": "2026-06-18", "close": 505.75, "volume": 486993.0}, {"date": "2026-06-22", "close": 512.88, "volume": 281844.0}, {"date": "2026-06-23", "close": 513.43, "volume": 266383.0}, {"date": "2026-06-24", "close": 509.76, "volume": 399805.0}, {"date": "2026-06-25", "close": 513.79, "volume": 362445.0}, {"date": "2026-06-26", "close": 512.65, "volume": 2500271.0}, {"date": "2026-06-29", "close": 527.28, "volume": 446960.0}, {"date": "2026-06-30", "close": 536.95, "volume": 393459.0}, {"date": "2026-07-01", "close": 514.39, "volume": 303751.0}, {"date": "2026-07-02", "close": 528.1, "volume": 221894.0}, {"date": "2026-07-06", "close": 529.48, "volume": 230982.0}, {"date": "2026-07-07", "close": 545.36, "volume": 318420.0}, {"date": "2026-07-08", "close": 565.4, "volume": 468252.0}, {"date": "2026-07-09", "close": 560.01, "volume": 379035.0}, {"date": "2026-07-10", "close": 536.7, "volume": 294015.0}, {"date": "2026-07-13", "close": 531.0, "volume": 287887.0}, {"date": "2026-07-14", "close": 536.86, "volume": 241715.0}, {"date": "2026-07-15", "close": 550.25, "volume": 264309.0}, {"date": "2026-07-16", "close": 545.53, "volume": 238337.0}, {"date": "2026-07-17", "close": 553.48, "volume": 528309.0}, {"date": "2026-07-20", "close": 535.69, "volume": 223809.0}, {"date": "2026-07-21", "close": 546.79, "volume": 222279.0}, {"date": "2026-07-22", "close": 537.65, "volume": 310899.0}, {"date": "2026-07-23", "close": 543.35, "volume": 160514.0}, {"date": "2026-07-24", "close": 544.51, "volume": 147390.0}, {"date": "2026-07-27", "close": 551.25, "volume": 268615.0}, {"date": "2026-07-28", "close": 538.8, "volume": 218771.0}, {"date": "2026-07-29", "close": 546.88, "volume": 356878.0}, {"date": "2026-07-30", "close": 493.11, "volume": 1487716.0}, {"date": "2026-07-31", "close": 467.32, "volume": 795264.0}, {"date": "2026-08-03", "close": 482.0, "volume": 463916.0}, {"date": "2026-08-04", "close": 507.56, "volume": 442367.0}, {"date": "2026-08-05", "close": 514.12, "volume": 349534.0}, {"date": "2026-08-06", "close": 510.36, "volume": 296763.0}, {"date": "2026-08-07", "close": 510.04, "volume": 347529.0}], "refreshing": true}