{"ticker": "NTRA", "overview": {"cik": "1604821", "ticker": "NTRA", "name": "Natera, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010508", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001646649-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001646382-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001857843-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0002010019-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0002010135-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001711968-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001697362-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010460", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001646649-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001857843-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0002010019-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0002010135-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001711968-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001697362-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001646649-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001646382-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001857843-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0002010019-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0002010135-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001604821-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001604821-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001646649-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000618", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001646649-26-000034", "price_sensitive": false}]}, "description": "Natera, Inc. trades as NTRA on the NASDAQ and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 1,235 insider filings for the company, from July 2015 to October 2026. Across those, 17 insiders disclosed 7 open-market purchases totalling $38.02M against 765 sales totalling $989.77M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 38018172.2971, "sell_n": 765, "sell_sum": 989770469.2767, "net": -951752296.9796001, "insiders": 17, "first_date": "2015-07-02", "last_date": "2026-10-30"}, "metrics": {"ticker": "NTRA", "has_prices": true, "as_of": "2026-08-07", "last": 322.1, "prev_close": 265.38, "change": 56.72000000000003, "change_pct": 0.2137312532971589, "session_volume": 3386988.0, "vwap_5": 290.1104016829288, "vwap_20": 275.38816288097485, "vwap_60": 244.55643501900974, "vwap_250": 214.09011435485525, "high_52w": 322.1, "low_52w": 182.65, "avg_volume_20": 1193830.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001697362-26-000021", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Michael Burkes Brophy", "who_key": "Brophy Michael Burkes", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1313469.8809, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "$1.3M sale: The CFO lightens up on NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1697362/000169736226000021/0001697362-26-000021-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0002010135-26-000025", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "John Fesko", "who_key": "Fesko John", "role": "PRESIDENT, CHIEF BUS. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 699939.6792, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President sells $700K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2010135/000201013526000025/0002010135-26-000025-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0002010019-26-000035", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Solomon Moshkevich", "who_key": "Moshkevich Solomon", "role": "PRESIDENT, CLINICALDIAGNOSTICS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 905467.5448, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President trims $905K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2010019/000201001926000035/0002010019-26-000035-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001646649-26-000040", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 197871.65480000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member offloads $198K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000040/0001646649-26-000040-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001697362-26-000020", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Michael Burkes Brophy", "who_key": "Brophy Michael Burkes", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 827841.7992, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The money boss sells $828K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1697362/000169736226000020/0001697362-26-000020-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001711968-26-000027", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Steven Leonard Chapman", "who_key": "Chapman Steven Leonard", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2381531.5719999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big sell in NTRA \u2014 The CEO offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1711968/000171196826000027/0001711968-26-000027-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001857843-26-000030", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Daniel Rabinowitz", "who_key": "RABINOWITZ DANIEL", "role": "SEC. AND CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 771601.5072, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims NTRA: $772K", "source_url": "https://www.sec.gov/Archives/edgar/data/1857843/000185784326000030/0001857843-26-000030-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "0001646382-26-000026", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Matthew Rabinowitz", "who_key": "Rabinowitz Matthew", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 697508.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $698K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000026/0001646382-26-000026-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "0001646649-26-000035", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1293245.6133, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A board member takes $1.3M off the table in NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000035/0001646649-26-000035-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18168}, {"id": "0001646649-26-000034", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 603710.2551, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $604K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000034/0001646649-26-000034-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25368}, {"id": "0001646382-26-000023", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Matthew Rabinowitz", "who_key": "Rabinowitz Matthew", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20132027.8504, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Boardroom sells $20.1M of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000023/0001646382-26-000023-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0001646382-26-000022", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Matthew Rabinowitz", "who_key": "Rabinowitz Matthew", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on NTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000022/0001646382-26-000022-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38328}, {"id": "0001646649-26-000033", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7008972.431600001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A director trims NTRA: $7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000033/0001646649-26-000033-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0002010019-26-000029", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Solomon Moshkevich", "who_key": "Moshkevich Solomon", "role": "PRESIDENT, CLINICALDIAGNOSTICS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President files routine paperwork on NTRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010019/000201001926000029/0002010019-26-000029-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68568}, {"id": "0001646649-26-000032", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3216144.565, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A board member cashes out $3.2M of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000032/0001646649-26-000032-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68568}, {"id": "0002010019-26-000028", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Solomon Moshkevich", "who_key": "Moshkevich Solomon", "role": "PRESIDENT, CLINICALDIAGNOSTICS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5917906.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President sells $5.9M of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2010019/000201001926000028/0002010019-26-000028-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001711968-26-000022", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Steven Leonard Chapman", "who_key": "Chapman Steven Leonard", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 545041.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The corner office trims NTRA: $545K", "source_url": "https://www.sec.gov/Archives/edgar/data/1711968/000171196826000022/0001711968-26-000022-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "13DG-0000080255-26-000548", "src": "13DG", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Natera, Inc.", "who_key": "Natera, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Natera, Inc. moves to a 6.3% passive stake in NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/0000080255-26-000548-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0002010135-26-000020", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "John Fesko", "who_key": "Fesko John", "role": "PRESIDENT, CHIEF BUS. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2095411.0099999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "$2.1M sale: The president lightens up on NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/2010135/000201013526000020/0002010135-26-000020-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001646649-26-000030", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1951942.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A board member takes $2M off the table in NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000030/0001646649-26-000030-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001646649-26-000029", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2888325.4548, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big sell in NTRA \u2014 A board member offloads $2.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000029/0001646649-26-000029-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "0001646382-26-000018", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Matthew Rabinowitz", "who_key": "Rabinowitz Matthew", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 641800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A director trims NTRA: $642K", "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000018/0001646382-26-000018-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "0001697362-26-000014", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Michael Burkes Brophy", "who_key": "Brophy Michael Burkes", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1282634.3197, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO trims $1.3M of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000014/0001697362-26-000014-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "0001857843-26-000021", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Daniel Rabinowitz", "who_key": "RABINOWITZ DANIEL", "role": "SEC. AND CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 485106.4784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider offloads $485K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000021/0001857843-26-000021-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "0001646649-26-000025", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 123548.644, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member offloads $124K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000025/0001646649-26-000025-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "0001711968-26-000018", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Steven Leonard Chapman", "who_key": "Chapman Steven Leonard", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1480046.884, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO sells $1.5M of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000018/0001711968-26-000018-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "0002010135-26-000016", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "John Fesko", "who_key": "Fesko John", "role": "PRESIDENT, CHIEF BUS. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 440243.4411, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $440K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201013526000016/0002010135-26-000016-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "0002010019-26-000021", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Solomon Moshkevich", "who_key": "Moshkevich Solomon", "role": "PRESIDENT, CLINICALDIAGNOSTICS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 568996.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider offloads $569K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000021/0002010019-26-000021-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "0001646382-26-000014", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Matthew Rabinowitz", "who_key": "Rabinowitz Matthew", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 447523.1944, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $448K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638226000014/0001646382-26-000014-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001786240-26-000007", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Rowan E. Chapman", "who_key": "Chapman Rowan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37100.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $37K of NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000178624026000007/0001786240-26-000007-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159288}], "recent_buys": [{"id": "0001415889-22-004981", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Matthew Rabinowitz", "who_key": "Rabinowitz Matthew", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6317761.542699999, "score": 70.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "NTRA lands a $6.3M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588922004981/0001415889-22-004981-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355288}, {"id": "0001062993-22-008150", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5005411.134400001, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "NTRA lands a $5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000106299322008150/0001062993-22-008150-index.htm", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437368}, {"id": "0001104659-21-095961", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "James Healy", "who_key": "HEALY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 271200.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "3 insiders now buying NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000110465921095961/0001104659-21-095961-index.htm", "trade_date": "2021-07-22", "timestamp": "2021-07-22", "mins": 2778648}, {"id": "0001179110-16-026722", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "John Steuart", "who_key": "Steuart John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999998.88, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "4 insiders now buying NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000117911016026722/0001179110-16-026722-index.htm", "trade_date": "2016-06-19", "timestamp": "2016-06-19", "mins": 5455608}, {"id": "0001179110-16-026721", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000000.739999998, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "NTRA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000117911016026721/0001179110-16-026721-index.htm", "trade_date": "2016-06-19", "timestamp": "2016-06-19", "mins": 5455608}, {"id": "0001209191-15-060285", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "James Healy", "who_key": "HEALY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6300000.0, "score": 73.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The whole bench is buying NTRA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000120919115060285/0001209191-15-060285-index.htm", "trade_date": "2015-07-08", "timestamp": "2015-07-08", "mins": 5955288}, {"id": "0001209191-15-060025", "src": "INSIDERS", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "James Healy", "who_key": "HEALY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9123800.0, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 5 insiders into NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000120919115060025/0001209191-15-060025-index.htm", "trade_date": "2015-07-02", "timestamp": "2015-07-02", "mins": 5963928}], "institutional": [{"id": "13DG-0000080255-26-000548", "src": "13DG", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Natera, Inc.", "who_key": "Natera, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Natera, Inc. moves to a 6.3% passive stake in NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/0000080255-26-000548-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002100119-26-000780", "src": "13DG", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Natera, Inc.", "who_key": "Natera, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Natera, Inc. takes a 5.08% passive stake in NTRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/0002100119-26-000780-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13F-1536411-0001536411-26-000004-632307104", "src": "13F", "ticker": "NTRA", "cik": "", "company": "Natera, Inc.", "company_raw": "Natera Inc", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 612691.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $613K of NTRA (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311928}, {"id": "13DG-0000102909-26-001882", "src": "13DG", "ticker": "NTRA", "cik": "1604821", "company": "Natera, Inc.", "company_raw": "Natera, Inc.", "who": "Natera, Inc.", "who_key": "Natera, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Natera, Inc. adjusts its stake in NTRA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/0000102909-26-001882-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Natera, Inc. - Common Stock", "new_value": "Natera, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604821", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604821", "applied": 1, "detected_at": "2026-10-26T09:58:27.650845"}]}, "key_people": [{"who": "Matthew Rabinowitz", "who_key": "Rabinowitz Matthew", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 6317761.542699999, "sold": 253008453.7393, "net": -246690692.19660002, "trades": 68, "top_score": 70.5, "lean": "selling", "history": [{"action": "SELL", "amount": 697508.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000026/0001646382-26-000026-index.htm"}, {"action": "SELL", "amount": 20132027.8504, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000023/0001646382-26-000023-index.htm"}, {"action": "SELL", "amount": 641800.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000018/0001646382-26-000018-index.htm"}, {"action": "SELL", "amount": 447523.1944, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638226000014/0001646382-26-000014-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638226000011/0001646382-26-000011-index.htm"}, {"action": "SELL", "amount": 21447307.5137, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638226000010/0001646382-26-000010-index.htm"}, {"action": "SELL", "amount": 1642210.82, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638226000008/0001646382-26-000008-index.htm"}, {"action": "SELL", "amount": 38283381.6475, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638226000002/0001646382-26-000002-index.htm"}, {"action": "SELL", "amount": 4591674.035800001, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638225000012/0001646382-25-000012-index.htm"}, {"action": "SELL", "amount": 3420003.42, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638225000011/0001646382-25-000011-index.htm"}, {"action": "SELL", "amount": 1900000.0, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638225000009/0001646382-25-000009-index.htm"}, {"action": "SELL", "amount": 9016668.3439, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638225000007/0001646382-25-000007-index.htm"}, {"action": "SELL", "amount": 852707.35, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164638225000004/0001646382-25-000004-index.htm"}, {"action": "SELL", "amount": 240190.6594, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020664/0001415889-25-020664-index.htm"}, {"action": "SELL", "amount": 8384150.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925017920/0001415889-25-017920-index.htm"}, {"action": "SELL", "amount": 261449.3632, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011614/0001415889-25-011614-index.htm"}, {"action": "SELL", "amount": 164583.8598, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925008662/0001415889-25-008662-index.htm"}, {"action": "SELL", "amount": 7385248.6554, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925008171/0001415889-25-008171-index.htm"}, {"action": "SELL", "amount": 995715.7712999999, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925002625/0001415889-25-002625-index.htm"}, {"action": "SELL", "amount": 26518749.5381, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588924029400/0001415889-24-029400-index.htm"}, {"action": "SELL", "amount": 665375.9583, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588924027911/0001415889-24-027911-index.htm"}, {"action": "SELL", "amount": 16694485.3204, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588924007241/0001415889-24-007241-index.htm"}, {"action": "SELL", "amount": 146632.206, "date": "2023-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588923005416/0001415889-23-005416-index.htm"}, {"action": "SELL", "amount": 107029.8768, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588923000473/0001415889-23-000473-index.htm"}, {"action": "BUY", "amount": 6317761.542699999, "date": "2022-05-12", "score": 70.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588922004981/0001415889-22-004981-index.htm"}], "latest": {"action": "SELL", "amount": 697508.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646382/000164638226000026/0001646382-26-000026-index.htm"}}, {"who": "Steven Leonard Chapman", "who_key": "Chapman Steven Leonard", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 254543088.6319, "net": -254543088.6319, "trades": 154, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2381531.5719999997, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711968/000171196826000027/0001711968-26-000027-index.htm"}, {"action": "SELL", "amount": 545041.02, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711968/000171196826000022/0001711968-26-000022-index.htm"}, {"action": "SELL", "amount": 1480046.884, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000018/0001711968-26-000018-index.htm"}, {"action": "SELL", "amount": 9089776.3694, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000013/0001711968-26-000013-index.htm"}, {"action": "SELL", "amount": 185956.32, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000011/0001711968-26-000011-index.htm"}, {"action": "SELL", "amount": 1191774.74, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000010/0001711968-26-000010-index.htm"}, {"action": "SELL", "amount": 1147838.1721, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000008/0001711968-26-000008-index.htm"}, {"action": "SELL", "amount": 790094.9847, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000007/0001711968-26-000007-index.htm"}, {"action": "SELL", "amount": 20770418.9269, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000006/0001711968-26-000006-index.htm"}, {"action": "SELL", "amount": 1425506.1138, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000005/0001711968-26-000005-index.htm"}, {"action": "SELL", "amount": 17258852.588800002, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000004/0001711968-26-000004-index.htm"}, {"action": "SELL", "amount": 881481.7272000001, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196826000002/0001711968-26-000002-index.htm"}, {"action": "SELL", "amount": 1047501.9472, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196825000013/0001711968-25-000013-index.htm"}, {"action": "SELL", "amount": 32133980.7639, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196825000011/0001711968-25-000011-index.htm"}, {"action": "SELL", "amount": 1153656.332, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196825000008/0001711968-25-000008-index.htm"}, {"action": "SELL", "amount": 301283.85, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196825000006/0001711968-25-000006-index.htm"}, {"action": "SELL", "amount": 3729372.1459999997, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000171196825000005/0001711968-25-000005-index.htm"}, {"action": "SELL", "amount": 845795.0424, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925023826/0001415889-25-023826-index.htm"}, {"action": "SELL", "amount": 771656.3459000001, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925021141/0001415889-25-021141-index.htm"}, {"action": "SELL", "amount": 851712.1636, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020667/0001415889-25-020667-index.htm"}, {"action": "SELL", "amount": 225928.37999999998, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020159/0001415889-25-020159-index.htm"}, {"action": "SELL", "amount": 889778.3509999999, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925019391/0001415889-25-019391-index.htm"}, {"action": "SELL", "amount": 960062.4423, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925015715/0001415889-25-015715-index.htm"}, {"action": "SELL", "amount": 1047702.4199, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011883/0001415889-25-011883-index.htm"}, {"action": "SELL", "amount": 943987.4272, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011610/0001415889-25-011610-index.htm"}], "latest": {"action": "SELL", "amount": 2381531.5719999997, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1711968/000171196826000027/0001711968-26-000027-index.htm"}}, {"who": "Jonathan Sheena", "who_key": "Sheena Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 111608198.3219, "net": -111608198.3219, "trades": 147, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197871.65480000002, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000040/0001646649-26-000040-index.htm"}, {"action": "SELL", "amount": 1293245.6133, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000035/0001646649-26-000035-index.htm"}, {"action": "SELL", "amount": 603710.2551, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000034/0001646649-26-000034-index.htm"}, {"action": "SELL", "amount": 7008972.431600001, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000033/0001646649-26-000033-index.htm"}, {"action": "SELL", "amount": 3216144.565, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000032/0001646649-26-000032-index.htm"}, {"action": "SELL", "amount": 1951942.2, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000030/0001646649-26-000030-index.htm"}, {"action": "SELL", "amount": 2888325.4548, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000029/0001646649-26-000029-index.htm"}, {"action": "SELL", "amount": 123548.644, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000025/0001646649-26-000025-index.htm"}, {"action": "SELL", "amount": 410825.2100000001, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000020/0001646649-26-000020-index.htm"}, {"action": "SELL", "amount": 836898.26, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000019/0001646649-26-000019-index.htm"}, {"action": "SELL", "amount": 329809.7523, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000018/0001646649-26-000018-index.htm"}, {"action": "SELL", "amount": 665087.165, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000017/0001646649-26-000017-index.htm"}, {"action": "SELL", "amount": 959450.8326, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000016/0001646649-26-000016-index.htm"}, {"action": "SELL", "amount": 22059.12, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000015/0001646649-26-000015-index.htm"}, {"action": "SELL", "amount": 699692.5046, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000014/0001646649-26-000014-index.htm"}, {"action": "SELL", "amount": 299440.94999999995, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000013/0001646649-26-000013-index.htm"}, {"action": "SELL", "amount": 908301.239, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000011/0001646649-26-000011-index.htm"}, {"action": "SELL", "amount": 25924.8529, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000009/0001646649-26-000009-index.htm"}, {"action": "SELL", "amount": 614710.012, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000008/0001646649-26-000008-index.htm"}, {"action": "SELL", "amount": 100384.08, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000007/0001646649-26-000007-index.htm"}, {"action": "SELL", "amount": 115388.1267, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000006/0001646649-26-000006-index.htm"}, {"action": "SELL", "amount": 365914.2585, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000005/0001646649-26-000005-index.htm"}, {"action": "SELL", "amount": 1441366.9294, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664926000004/0001646649-26-000004-index.htm"}, {"action": "SELL", "amount": 338913.78, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664925000023/0001646649-25-000023-index.htm"}, {"action": "SELL", "amount": 696912.1738, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000164664925000021/0001646649-25-000021-index.htm"}], "latest": {"action": "SELL", "amount": 197871.65480000002, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646649/000164664926000040/0001646649-26-000040-index.htm"}}, {"who": "Michael Burkes Brophy", "who_key": "Brophy Michael Burkes", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 85561741.2589, "net": -85561741.2589, "trades": 136, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1313469.8809, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1697362/000169736226000021/0001697362-26-000021-index.htm"}, {"action": "SELL", "amount": 827841.7992, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1697362/000169736226000020/0001697362-26-000020-index.htm"}, {"action": "SELL", "amount": 1282634.3197, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000014/0001697362-26-000014-index.htm"}, {"action": "SELL", "amount": 165984.26, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000009/0001697362-26-000009-index.htm"}, {"action": "SELL", "amount": 1001645.17, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000008/0001697362-26-000008-index.htm"}, {"action": "SELL", "amount": 160244.1695, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000006/0001697362-26-000006-index.htm"}, {"action": "SELL", "amount": 1580926.391, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000004/0001697362-26-000004-index.htm"}, {"action": "SELL", "amount": 1191953.2989, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000003/0001697362-26-000003-index.htm"}, {"action": "SELL", "amount": 14638100.2537, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736226000002/0001697362-26-000002-index.htm"}, {"action": "SELL", "amount": 967777.7556, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736225000009/0001697362-25-000009-index.htm"}, {"action": "SELL", "amount": 412951.15, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736225000007/0001697362-25-000007-index.htm"}, {"action": "SELL", "amount": 113145.9, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736225000005/0001697362-25-000005-index.htm"}, {"action": "SELL", "amount": 403673.52479999996, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000169736225000004/0001697362-25-000004-index.htm"}, {"action": "SELL", "amount": 700670.4251999999, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020666/0001415889-25-020666-index.htm"}, {"action": "SELL", "amount": 303668.67470000003, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020278/0001415889-25-020278-index.htm"}, {"action": "SELL", "amount": 83852.58, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020160/0001415889-25-020160-index.htm"}, {"action": "SELL", "amount": 776587.6632, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011609/0001415889-25-011609-index.htm"}, {"action": "SELL", "amount": 321809.1345, "date": "2025-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011296/0001415889-25-011296-index.htm"}, {"action": "SELL", "amount": 88784.36, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011195/0001415889-25-011195-index.htm"}, {"action": "SELL", "amount": 354603.2694, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925009483/0001415889-25-009483-index.htm"}, {"action": "SELL", "amount": 115661.033, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925008664/0001415889-25-008664-index.htm"}, {"action": "SELL", "amount": 7763862.1852, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925003079/0001415889-25-003079-index.htm"}, {"action": "SELL", "amount": 1052112.0489999999, "date": "2025-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925002627/0001415889-25-002627-index.htm"}, {"action": "SELL", "amount": 233416.54, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925002325/0001415889-25-002325-index.htm"}, {"action": "SELL", "amount": 247378.2395, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925002083/0001415889-25-002083-index.htm"}], "latest": {"action": "SELL", "amount": 1313469.8809, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1697362/000169736226000021/0001697362-26-000021-index.htm"}}, {"who": "Roelof Botha", "who_key": "BOTHA ROELOF", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 15005411.8744, "sold": 56040476.191700004, "net": -41035064.31730001, "trades": 6, "top_score": 63.0, "lean": "selling", "history": [{"action": "SELL", "amount": 17184092.0397, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000122228726000011/0001222287-26-000011-index.htm"}, {"action": "SELL", "amount": 17708935.5779, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000160784125000013/0001607841-25-000013-index.htm"}, {"action": "SELL", "amount": 14793563.2341, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000106299324020070/0001062993-24-020070-index.htm"}, {"action": "BUY", "amount": 5005411.134400001, "date": "2022-03-16", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000106299322008150/0001062993-22-008150-index.htm"}, {"action": "SELL", "amount": 6353885.340000001, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000106299321004811/0001062993-21-004811-index.htm"}, {"action": "BUY", "amount": 10000000.739999998, "date": "2016-06-19", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000117911016026721/0001179110-16-026721-index.htm"}], "latest": {"action": "SELL", "amount": 17184092.0397, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000122228726000011/0001222287-26-000011-index.htm"}}, {"who": "James Healy", "who_key": "HEALY JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15695000.0, "sold": 37925498.0, "net": -22230498.0, "trades": 5, "top_score": 73.7, "lean": "selling", "history": [{"action": "SELL", "amount": 37835000.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000110465923128727/0001104659-23-128727-index.htm"}, {"action": "SELL", "amount": 90498.00000000001, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000110465923004509/0001104659-23-004509-index.htm"}, {"action": "BUY", "amount": 271200.0, "date": "2021-07-22", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000110465921095961/0001104659-21-095961-index.htm"}, {"action": "BUY", "amount": 6300000.0, "date": "2015-07-08", "score": 73.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000120919115060285/0001209191-15-060285-index.htm"}, {"action": "BUY", "amount": 9123800.0, "date": "2015-07-02", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000120919115060025/0001209191-15-060025-index.htm"}], "latest": {"action": "SELL", "amount": 37835000.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000110465923128727/0001104659-23-128727-index.htm"}}, {"who": "Daniel Rabinowitz", "who_key": "RABINOWITZ DANIEL", "role": "SEC. AND CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 46486299.5141, "net": -46486299.5141, "trades": 71, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 771601.5072, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857843/000185784326000030/0001857843-26-000030-index.htm"}, {"action": "SELL", "amount": 485106.4784, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000021/0001857843-26-000021-index.htm"}, {"action": "SELL", "amount": 4574430.5776, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000016/0001857843-26-000016-index.htm"}, {"action": "SELL", "amount": 8455354.57, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000015/0001857843-26-000015-index.htm"}, {"action": "SELL", "amount": 68032.8, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000014/0001857843-26-000014-index.htm"}, {"action": "SELL", "amount": 379811.06999999995, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000013/0001857843-26-000013-index.htm"}, {"action": "SELL", "amount": 1707814.323, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000012/0001857843-26-000012-index.htm"}, {"action": "SELL", "amount": 356211.5615, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000009/0001857843-26-000009-index.htm"}, {"action": "SELL", "amount": 1646695.8304, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000008/0001857843-26-000008-index.htm"}, {"action": "SELL", "amount": 307844.512, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000005/0001857843-26-000005-index.htm"}, {"action": "SELL", "amount": 450773.1318, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000004/0001857843-26-000004-index.htm"}, {"action": "SELL", "amount": 4617888.385600001, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784326000003/0001857843-26-000003-index.htm"}, {"action": "SELL", "amount": 382389.6302, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784325000008/0001857843-25-000008-index.htm"}, {"action": "SELL", "amount": 87208.79999999999, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784325000006/0001857843-25-000006-index.htm"}, {"action": "SELL", "amount": 221040.01919999998, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000185784325000004/0001857843-25-000004-index.htm"}, {"action": "SELL", "amount": 278777.7502, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020661/0001415889-25-020661-index.htm"}, {"action": "SELL", "amount": 3459007.1244, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020158/0001415889-25-020158-index.htm"}, {"action": "SELL", "amount": 303299.5232, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011613/0001415889-25-011613-index.htm"}, {"action": "SELL", "amount": 68407.52, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925011191/0001415889-25-011191-index.htm"}, {"action": "SELL", "amount": 194326.9405, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925009481/0001415889-25-009481-index.htm"}, {"action": "SELL", "amount": 135521.1302, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925008661/0001415889-25-008661-index.htm"}, {"action": "SELL", "amount": 791693.9672999999, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925002624/0001415889-25-002624-index.htm"}, {"action": "SELL", "amount": 3635684.56, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925001895/0001415889-25-001895-index.htm"}, {"action": "SELL", "amount": 1090901.2345, "date": "2025-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925001344/0001415889-25-001344-index.htm"}, {"action": "SELL", "amount": 124948.4985, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588924025809/0001415889-24-025809-index.htm"}], "latest": {"action": "SELL", "amount": 771601.5072, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1857843/000185784326000030/0001857843-26-000030-index.htm"}}, {"who": "Solomon Moshkevich", "who_key": "Moshkevich Solomon", "role": "PRESIDENT, CLINICALDIAGNOSTICS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 42682524.632, "net": -42682524.632, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 905467.5448, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010019/000201001926000035/0002010019-26-000035-index.htm"}, {"action": "SELL", "amount": 5917906.76, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010019/000201001926000028/0002010019-26-000028-index.htm"}, {"action": "SELL", "amount": 568996.59, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000021/0002010019-26-000021-index.htm"}, {"action": "SELL", "amount": 818710.5, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000016/0002010019-26-000016-index.htm"}, {"action": "SELL", "amount": 655294.8111, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000015/0002010019-26-000015-index.htm"}, {"action": "SELL", "amount": 335091.3496, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000014/0002010019-26-000014-index.htm"}, {"action": "SELL", "amount": 693559.954, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000013/0002010019-26-000013-index.htm"}, {"action": "SELL", "amount": 445340.9, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000012/0002010019-26-000012-index.htm"}, {"action": "SELL", "amount": 606899.48, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000011/0002010019-26-000011-index.htm"}, {"action": "SELL", "amount": 186781.4205, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000008/0002010019-26-000008-index.htm"}, {"action": "SELL", "amount": 599545.0565000001, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000007/0002010019-26-000007-index.htm"}, {"action": "SELL", "amount": 1072537.92, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000006/0002010019-26-000006-index.htm"}, {"action": "SELL", "amount": 528853.0869, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000005/0002010019-26-000005-index.htm"}, {"action": "SELL", "amount": 5515959.572000001, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000004/0002010019-26-000004-index.htm"}, {"action": "SELL", "amount": 675621.4755, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001926000002/0002010019-26-000002-index.htm"}, {"action": "SELL", "amount": 1082714.19, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001925000016/0002010019-25-000016-index.htm"}, {"action": "SELL", "amount": 714458.7744999999, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001925000014/0002010019-25-000014-index.htm"}, {"action": "SELL", "amount": 595810.035, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001925000012/0002010019-25-000012-index.htm"}, {"action": "SELL", "amount": 423233.9482, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001925000010/0002010019-25-000010-index.htm"}, {"action": "SELL", "amount": 54881.399999999994, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001925000008/0002010019-25-000008-index.htm"}, {"action": "SELL", "amount": 479968.89599999995, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000201001925000006/0002010019-25-000006-index.htm"}, {"action": "SELL", "amount": 499864.743, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925023825/0001415889-25-023825-index.htm"}, {"action": "SELL", "amount": 136027.2184, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925022148/0001415889-25-022148-index.htm"}, {"action": "SELL", "amount": 398657.3694, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925021139/0001415889-25-021139-index.htm"}, {"action": "SELL", "amount": 308417.10980000003, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604821/000141588925020663/0001415889-25-020663-index.htm"}], "latest": {"action": "SELL", "amount": 905467.5448, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2010019/000201001926000035/0002010019-26-000035-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -3530125.4548}, {"date": "2026-08-10", "net": -4047353.21}, {"date": "2026-09-01", "net": -545041.02}, {"date": "2026-09-02", "net": -5917906.76}, {"date": "2026-09-16", "net": -3216144.565}, {"date": "2026-09-23", "net": -7008972.431600001}, {"date": "2026-10-15", "net": -20132027.8504}, {"date": "2026-10-16", "net": -603710.2551}, {"date": "2026-10-21", "net": -1293245.6133}, {"date": "2026-10-27", "net": -697508.0}, {"date": "2026-10-28", "net": -5784253.7572}, {"date": "2026-10-30", "net": -1313469.8809}], "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001950047-26-010508", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001646649-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001646382-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001857843-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0002010019-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0002010135-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001711968-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001697362-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001950047-26-010460", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001646649-26-000039", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001857843-26-000029", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0002010019-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0002010135-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001711968-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001697362-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001646649-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001646382-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001857843-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0002010019-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0002010135-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001604821-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001604821-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001646649-26-000035", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000618", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001646649-26-000034", "price_sensitive": false}], "performance": {"ticker": "NTRA", "has_prices": true, "summary": {"n": 12, "avg": 10.28190050674265, "win_rate": 1.0, "best": 23.834232845026985, "worst": 0.6105805290264513, "as_of": "2026-08-07"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 612691.0, "date": "2026-03-31", "score": 0.0, "ref_price": 199.99, "return": 0.6105805290264513}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 179.19, "return": 0.7975333444946706}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-08-22", "score": 0.0, "ref_price": 165.6, "return": 0.9450483091787442}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 167.88, "return": 0.91863235644508}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 56.73, "return": 4.677771901991892}, {"who": "Rabinowitz Matthew", "person_type": "EXEC", "person_label": "Execs", "role": "EXECUTIVE CHAIRMAN, Director", "amount": 6317761.542699999, "date": "2022-05-12", "score": 70.5, "ref_price": 28.91, "return": 10.14147353856797}, {"who": "BOTHA ROELOF", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5005411.134400001, "date": "2022-03-16", "score": 60.5, "ref_price": 35.02, "return": 8.197601370645346}, {"who": "HEALY JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 271200.0, "date": "2021-07-22", "score": 44.2, "ref_price": 116.82, "return": 1.75723335045369}, {"who": "Steuart John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999998.88, "date": "2016-06-19", "score": 66.0, "ref_price": 12.97, "return": 23.834232845026985}, {"who": "BOTHA ROELOF", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10000000.739999998, "date": "2016-06-19", "score": 63.0, "ref_price": 12.97, "return": 23.834232845026985}, {"who": "HEALY JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6300000.0, "date": "2015-07-08", "score": 73.7, "ref_price": 12.97, "return": 23.834232845026985}, {"who": "HEALY JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9123800.0, "date": "2015-07-02", "score": 62.5, "ref_price": 12.97, "return": 23.834232845026985}]}, "price_series": [{"date": "2016-08-03", "close": 12.97, "volume": 122251.0}, {"date": "2016-08-04", "close": 13.1, "volume": 159323.0}, {"date": "2016-08-05", "close": 12.22, "volume": 382961.0}, {"date": "2016-08-08", "close": 11.44, "volume": 339800.0}, {"date": "2016-08-09", "close": 10.74, "volume": 310960.0}, {"date": "2016-08-10", "close": 10.42, "volume": 205671.0}, {"date": "2016-08-11", "close": 10.97, "volume": 205828.0}, {"date": "2016-08-12", "close": 11.0, "volume": 110860.0}, {"date": "2016-08-15", "close": 11.05, "volume": 123074.0}, {"date": "2016-08-16", "close": 10.7, "volume": 193430.0}, {"date": "2016-08-17", "close": 10.44, "volume": 406142.0}, {"date": "2016-08-18", "close": 10.25, "volume": 178672.0}, {"date": "2016-08-19", "close": 9.72, "volume": 399099.0}, {"date": "2016-08-22", "close": 9.53, "volume": 386361.0}, {"date": "2016-08-23", "close": 10.04, "volume": 294264.0}, {"date": "2016-08-24", "close": 9.7, "volume": 238908.0}, {"date": "2016-08-25", "close": 9.64, "volume": 297207.0}, {"date": "2016-08-26", "close": 9.83, "volume": 184719.0}, {"date": "2016-08-29", "close": 10.06, "volume": 152293.0}, {"date": "2016-08-30", "close": 10.11, "volume": 164946.0}, {"date": "2016-08-31", "close": 9.95, "volume": 182427.0}, {"date": "2016-09-01", "close": 10.06, "volume": 211504.0}, {"date": "2016-09-02", "close": 10.21, "volume": 98545.0}, {"date": "2016-09-06", "close": 10.53, "volume": 218519.0}, {"date": "2016-09-07", "close": 10.67, "volume": 125118.0}, {"date": "2016-09-08", "close": 10.59, "volume": 141350.0}, {"date": "2016-09-09", "close": 10.0, "volume": 158524.0}, {"date": "2016-09-12", "close": 10.41, "volume": 145231.0}, {"date": "2016-09-13", "close": 10.07, "volume": 120820.0}, {"date": "2016-09-14", "close": 10.24, "volume": 116109.0}, {"date": "2016-09-15", "close": 10.16, "volume": 130396.0}, {"date": "2016-09-16", "close": 10.22, "volume": 613931.0}, {"date": "2016-09-19", "close": 10.23, "volume": 116648.0}, {"date": "2016-09-20", "close": 10.24, "volume": 112414.0}, {"date": "2016-09-21", "close": 10.27, "volume": 169836.0}, {"date": "2016-09-22", "close": 10.72, "volume": 151123.0}, {"date": "2016-09-23", "close": 10.59, "volume": 111089.0}, {"date": "2016-09-26", "close": 10.75, "volume": 92460.0}, {"date": "2016-09-27", "close": 10.73, "volume": 129686.0}, {"date": "2016-09-28", "close": 10.42, "volume": 171516.0}, {"date": "2016-09-29", "close": 10.65, "volume": 418126.0}, {"date": "2016-09-30", "close": 11.11, "volume": 194688.0}, {"date": "2016-10-03", "close": 11.35, "volume": 179282.0}, {"date": "2016-10-04", "close": 11.0, "volume": 115730.0}, {"date": "2016-10-05", "close": 11.695, "volume": 364831.0}, {"date": "2016-10-06", "close": 11.45, "volume": 284634.0}, {"date": "2016-10-07", "close": 11.46, "volume": 108563.0}, {"date": "2016-10-10", "close": 11.66, "volume": 126175.0}, {"date": "2016-10-11", "close": 11.54, "volume": 284359.0}, {"date": "2016-10-12", "close": 11.13, "volume": 305525.0}, {"date": "2016-10-13", "close": 10.99, "volume": 378783.0}, {"date": "2016-10-14", "close": 10.83, "volume": 160921.0}, {"date": "2016-10-17", "close": 10.36, "volume": 194519.0}, {"date": "2016-10-18", "close": 10.235, "volume": 171938.0}, {"date": "2016-10-19", "close": 10.1, "volume": 145253.0}, {"date": "2016-10-20", "close": 10.3, "volume": 206420.0}, {"date": "2016-10-21", "close": 9.99, "volume": 161079.0}, {"date": "2016-10-24", "close": 9.95, "volume": 150683.0}, {"date": "2016-10-25", "close": 9.42, "volume": 157981.0}, {"date": "2016-10-26", "close": 9.195, "volume": 206605.0}, {"date": "2016-10-27", "close": 9.0, "volume": 118485.0}, {"date": "2016-10-28", "close": 8.51, "volume": 313553.0}, {"date": "2016-10-31", "close": 8.48, "volume": 298628.0}, {"date": "2016-11-01", "close": 8.35, "volume": 199164.0}, {"date": "2016-11-02", "close": 8.02, "volume": 127275.0}, {"date": "2016-11-03", "close": 8.13, "volume": 207998.0}, {"date": "2016-11-04", "close": 8.45, "volume": 170126.0}, {"date": "2016-11-07", "close": 9.0, "volume": 194711.0}, {"date": "2016-11-08", "close": 9.24, "volume": 113027.0}, {"date": "2016-11-09", "close": 9.55, "volume": 182264.0}, {"date": "2016-11-10", "close": 10.35, "volume": 654879.0}, {"date": "2016-11-11", "close": 11.15, "volume": 540796.0}, {"date": "2016-11-14", "close": 11.6, "volume": 348436.0}, {"date": "2016-11-15", "close": 11.7, "volume": 209711.0}, {"date": "2016-11-16", "close": 11.72, "volume": 179027.0}, {"date": "2016-11-17", "close": 11.91, "volume": 221739.0}, {"date": "2016-11-18", "close": 11.98, "volume": 250520.0}, {"date": "2016-11-21", "close": 12.0, "volume": 271868.0}, {"date": "2016-11-22", "close": 12.8, "volume": 534059.0}, {"date": "2016-11-23", "close": 12.86, "volume": 337860.0}, {"date": "2016-11-25", "close": 12.17, "volume": 254086.0}, {"date": "2016-11-28", "close": 12.0, "volume": 226889.0}, {"date": "2016-11-29", "close": 11.94, "volume": 144231.0}, {"date": "2016-11-30", "close": 12.0, "volume": 203541.0}, {"date": "2016-12-01", "close": 11.74, "volume": 102475.0}, {"date": "2016-12-02", "close": 11.86, "volume": 94179.0}, {"date": "2016-12-05", "close": 11.87, "volume": 214764.0}, {"date": "2016-12-06", "close": 11.84, "volume": 92474.0}, {"date": "2016-12-07", "close": 11.49, "volume": 161171.0}, {"date": "2016-12-08", "close": 11.6, "volume": 278457.0}, {"date": "2016-12-09", "close": 11.72, "volume": 157448.0}, {"date": "2016-12-12", "close": 11.74, "volume": 103624.0}, {"date": "2016-12-13", "close": 11.89, "volume": 90715.0}, {"date": "2016-12-14", "close": 11.71, "volume": 86055.0}, {"date": "2016-12-15", "close": 11.84, "volume": 81553.0}, {"date": "2016-12-16", "close": 11.76, "volume": 164786.0}, {"date": "2016-12-19", "close": 11.76, "volume": 127283.0}, {"date": "2016-12-20", "close": 11.97, "volume": 121603.0}, {"date": "2016-12-21", "close": 11.82, "volume": 113928.0}, {"date": "2016-12-22", "close": 12.03, "volume": 429359.0}, {"date": "2016-12-23", "close": 12.06, "volume": 287694.0}, {"date": "2016-12-27", "close": 11.83, "volume": 468983.0}, {"date": "2016-12-28", "close": 11.99, "volume": 253444.0}, {"date": "2016-12-29", "close": 11.51, "volume": 242135.0}, {"date": "2016-12-30", "close": 11.71, "volume": 162955.0}, {"date": "2017-01-03", "close": 11.89, "volume": 148963.0}, {"date": "2017-01-04", "close": 11.9, "volume": 247057.0}, {"date": "2017-01-05", "close": 11.62, "volume": 110358.0}, {"date": "2017-01-06", "close": 11.49, "volume": 195845.0}, {"date": "2017-01-09", "close": 11.67, "volume": 184243.0}, {"date": "2017-01-10", "close": 11.83, "volume": 108938.0}, {"date": "2017-01-11", "close": 11.03, "volume": 233725.0}, {"date": "2017-01-12", "close": 10.71, "volume": 163133.0}, {"date": "2017-01-13", "close": 10.7, "volume": 83695.0}, {"date": "2017-01-17", "close": 9.85, "volume": 143015.0}, {"date": "2017-01-18", "close": 9.82, "volume": 184285.0}, {"date": "2017-01-19", "close": 9.71, "volume": 117587.0}, {"date": "2017-01-20", "close": 9.5, "volume": 230671.0}, {"date": "2017-01-23", "close": 9.02, "volume": 516226.0}, {"date": "2017-01-24", "close": 9.15, "volume": 451770.0}, {"date": "2017-01-25", "close": 9.49, "volume": 159687.0}, {"date": "2017-01-26", "close": 9.05, "volume": 253363.0}, {"date": "2017-01-27", "close": 8.9, "volume": 145117.0}, {"date": "2017-01-30", "close": 8.68, "volume": 147399.0}, {"date": "2017-01-31", "close": 8.96, "volume": 177196.0}, {"date": "2017-02-01", "close": 8.98, "volume": 183035.0}, {"date": "2017-02-02", "close": 9.29, "volume": 113186.0}, {"date": "2017-02-03", "close": 9.39, "volume": 144083.0}, {"date": "2017-02-06", "close": 9.15, "volume": 111570.0}, {"date": "2017-02-07", "close": 9.19, "volume": 109435.0}, {"date": "2017-02-08", "close": 9.24, "volume": 114101.0}, {"date": "2017-02-09", "close": 9.35, "volume": 102623.0}, {"date": "2017-02-10", "close": 9.37, "volume": 80079.0}, {"date": "2017-02-13", "close": 9.505, "volume": 207741.0}, {"date": "2017-02-14", "close": 9.87, "volume": 167977.0}, {"date": "2017-02-15", "close": 9.91, "volume": 105002.0}, {"date": "2017-02-16", "close": 9.83, "volume": 126293.0}, {"date": "2017-02-17", "close": 9.95, "volume": 161197.0}, {"date": "2017-02-21", "close": 9.78, "volume": 109047.0}, {"date": "2017-02-22", "close": 9.76, "volume": 106148.0}, {"date": "2017-02-23", "close": 9.74, "volume": 66054.0}, {"date": "2017-02-24", "close": 9.7, "volume": 267689.0}, {"date": "2017-02-27", "close": 9.91, "volume": 203932.0}, {"date": "2017-02-28", "close": 9.56, "volume": 229629.0}, {"date": "2017-03-01", "close": 9.85, "volume": 330298.0}, {"date": "2017-03-02", "close": 9.76, "volume": 113775.0}, {"date": "2017-03-03", "close": 9.73, "volume": 150983.0}, {"date": "2017-03-06", "close": 9.51, "volume": 208015.0}, {"date": "2017-03-07", "close": 9.87, "volume": 199659.0}, {"date": "2017-03-08", "close": 8.1, "volume": 1803384.0}, {"date": "2017-03-09", "close": 7.86, "volume": 414093.0}, {"date": "2017-03-10", "close": 8.0, "volume": 366096.0}, {"date": "2017-03-13", "close": 8.41, "volume": 252544.0}, {"date": "2017-03-14", "close": 8.47, "volume": 158860.0}, {"date": "2017-03-15", "close": 8.8, "volume": 194140.0}, {"date": "2017-03-16", "close": 8.75, "volume": 135524.0}, {"date": "2017-03-17", "close": 8.76, "volume": 618450.0}, {"date": "2017-03-20", "close": 8.76, "volume": 121067.0}, {"date": "2017-03-21", "close": 8.64, "volume": 224416.0}, {"date": "2017-03-22", "close": 8.59, "volume": 249239.0}, {"date": "2017-03-23", "close": 8.78, "volume": 82210.0}, {"date": "2017-03-24", "close": 8.7, "volume": 263058.0}, {"date": "2017-03-27", "close": 8.96, "volume": 148431.0}, {"date": "2017-03-28", "close": 8.83, "volume": 178488.0}, {"date": "2017-03-29", "close": 8.81, "volume": 108280.0}, {"date": "2017-03-30", "close": 8.93, "volume": 241277.0}, {"date": "2017-03-31", "close": 8.87, "volume": 142448.0}, {"date": "2017-04-03", "close": 8.63, "volume": 127874.0}, {"date": "2017-04-04", "close": 8.61, "volume": 137297.0}, {"date": "2017-04-05", "close": 8.52, "volume": 353594.0}, {"date": "2017-04-06", "close": 8.48, "volume": 282584.0}, {"date": "2017-04-07", "close": 8.44, "volume": 224232.0}, {"date": "2017-04-10", "close": 8.24, "volume": 263223.0}, {"date": "2017-04-11", "close": 7.68, "volume": 394127.0}, {"date": "2017-04-12", "close": 7.51, "volume": 193588.0}, {"date": "2017-04-13", "close": 7.5, "volume": 144550.0}, {"date": "2017-04-17", "close": 7.86, "volume": 121223.0}, {"date": "2017-04-18", "close": 8.15, "volume": 178193.0}, {"date": "2017-04-19", "close": 8.22, "volume": 149514.0}, {"date": "2017-04-20", "close": 8.31, "volume": 102541.0}, {"date": "2017-04-21", "close": 8.39, "volume": 214819.0}, {"date": "2017-04-24", "close": 8.36, "volume": 129733.0}, {"date": "2017-04-25", "close": 8.62, "volume": 146001.0}, {"date": "2017-04-26", "close": 9.23, "volume": 241952.0}, {"date": "2017-04-27", "close": 9.0, "volume": 116339.0}, {"date": "2017-04-28", "close": 9.05, "volume": 94882.0}, {"date": "2017-05-01", "close": 9.24, "volume": 133584.0}, {"date": "2017-05-02", "close": 9.49, "volume": 182060.0}, {"date": "2017-05-03", "close": 9.2, "volume": 132188.0}, {"date": "2017-05-04", "close": 9.18, "volume": 86777.0}, {"date": "2017-05-05", "close": 9.27, "volume": 86945.0}, {"date": "2017-05-08", "close": 9.38, "volume": 155254.0}, {"date": "2017-05-09", "close": 9.16, "volume": 189042.0}, {"date": "2017-05-10", "close": 10.67, "volume": 1023421.0}, {"date": "2017-05-11", "close": 10.43, "volume": 350584.0}, {"date": "2017-05-12", "close": 10.46, "volume": 247620.0}, {"date": "2017-05-15", "close": 10.56, "volume": 175277.0}, {"date": "2017-05-16", "close": 10.53, "volume": 153745.0}, {"date": "2017-05-17", "close": 10.41, "volume": 152538.0}, {"date": "2017-05-18", "close": 10.35, "volume": 140152.0}, {"date": "2017-05-19", "close": 10.18, "volume": 124808.0}, {"date": "2017-05-22", "close": 10.35, "volume": 113909.0}, {"date": "2017-05-23", "close": 10.23, "volume": 71604.0}, {"date": "2017-05-24", "close": 10.31, "volume": 77371.0}, {"date": "2017-05-25", "close": 10.32, "volume": 65744.0}, {"date": "2017-05-26", "close": 10.43, "volume": 90562.0}, {"date": "2017-05-30", "close": 10.32, "volume": 87173.0}, {"date": "2017-05-31", "close": 10.24, "volume": 99123.0}, {"date": "2017-06-01", "close": 10.57, "volume": 153033.0}, {"date": "2017-06-02", "close": 10.92, "volume": 263490.0}, {"date": "2017-06-05", "close": 10.47, "volume": 104066.0}, {"date": "2017-06-06", "close": 10.25, "volume": 141801.0}, {"date": "2017-06-07", "close": 9.91, "volume": 150531.0}, {"date": "2017-06-08", "close": 10.05, "volume": 98828.0}, {"date": "2017-06-09", "close": 10.41, "volume": 167469.0}, {"date": "2017-06-12", "close": 10.55, "volume": 183810.0}, {"date": "2017-06-13", "close": 10.71, "volume": 110306.0}, {"date": "2017-06-14", "close": 10.68, "volume": 152239.0}, {"date": "2017-06-15", "close": 10.52, "volume": 114558.0}, {"date": "2017-06-16", "close": 10.45, "volume": 411891.0}, {"date": "2017-06-19", "close": 10.77, "volume": 129618.0}, {"date": "2017-06-20", "close": 10.66, "volume": 119464.0}, {"date": "2017-06-21", "close": 10.78, "volume": 183659.0}, {"date": "2017-06-22", "close": 10.76, "volume": 225103.0}, {"date": "2017-06-23", "close": 10.87, "volume": 740615.0}, {"date": "2017-06-26", "close": 11.94, "volume": 542015.0}, {"date": "2017-06-27", "close": 11.04, "volume": 173926.0}, {"date": "2017-06-28", "close": 11.32, "volume": 177563.0}, {"date": "2017-06-29", "close": 11.09, "volume": 129996.0}, {"date": "2017-06-30", "close": 10.86, "volume": 88630.0}, {"date": "2017-07-03", "close": 11.1, "volume": 71189.0}, {"date": "2017-07-05", "close": 10.88, "volume": 126338.0}, {"date": "2017-07-06", "close": 10.74, "volume": 103118.0}, {"date": "2017-07-07", "close": 10.96, "volume": 76038.0}, {"date": "2017-07-10", "close": 10.71, "volume": 106726.0}, {"date": "2017-07-11", "close": 10.97, "volume": 109982.0}, {"date": "2017-07-12", "close": 11.01, "volume": 91981.0}, {"date": "2017-07-13", "close": 11.0, "volume": 96578.0}, {"date": "2017-07-14", "close": 10.73, "volume": 164519.0}, {"date": "2017-07-17", "close": 10.86, "volume": 78112.0}, {"date": "2017-07-18", "close": 11.13, "volume": 230525.0}, {"date": "2017-07-19", "close": 10.71, "volume": 312436.0}, {"date": "2017-07-20", "close": 9.75, "volume": 274983.0}, {"date": "2017-07-21", "close": 9.69, "volume": 199838.0}, {"date": "2017-07-24", "close": 9.23, "volume": 182482.0}, {"date": "2017-07-25", "close": 8.93, "volume": 169513.0}, {"date": "2017-07-26", "close": 8.75, "volume": 179582.0}, {"date": "2017-07-27", "close": 8.52, "volume": 166945.0}, {"date": "2017-07-28", "close": 8.18, "volume": 202653.0}, {"date": "2017-07-31", "close": 8.07, "volume": 258285.0}, {"date": "2017-08-01", "close": 8.22, "volume": 216199.0}, {"date": "2017-08-02", "close": 8.1, "volume": 119063.0}, {"date": "2017-08-03", "close": 8.14, "volume": 163552.0}, {"date": "2017-08-04", "close": 8.29, "volume": 74792.0}, {"date": "2017-08-07", "close": 8.02, "volume": 141386.0}, {"date": "2017-08-08", "close": 8.16, "volume": 210895.0}, {"date": "2017-08-09", "close": 10.35, "volume": 1117886.0}, {"date": "2017-08-10", "close": 10.11, "volume": 713966.0}, {"date": "2017-08-11", "close": 10.62, "volume": 278269.0}, {"date": "2017-08-14", "close": 11.01, "volume": 312880.0}, {"date": "2017-08-15", "close": 10.78, "volume": 202191.0}, {"date": "2017-08-16", "close": 11.27, "volume": 389522.0}, {"date": "2017-08-17", "close": 11.12, "volume": 209423.0}, {"date": "2017-08-18", "close": 11.19, "volume": 167944.0}, {"date": "2017-08-21", "close": 11.34, "volume": 313167.0}, {"date": "2017-08-22", "close": 11.64, "volume": 401530.0}, {"date": "2017-08-23", "close": 11.35, "volume": 132534.0}, {"date": "2017-08-24", "close": 11.64, "volume": 93177.0}, {"date": "2017-08-25", "close": 11.6, "volume": 73871.0}, {"date": "2017-08-28", "close": 12.23, "volume": 312139.0}, {"date": "2017-08-29", "close": 12.0, "volume": 116628.0}, {"date": "2017-08-30", "close": 12.02, "volume": 138726.0}, {"date": "2017-08-31", "close": 12.35, "volume": 199685.0}, {"date": "2017-09-01", "close": 12.42, "volume": 155113.0}, {"date": "2017-09-05", "close": 12.5, "volume": 358294.0}, {"date": "2017-09-06", "close": 12.78, "volume": 250361.0}, {"date": "2017-09-07", "close": 13.15, "volume": 225302.0}, {"date": "2017-09-08", "close": 13.1, "volume": 160849.0}, {"date": "2017-09-11", "close": 13.33, "volume": 172263.0}, {"date": "2017-09-12", "close": 13.21, "volume": 146249.0}, {"date": "2017-09-13", "close": 13.26, "volume": 372347.0}, {"date": "2017-09-14", "close": 13.04, "volume": 324769.0}, {"date": "2017-09-15", "close": 12.99, "volume": 462935.0}, {"date": "2017-09-18", "close": 12.7, "volume": 189968.0}, {"date": "2017-09-19", "close": 12.63, "volume": 282152.0}, {"date": "2017-09-20", "close": 12.32, "volume": 136204.0}, {"date": "2017-09-21", "close": 12.16, "volume": 146969.0}, {"date": "2017-09-22", "close": 12.46, "volume": 149356.0}, {"date": "2017-09-25", "close": 12.32, "volume": 100193.0}, {"date": "2017-09-26", "close": 12.27, "volume": 86256.0}, {"date": "2017-09-27", "close": 12.93, "volume": 228327.0}, {"date": "2017-09-28", "close": 12.92, "volume": 147561.0}, {"date": "2017-09-29", "close": 12.89, "volume": 72210.0}, {"date": "2017-10-02", "close": 13.42, "volume": 126337.0}, {"date": "2017-10-03", "close": 13.8, "volume": 284600.0}, {"date": "2017-10-04", "close": 13.78, "volume": 132429.0}, {"date": "2017-10-05", "close": 13.56, "volume": 104469.0}, {"date": "2017-10-06", "close": 14.31, "volume": 214196.0}, {"date": "2017-10-09", "close": 13.25, "volume": 237742.0}, {"date": "2017-10-10", "close": 13.32, "volume": 123556.0}, {"date": "2017-10-11", "close": 13.18, "volume": 73275.0}, {"date": "2017-10-12", "close": 13.39, "volume": 127090.0}, {"date": "2017-10-13", "close": 13.21, "volume": 129065.0}, {"date": "2017-10-16", "close": 13.16, "volume": 70775.0}, {"date": "2017-10-17", "close": 12.99, "volume": 50277.0}, {"date": "2017-10-18", "close": 13.1, "volume": 70677.0}, {"date": "2017-10-19", "close": 13.02, "volume": 80301.0}, {"date": "2017-10-20", "close": 13.2, "volume": 70738.0}, {"date": "2017-10-23", "close": 12.76, "volume": 93912.0}, {"date": "2017-10-24", "close": 12.53, "volume": 105511.0}, {"date": "2017-10-25", "close": 11.52, "volume": 255927.0}, {"date": "2017-10-26", "close": 11.12, "volume": 113449.0}, {"date": "2017-10-27", "close": 11.14, "volume": 141349.0}, {"date": "2017-10-30", "close": 10.68, "volume": 129125.0}, {"date": "2017-10-31", "close": 10.99, "volume": 235157.0}, {"date": "2017-11-01", "close": 10.57, "volume": 203574.0}, {"date": "2017-11-02", "close": 10.85, "volume": 230734.0}, {"date": "2017-11-03", "close": 10.88, "volume": 221193.0}, {"date": "2017-11-06", "close": 10.97, "volume": 104364.0}, {"date": "2017-11-07", "close": 10.79, "volume": 148985.0}, {"date": "2017-11-08", "close": 10.64, "volume": 111587.0}, {"date": "2017-11-09", "close": 9.41, "volume": 529246.0}, {"date": "2017-11-10", "close": 9.19, "volume": 110800.0}, {"date": "2017-11-13", "close": 9.34, "volume": 128902.0}, {"date": "2017-11-14", "close": 9.36, "volume": 149532.0}, {"date": "2017-11-15", "close": 9.4, "volume": 176781.0}, {"date": "2017-11-16", "close": 9.65, "volume": 134035.0}, {"date": "2017-11-17", "close": 9.62, "volume": 213453.0}, {"date": "2017-11-20", "close": 9.55, "volume": 137194.0}, {"date": "2017-11-21", "close": 9.92, "volume": 78201.0}, {"date": "2017-11-22", "close": 9.89, "volume": 96763.0}, {"date": "2017-11-24", "close": 9.57, "volume": 75943.0}, {"date": "2017-11-27", "close": 9.62, "volume": 87043.0}, {"date": "2017-11-28", "close": 9.48, "volume": 278503.0}, {"date": "2017-11-29", "close": 9.5, "volume": 142211.0}, {"date": "2017-11-30", "close": 9.73, "volume": 96201.0}, {"date": "2017-12-01", "close": 9.68, "volume": 97095.0}, {"date": "2017-12-04", "close": 9.57, "volume": 131085.0}, {"date": "2017-12-05", "close": 9.5, "volume": 74698.0}, {"date": "2017-12-06", "close": 9.78, "volume": 106593.0}, {"date": "2017-12-07", "close": 9.73, "volume": 65871.0}, {"date": "2017-12-08", "close": 9.51, "volume": 105320.0}, {"date": "2017-12-11", "close": 9.5, "volume": 113808.0}, {"date": "2017-12-12", "close": 9.5, "volume": 87316.0}, {"date": "2017-12-13", "close": 9.59, "volume": 97594.0}, {"date": "2017-12-14", "close": 9.53, "volume": 85650.0}, {"date": "2017-12-15", "close": 9.87, "volume": 272259.0}, {"date": "2017-12-18", "close": 9.64, "volume": 80649.0}, {"date": "2017-12-19", "close": 9.68, "volume": 68801.0}, {"date": "2017-12-20", "close": 9.85, "volume": 101940.0}, {"date": "2017-12-21", "close": 9.61, "volume": 92640.0}, {"date": "2017-12-22", "close": 9.5, "volume": 92055.0}, {"date": "2017-12-26", "close": 9.53, "volume": 70818.0}, {"date": "2017-12-27", "close": 9.48, "volume": 99069.0}, {"date": "2017-12-28", "close": 9.37, "volume": 134496.0}, {"date": "2017-12-29", "close": 8.99, "volume": 113921.0}, {"date": "2018-01-02", "close": 9.47, "volume": 133282.0}, {"date": "2018-01-03", "close": 9.51, "volume": 86792.0}, {"date": "2018-01-04", "close": 9.72, "volume": 142072.0}, {"date": "2018-01-05", "close": 9.9, "volume": 128319.0}, {"date": "2018-01-08", "close": 9.79, "volume": 71623.0}, {"date": "2018-01-09", "close": 9.77, "volume": 81673.0}, {"date": "2018-01-10", "close": 9.71, "volume": 60518.0}, {"date": "2018-01-11", "close": 10.1, "volume": 110571.0}, {"date": "2018-01-12", "close": 10.18, "volume": 97954.0}, {"date": "2018-01-16", "close": 9.87, "volume": 93899.0}, {"date": "2018-01-17", "close": 10.21, "volume": 146590.0}, {"date": "2018-01-18", "close": 10.3, "volume": 68995.0}, {"date": "2018-01-19", "close": 11.11, "volume": 216557.0}, {"date": "2018-01-22", "close": 11.54, "volume": 134144.0}, {"date": "2018-01-23", "close": 11.66, "volume": 87344.0}, {"date": "2018-01-24", "close": 11.45, "volume": 87054.0}, {"date": "2018-01-25", "close": 11.67, "volume": 142781.0}, {"date": "2018-01-26", "close": 11.95, "volume": 111793.0}, {"date": "2018-01-29", "close": 11.59, "volume": 76709.0}, {"date": "2018-01-30", "close": 10.59, "volume": 129677.0}, {"date": "2018-01-31", "close": 10.41, "volume": 139545.0}, {"date": "2018-02-01", "close": 10.54, "volume": 87668.0}, {"date": "2018-02-02", "close": 10.13, "volume": 59373.0}, {"date": "2018-02-05", "close": 9.61, "volume": 173683.0}, {"date": "2018-02-06", "close": 9.06, "volume": 222580.0}, {"date": "2018-02-07", "close": 9.16, "volume": 114506.0}, {"date": "2018-02-08", "close": 9.0, "volume": 116180.0}, {"date": "2018-02-09", "close": 9.07, "volume": 154981.0}, {"date": "2018-02-12", "close": 9.13, "volume": 147064.0}, {"date": "2018-02-13", "close": 9.24, "volume": 134442.0}, {"date": "2018-02-14", "close": 9.36, "volume": 146386.0}, {"date": "2018-02-15", "close": 9.4, "volume": 162454.0}, {"date": "2018-02-16", "close": 9.26, "volume": 73675.0}, {"date": "2018-02-20", "close": 9.06, "volume": 107352.0}, {"date": "2018-02-21", "close": 9.32, "volume": 206099.0}, {"date": "2018-02-22", "close": 9.22, "volume": 111094.0}, {"date": "2018-02-23", "close": 9.25, "volume": 60600.0}, {"date": "2018-02-26", "close": 9.24, "volume": 72011.0}, {"date": "2018-02-27", "close": 9.17, "volume": 77553.0}, {"date": "2018-02-28", "close": 9.0, "volume": 77170.0}, {"date": "2018-03-01", "close": 9.02, "volume": 167360.0}, {"date": "2018-03-02", "close": 9.24, "volume": 84366.0}, {"date": "2018-03-05", "close": 9.2, "volume": 80228.0}, {"date": "2018-03-06", "close": 9.19, "volume": 63722.0}, {"date": "2018-03-07", "close": 9.23, "volume": 74838.0}, {"date": "2018-03-08", "close": 9.21, "volume": 67981.0}, {"date": "2018-03-09", "close": 9.29, "volume": 124575.0}, {"date": "2018-03-12", "close": 9.24, "volume": 84751.0}, {"date": "2018-03-13", "close": 9.55, "volume": 349073.0}, {"date": "2018-03-14", "close": 9.27, "volume": 517982.0}, {"date": "2018-03-15", "close": 9.65, "volume": 284730.0}, {"date": "2018-03-16", "close": 10.84, "volume": 270607.0}, {"date": "2018-03-19", "close": 10.59, "volume": 293731.0}, {"date": "2018-03-20", "close": 10.55, "volume": 110632.0}, {"date": "2018-03-21", "close": 10.23, "volume": 114013.0}, {"date": "2018-03-22", "close": 9.95, "volume": 89358.0}, {"date": "2018-03-23", "close": 9.52, "volume": 101681.0}, {"date": "2018-03-26", "close": 9.35, "volume": 162202.0}, {"date": "2018-03-27", "close": 9.07, "volume": 110739.0}, {"date": "2018-03-28", "close": 9.16, "volume": 90008.0}, {"date": "2018-03-29", "close": 9.27, "volume": 170483.0}, {"date": "2018-04-02", "close": 8.84, "volume": 129890.0}, {"date": "2018-04-03", "close": 8.79, "volume": 182813.0}, {"date": "2018-04-04", "close": 8.98, "volume": 111501.0}, {"date": "2018-04-05", "close": 8.89, "volume": 130127.0}, {"date": "2018-04-06", "close": 8.8, "volume": 142735.0}, {"date": "2018-04-09", "close": 9.52, "volume": 211122.0}, {"date": "2018-04-10", "close": 10.22, "volume": 217898.0}, {"date": "2018-04-11", "close": 10.05, "volume": 152069.0}, {"date": "2018-04-12", "close": 10.17, "volume": 66459.0}, {"date": "2018-04-13", "close": 10.29, "volume": 76018.0}, {"date": "2018-04-16", "close": 10.64, "volume": 73101.0}, {"date": "2018-04-17", "close": 10.9, "volume": 79809.0}, {"date": "2018-04-18", "close": 11.07, "volume": 335434.0}, {"date": "2018-04-19", "close": 11.09, "volume": 83711.0}, {"date": "2018-04-20", "close": 10.96, "volume": 69141.0}, {"date": "2018-04-23", "close": 11.0, "volume": 47423.0}, {"date": "2018-04-24", "close": 10.95, "volume": 72531.0}, {"date": "2018-04-25", "close": 11.01, "volume": 54969.0}, {"date": "2018-04-26", "close": 11.18, "volume": 86033.0}, {"date": "2018-04-27", "close": 11.08, "volume": 61363.0}, {"date": "2018-04-30", "close": 11.13, "volume": 71597.0}, {"date": "2018-05-01", "close": 11.22, "volume": 127097.0}, {"date": "2018-05-02", "close": 11.26, "volume": 99035.0}, {"date": "2018-05-03", "close": 11.25, "volume": 147709.0}, {"date": "2018-05-04", "close": 11.4, "volume": 102722.0}, {"date": "2018-05-07", "close": 11.83, "volume": 79987.0}, {"date": "2018-05-08", "close": 11.73, "volume": 239956.0}, {"date": "2018-05-09", "close": 12.0, "volume": 746423.0}, {"date": "2018-05-10", "close": 11.92, "volume": 265369.0}, {"date": "2018-05-11", "close": 11.72, "volume": 122303.0}, {"date": "2018-05-14", "close": 11.47, "volume": 246480.0}, {"date": "2018-05-15", "close": 11.59, "volume": 213884.0}, {"date": "2018-05-16", "close": 11.69, "volume": 132483.0}, {"date": "2018-05-17", "close": 11.78, "volume": 119052.0}, {"date": "2018-05-18", "close": 11.65, "volume": 116063.0}, {"date": "2018-05-21", "close": 11.74, "volume": 153851.0}, {"date": "2018-05-22", "close": 11.66, "volume": 186643.0}, {"date": "2018-05-23", "close": 11.44, "volume": 93838.0}, {"date": "2018-05-24", "close": 11.37, "volume": 119479.0}, {"date": "2018-05-25", "close": 11.62, "volume": 166453.0}, {"date": "2018-05-29", "close": 11.63, "volume": 181711.0}, {"date": "2018-05-30", "close": 11.74, "volume": 241568.0}, {"date": "2018-05-31", "close": 11.66, "volume": 195043.0}, {"date": "2018-06-01", "close": 11.69, "volume": 122396.0}, {"date": "2018-06-04", "close": 11.42, "volume": 133463.0}, {"date": "2018-06-05", "close": 11.66, "volume": 179824.0}, {"date": "2018-06-06", "close": 12.51, "volume": 414414.0}, {"date": "2018-06-07", "close": 12.25, "volume": 229666.0}, {"date": "2018-06-08", "close": 12.29, "volume": 240964.0}, {"date": "2018-06-11", "close": 12.41, "volume": 213521.0}, {"date": "2018-06-12", "close": 12.83, "volume": 233966.0}, {"date": "2018-06-13", "close": 13.48, "volume": 326682.0}, {"date": "2018-06-14", "close": 14.35, "volume": 296453.0}, {"date": "2018-06-15", "close": 14.25, "volume": 523831.0}, {"date": "2018-06-18", "close": 14.41, "volume": 330675.0}, {"date": "2018-06-19", "close": 14.61, "volume": 290478.0}, {"date": "2018-06-20", "close": 14.57, "volume": 165423.0}, {"date": "2018-06-21", "close": 14.04, "volume": 270751.0}, {"date": "2018-06-22", "close": 16.07, "volume": 981725.0}, {"date": "2018-06-25", "close": 19.0, "volume": 2506701.0}, {"date": "2018-06-26", "close": 19.98, "volume": 1481079.0}, {"date": "2018-06-27", "close": 18.0, "volume": 1017346.0}, {"date": "2018-06-28", "close": 18.97, "volume": 992662.0}, {"date": "2018-06-29", "close": 18.82, "volume": 445731.0}, {"date": "2018-07-02", "close": 18.82, "volume": 773055.0}, {"date": "2018-07-03", "close": 19.25, "volume": 180980.0}, {"date": "2018-07-05", "close": 19.84, "volume": 536158.0}, {"date": "2018-07-06", "close": 19.93, "volume": 516289.0}, {"date": "2018-07-09", "close": 19.84, "volume": 501964.0}, {"date": "2018-07-10", "close": 21.04, "volume": 684914.0}, {"date": "2018-07-11", "close": 20.58, "volume": 1675113.0}, {"date": "2018-07-12", "close": 21.87, "volume": 4584659.0}, {"date": "2018-07-13", "close": 21.59, "volume": 558078.0}, {"date": "2018-07-16", "close": 22.76, "volume": 492816.0}, {"date": "2018-07-17", "close": 22.72, "volume": 510517.0}, {"date": "2018-07-18", "close": 22.88, "volume": 336004.0}, {"date": "2018-07-19", "close": 23.64, "volume": 571770.0}, {"date": "2018-07-20", "close": 22.64, "volume": 865748.0}, {"date": "2018-07-23", "close": 23.32, "volume": 328674.0}, {"date": "2018-07-24", "close": 22.6, "volume": 740837.0}, {"date": "2018-07-25", "close": 22.73, "volume": 566891.0}, {"date": "2018-07-26", "close": 22.94, "volume": 346960.0}, {"date": "2018-07-27", "close": 22.87, "volume": 1006246.0}, {"date": "2018-07-30", "close": 22.52, "volume": 453695.0}, {"date": "2018-07-31", "close": 22.96, "volume": 287356.0}, {"date": "2018-08-01", "close": 24.08, "volume": 737837.0}, {"date": "2018-08-02", "close": 23.85, "volume": 520150.0}, {"date": "2018-08-03", "close": 23.64, "volume": 296853.0}, {"date": "2018-08-06", "close": 23.74, "volume": 270633.0}, {"date": "2018-08-07", "close": 24.22, "volume": 498263.0}, {"date": "2018-08-08", "close": 23.48, "volume": 611070.0}, {"date": "2018-08-09", "close": 24.28, "volume": 662020.0}, {"date": "2018-08-10", "close": 25.22, "volume": 941412.0}, {"date": "2018-08-13", "close": 25.49, "volume": 823016.0}, {"date": "2018-08-14", "close": 25.15, "volume": 602438.0}, {"date": "2018-08-15", "close": 24.62, "volume": 620336.0}, {"date": "2018-08-16", "close": 25.22, "volume": 388938.0}, {"date": "2018-08-17", "close": 25.22, "volume": 399511.0}, {"date": "2018-08-20", "close": 24.98, "volume": 434798.0}, {"date": "2018-08-21", "close": 25.98, "volume": 425145.0}, {"date": "2018-08-22", "close": 26.61, "volume": 396639.0}, {"date": "2018-08-23", "close": 27.82, "volume": 674618.0}, {"date": "2018-08-24", "close": 28.96, "volume": 623210.0}, {"date": "2018-08-27", "close": 28.93, "volume": 888720.0}, {"date": "2018-08-28", "close": 28.23, "volume": 729085.0}, {"date": "2018-08-29", "close": 27.57, "volume": 1510639.0}, {"date": "2018-08-30", "close": 27.46, "volume": 910120.0}, {"date": "2018-08-31", "close": 27.64, "volume": 519763.0}, {"date": "2018-09-04", "close": 27.74, "volume": 683776.0}, {"date": "2018-09-05", "close": 27.15, "volume": 545099.0}, {"date": "2018-09-06", "close": 26.47, "volume": 566366.0}, {"date": "2018-09-07", "close": 26.25, "volume": 574760.0}, {"date": "2018-09-10", "close": 25.5, "volume": 1037814.0}, {"date": "2018-09-11", "close": 25.17, "volume": 1394244.0}, {"date": "2018-09-12", "close": 24.98, "volume": 495495.0}, {"date": "2018-09-13", "close": 25.39, "volume": 1353901.0}, {"date": "2018-09-14", "close": 24.42, "volume": 1412412.0}, {"date": "2018-09-17", "close": 23.73, "volume": 727268.0}, {"date": "2018-09-18", "close": 24.47, "volume": 515983.0}, {"date": "2018-09-19", "close": 23.49, "volume": 889340.0}, {"date": "2018-09-20", "close": 23.98, "volume": 611576.0}, {"date": "2018-09-21", "close": 24.05, "volume": 3069644.0}, {"date": "2018-09-24", "close": 23.84, "volume": 554760.0}, {"date": "2018-09-25", "close": 25.2, "volume": 1114691.0}, {"date": "2018-09-26", "close": 24.78, "volume": 1242099.0}, {"date": "2018-09-27", "close": 22.14, "volume": 1094597.0}, {"date": "2018-09-28", "close": 23.94, "volume": 1278674.0}, {"date": "2018-10-01", "close": 24.38, "volume": 844866.0}, {"date": "2018-10-02", "close": 23.82, "volume": 671509.0}, {"date": "2018-10-03", "close": 24.17, "volume": 671848.0}, {"date": "2018-10-04", "close": 23.4, "volume": 556971.0}, {"date": "2018-10-05", "close": 21.64, "volume": 836426.0}, {"date": "2018-10-08", "close": 21.3, "volume": 778572.0}, {"date": "2018-10-09", "close": 21.65, "volume": 620720.0}, {"date": "2018-10-10", "close": 20.86, "volume": 1159074.0}, {"date": "2018-10-11", "close": 20.11, "volume": 952521.0}, {"date": "2018-10-12", "close": 20.77, "volume": 461912.0}, {"date": "2018-10-15", "close": 20.26, "volume": 628619.0}, {"date": "2018-10-16", "close": 21.22, "volume": 600809.0}, {"date": "2018-10-17", "close": 21.33, "volume": 284669.0}, {"date": "2018-10-18", "close": 21.4, "volume": 397851.0}, {"date": "2018-10-19", "close": 21.36, "volume": 354660.0}, {"date": "2018-10-22", "close": 21.76, "volume": 272075.0}, {"date": "2018-10-23", "close": 21.16, "volume": 393020.0}, {"date": "2018-10-24", "close": 19.82, "volume": 561605.0}, {"date": "2018-10-25", "close": 20.42, "volume": 516729.0}, {"date": "2018-10-26", "close": 20.27, "volume": 292406.0}, {"date": "2018-10-29", "close": 19.7, "volume": 309356.0}, {"date": "2018-10-30", "close": 20.77, "volume": 391325.0}, {"date": "2018-10-31", "close": 21.96, "volume": 508891.0}, {"date": "2018-11-01", "close": 22.16, "volume": 423896.0}, {"date": "2018-11-02", "close": 22.34, "volume": 356552.0}, {"date": "2018-11-05", "close": 21.48, "volume": 199977.0}, {"date": "2018-11-06", "close": 21.11, "volume": 452902.0}, {"date": "2018-11-07", "close": 21.31, "volume": 782787.0}, {"date": "2018-11-08", "close": 20.63, "volume": 665971.0}, {"date": "2018-11-09", "close": 16.8, "volume": 4391474.0}, {"date": "2018-11-12", "close": 15.905, "volume": 618989.0}, {"date": "2018-11-13", "close": 15.95, "volume": 454587.0}, {"date": "2018-11-14", "close": 15.42, "volume": 439508.0}, {"date": "2018-11-15", "close": 16.08, "volume": 573430.0}, {"date": "2018-11-16", "close": 16.78, "volume": 697019.0}, {"date": "2018-11-19", "close": 15.48, "volume": 686530.0}, {"date": "2018-11-20", "close": 14.81, "volume": 709310.0}, {"date": "2018-11-21", "close": 15.42, "volume": 393181.0}, {"date": "2018-11-23", "close": 16.12, "volume": 211511.0}, {"date": "2018-11-26", "close": 16.15, "volume": 443870.0}, {"date": "2018-11-27", "close": 15.8, "volume": 608062.0}, {"date": "2018-11-28", "close": 17.37, "volume": 507071.0}, {"date": "2018-11-29", "close": 17.22, "volume": 492241.0}, {"date": "2018-11-30", "close": 17.32, "volume": 588938.0}, {"date": "2018-12-03", "close": 18.48, "volume": 703089.0}, {"date": "2018-12-04", "close": 17.45, "volume": 969222.0}, {"date": "2018-12-06", "close": 17.69, "volume": 503403.0}, {"date": "2018-12-07", "close": 16.97, "volume": 458109.0}, {"date": "2018-12-10", "close": 17.12, "volume": 478446.0}, {"date": "2018-12-11", "close": 17.0, "volume": 570662.0}, {"date": "2018-12-12", "close": 16.9, "volume": 389564.0}, {"date": "2018-12-13", "close": 16.5, "volume": 438809.0}, {"date": "2018-12-14", "close": 15.3, "volume": 543673.0}, {"date": "2018-12-17", "close": 13.3, "volume": 989994.0}, {"date": "2018-12-18", "close": 13.76, "volume": 837423.0}, {"date": "2018-12-19", "close": 13.39, "volume": 558264.0}, {"date": "2018-12-20", "close": 12.99, "volume": 545999.0}, {"date": "2018-12-21", "close": 12.56, "volume": 1292071.0}, {"date": "2018-12-24", "close": 12.32, "volume": 256432.0}, {"date": "2018-12-26", "close": 13.55, "volume": 592596.0}, {"date": "2018-12-27", "close": 12.87, "volume": 387344.0}, {"date": "2018-12-28", "close": 13.04, "volume": 385274.0}, {"date": "2018-12-31", "close": 13.96, "volume": 526282.0}, {"date": "2019-01-02", "close": 12.95, "volume": 478879.0}, {"date": "2019-01-03", "close": 12.1, "volume": 1013920.0}, {"date": "2019-01-04", "close": 12.68, "volume": 880863.0}, {"date": "2019-01-07", "close": 12.9, "volume": 860447.0}, {"date": "2019-01-08", "close": 11.46, "volume": 856916.0}, {"date": "2019-01-09", "close": 11.34, "volume": 752537.0}, {"date": "2019-01-10", "close": 12.92, "volume": 1370598.0}, {"date": "2019-01-11", "close": 13.01, "volume": 482268.0}, {"date": "2019-01-14", "close": 13.28, "volume": 773666.0}, {"date": "2019-01-15", "close": 14.21, "volume": 592236.0}, {"date": "2019-01-16", "close": 14.27, "volume": 547139.0}, {"date": "2019-01-17", "close": 14.56, "volume": 530918.0}, {"date": "2019-01-18", "close": 14.6, "volume": 1016721.0}, {"date": "2019-01-22", "close": 13.98, "volume": 1022250.0}, {"date": "2019-01-23", "close": 12.74, "volume": 616497.0}, {"date": "2019-01-24", "close": 13.19, "volume": 477251.0}, {"date": "2019-01-25", "close": 13.6, "volume": 657437.0}, {"date": "2019-01-28", "close": 13.99, "volume": 482394.0}, {"date": "2019-01-29", "close": 14.05, "volume": 319680.0}, {"date": "2019-01-30", "close": 14.6, "volume": 424088.0}, {"date": "2019-01-31", "close": 13.59, "volume": 463191.0}, {"date": "2019-02-01", "close": 14.35, "volume": 583654.0}, {"date": "2019-02-04", "close": 13.99, "volume": 315581.0}, {"date": "2019-02-05", "close": 13.91, "volume": 330513.0}, {"date": "2019-02-06", "close": 14.48, "volume": 322844.0}, {"date": "2019-02-07", "close": 14.34, "volume": 473181.0}, {"date": "2019-02-08", "close": 14.75, "volume": 342414.0}, {"date": "2019-02-11", "close": 15.22, "volume": 298446.0}, {"date": "2019-02-12", "close": 15.44, "volume": 440484.0}, {"date": "2019-02-13", "close": 15.47, "volume": 428903.0}, {"date": "2019-02-14", "close": 16.17, "volume": 551657.0}, {"date": "2019-02-15", "close": 16.55, "volume": 448345.0}, {"date": "2019-02-19", "close": 16.45, "volume": 562350.0}, {"date": "2019-02-20", "close": 16.17, "volume": 280675.0}, {"date": "2019-02-21", "close": 15.99, "volume": 258773.0}, {"date": "2019-02-22", "close": 16.76, "volume": 393741.0}, {"date": "2019-02-25", "close": 16.58, "volume": 498382.0}, {"date": "2019-02-26", "close": 16.29, "volume": 385862.0}, {"date": "2019-02-27", "close": 16.1, "volume": 343596.0}, {"date": "2019-02-28", "close": 15.84, "volume": 585691.0}, {"date": "2019-03-01", "close": 16.48, "volume": 390218.0}, {"date": "2019-03-04", "close": 15.37, "volume": 619755.0}, {"date": "2019-03-05", "close": 15.3, "volume": 466128.0}, {"date": "2019-03-06", "close": 14.86, "volume": 528336.0}, {"date": "2019-03-07", "close": 15.11, "volume": 419076.0}, {"date": "2019-03-08", "close": 15.57, "volume": 515339.0}, {"date": "2019-03-11", "close": 16.59, "volume": 763169.0}, {"date": "2019-03-12", "close": 16.66, "volume": 508915.0}, {"date": "2019-03-13", "close": 19.84, "volume": 2903275.0}, {"date": "2019-03-14", "close": 18.92, "volume": 934349.0}, {"date": "2019-03-15", "close": 19.4, "volume": 1882298.0}, {"date": "2019-03-18", "close": 19.75, "volume": 580989.0}, {"date": "2019-03-19", "close": 19.56, "volume": 624286.0}, {"date": "2019-03-20", "close": 20.3, "volume": 834822.0}, {"date": "2019-03-21", "close": 20.49, "volume": 558296.0}, {"date": "2019-03-22", "close": 19.68, "volume": 541385.0}, {"date": "2019-03-25", "close": 19.21, "volume": 301525.0}, {"date": "2019-03-26", "close": 18.93, "volume": 405808.0}, {"date": "2019-03-27", "close": 18.18, "volume": 607532.0}, {"date": "2019-03-28", "close": 19.95, "volume": 718594.0}, {"date": "2019-03-29", "close": 20.62, "volume": 1213573.0}, {"date": "2019-04-01", "close": 20.46, "volume": 999680.0}, {"date": "2019-04-02", "close": 20.99, "volume": 392673.0}, {"date": "2019-04-03", "close": 20.86, "volume": 676021.0}, {"date": "2019-04-04", "close": 20.76, "volume": 530005.0}, {"date": "2019-04-05", "close": 21.18, "volume": 331528.0}, {"date": "2019-04-08", "close": 20.45, "volume": 311548.0}, {"date": "2019-04-09", "close": 20.0, "volume": 306444.0}, {"date": "2019-04-10", "close": 20.83, "volume": 490267.0}, {"date": "2019-04-11", "close": 20.39, "volume": 533406.0}, {"date": "2019-04-12", "close": 20.27, "volume": 379749.0}, {"date": "2019-04-15", "close": 20.28, "volume": 244465.0}, {"date": "2019-04-16", "close": 20.63, "volume": 330784.0}, {"date": "2019-04-17", "close": 19.31, "volume": 1365039.0}, {"date": "2019-04-18", "close": 18.54, "volume": 3383085.0}, {"date": "2019-04-22", "close": 18.13, "volume": 1012937.0}, {"date": "2019-04-23", "close": 19.0, "volume": 1074697.0}, {"date": "2019-04-24", "close": 18.88, "volume": 463547.0}, {"date": "2019-04-25", "close": 18.86, "volume": 336879.0}, {"date": "2019-04-26", "close": 19.09, "volume": 376574.0}, {"date": "2019-04-29", "close": 19.44, "volume": 439721.0}, {"date": "2019-04-30", "close": 19.11, "volume": 427153.0}, {"date": "2019-05-01", "close": 18.81, "volume": 472350.0}, {"date": "2019-05-02", "close": 19.56, "volume": 462197.0}, {"date": "2019-05-03", "close": 19.85, "volume": 1656935.0}, {"date": "2019-05-06", "close": 19.5, "volume": 889988.0}, {"date": "2019-05-07", "close": 18.83, "volume": 713633.0}, {"date": "2019-05-08", "close": 18.11, "volume": 474245.0}, {"date": "2019-05-09", "close": 17.75, "volume": 1239948.0}, {"date": "2019-05-10", "close": 21.7, "volume": 1294442.0}, {"date": "2019-05-13", "close": 21.15, "volume": 959500.0}, {"date": "2019-05-14", "close": 22.97, "volume": 872768.0}, {"date": "2019-05-15", "close": 23.15, "volume": 846840.0}, {"date": "2019-05-16", "close": 22.69, "volume": 617223.0}, {"date": "2019-05-17", "close": 22.79, "volume": 523399.0}, {"date": "2019-05-20", "close": 22.54, "volume": 364273.0}, {"date": "2019-05-21", "close": 23.52, "volume": 491653.0}, {"date": "2019-05-22", "close": 22.85, "volume": 306579.0}, {"date": "2019-05-23", "close": 22.73, "volume": 554829.0}, {"date": "2019-05-24", "close": 22.83, "volume": 400262.0}, {"date": "2019-05-28", "close": 22.71, "volume": 468893.0}, {"date": "2019-05-29", "close": 23.36, "volume": 782472.0}, {"date": "2019-05-30", "close": 23.75, "volume": 651652.0}, {"date": "2019-05-31", "close": 22.9, "volume": 414432.0}, {"date": "2019-06-03", "close": 22.34, "volume": 659200.0}, {"date": "2019-06-04", "close": 22.55, "volume": 641999.0}, {"date": "2019-06-05", "close": 23.41, "volume": 590878.0}, {"date": "2019-06-06", "close": 23.22, "volume": 581397.0}, {"date": "2019-06-07", "close": 24.32, "volume": 602614.0}, {"date": "2019-06-10", "close": 24.87, "volume": 877561.0}, {"date": "2019-06-11", "close": 24.2, "volume": 1107660.0}, {"date": "2019-06-12", "close": 24.59, "volume": 644860.0}, {"date": "2019-06-13", "close": 25.16, "volume": 679046.0}, {"date": "2019-06-14", "close": 24.76, "volume": 610156.0}, {"date": "2019-06-17", "close": 25.34, "volume": 696331.0}, {"date": "2019-06-18", "close": 26.31, "volume": 633234.0}, {"date": "2019-06-19", "close": 26.06, "volume": 846465.0}, {"date": "2019-06-20", "close": 25.4, "volume": 673050.0}, {"date": "2019-06-21", "close": 25.32, "volume": 1438188.0}, {"date": "2019-06-24", "close": 24.67, "volume": 837191.0}, {"date": "2019-06-25", "close": 26.08, "volume": 1111636.0}, {"date": "2019-06-26", "close": 25.33, "volume": 854895.0}, {"date": "2019-06-27", "close": 27.01, "volume": 993924.0}, {"date": "2019-06-28", "close": 27.58, "volume": 4023571.0}, {"date": "2019-07-01", "close": 27.0, "volume": 758160.0}, {"date": "2019-07-02", "close": 27.25, "volume": 424724.0}, {"date": "2019-07-03", "close": 26.71, "volume": 303935.0}, {"date": "2019-07-05", "close": 26.32, "volume": 327685.0}, {"date": "2019-07-08", "close": 26.0, "volume": 279570.0}, {"date": "2019-07-09", "close": 26.72, "volume": 307431.0}, {"date": "2019-07-10", "close": 26.46, "volume": 402985.0}, {"date": "2019-07-11", "close": 25.78, "volume": 275830.0}, {"date": "2019-07-12", "close": 25.64, "volume": 341402.0}, {"date": "2019-07-15", "close": 25.66, "volume": 379965.0}, {"date": "2019-07-16", "close": 25.38, "volume": 399134.0}, {"date": "2019-07-17", "close": 25.53, "volume": 307656.0}, {"date": "2019-07-18", "close": 26.33, "volume": 631121.0}, {"date": "2019-07-19", "close": 26.1, "volume": 406202.0}, {"date": "2019-07-22", "close": 26.18, "volume": 377192.0}, {"date": "2019-07-23", "close": 26.15, "volume": 257180.0}, {"date": "2019-07-24", "close": 26.93, "volume": 359946.0}, {"date": "2019-07-25", "close": 26.53, "volume": 538796.0}, {"date": "2019-07-26", "close": 27.03, "volume": 521888.0}, {"date": "2019-07-29", "close": 27.28, "volume": 571684.0}, {"date": "2019-07-30", "close": 28.12, "volume": 517398.0}, {"date": "2019-07-31", "close": 27.58, "volume": 475937.0}, {"date": "2019-08-01", "close": 28.08, "volume": 1184296.0}, {"date": "2019-08-02", "close": 27.69, "volume": 745000.0}, {"date": "2019-08-05", "close": 25.95, "volume": 788576.0}, {"date": "2019-08-06", "close": 26.74, "volume": 506437.0}, {"date": "2019-08-07", "close": 27.09, "volume": 463093.0}, {"date": "2019-08-08", "close": 31.89, "volume": 2536347.0}, {"date": "2019-08-09", "close": 32.38, "volume": 1324427.0}, {"date": "2019-08-12", "close": 29.31, "volume": 1415793.0}, {"date": "2019-08-13", "close": 29.68, "volume": 670445.0}, {"date": "2019-08-14", "close": 27.4, "volume": 932764.0}, {"date": "2019-08-15", "close": 27.72, "volume": 462718.0}, {"date": "2019-08-16", "close": 28.26, "volume": 609580.0}, {"date": "2019-08-19", "close": 28.86, "volume": 463225.0}, {"date": "2019-08-20", "close": 29.57, "volume": 634849.0}, {"date": "2019-08-21", "close": 30.41, "volume": 404661.0}, {"date": "2019-08-22", "close": 30.99, "volume": 828299.0}, {"date": "2019-08-23", "close": 32.32, "volume": 851701.0}, {"date": "2019-08-26", "close": 32.1, "volume": 659695.0}, {"date": "2019-08-27", "close": 31.88, "volume": 535525.0}, {"date": "2019-08-28", "close": 32.19, "volume": 391470.0}, {"date": "2019-08-29", "close": 32.74, "volume": 414682.0}, {"date": "2019-08-30", "close": 32.95, "volume": 571857.0}, {"date": "2019-09-03", "close": 31.95, "volume": 659437.0}, {"date": "2019-09-04", "close": 32.62, "volume": 1052927.0}, {"date": "2019-09-05", "close": 32.45, "volume": 747593.0}, {"date": "2019-09-06", "close": 32.04, "volume": 399800.0}, {"date": "2019-09-09", "close": 29.62, "volume": 641811.0}, {"date": "2019-09-10", "close": 30.0, "volume": 686756.0}, {"date": "2019-09-11", "close": 30.55, "volume": 566675.0}, {"date": "2019-09-12", "close": 32.52, "volume": 662213.0}, {"date": "2019-09-13", "close": 32.76, "volume": 597630.0}, {"date": "2019-09-16", "close": 33.77, "volume": 858933.0}, {"date": "2019-09-17", "close": 33.86, "volume": 610515.0}, {"date": "2019-09-18", "close": 33.46, "volume": 537359.0}, {"date": "2019-09-19", "close": 33.5, "volume": 456041.0}, {"date": "2019-09-20", "close": 33.72, "volume": 841456.0}, {"date": "2019-09-23", "close": 34.01, "volume": 520211.0}, {"date": "2019-09-24", "close": 34.89, "volume": 632165.0}, {"date": "2019-09-25", "close": 34.09, "volume": 1212047.0}, {"date": "2019-09-26", "close": 32.68, "volume": 382788.0}, {"date": "2019-09-27", "close": 32.15, "volume": 616785.0}, {"date": "2019-09-30", "close": 32.8, "volume": 365552.0}, {"date": "2019-10-01", "close": 32.1, "volume": 414547.0}, {"date": "2019-10-02", "close": 32.7, "volume": 404200.0}, {"date": "2019-10-03", "close": 33.56, "volume": 442565.0}, {"date": "2019-10-04", "close": 35.47, "volume": 888364.0}, {"date": "2019-10-07", "close": 37.01, "volume": 762037.0}, {"date": "2019-10-08", "close": 34.76, "volume": 551191.0}, {"date": "2019-10-09", "close": 34.04, "volume": 566273.0}, {"date": "2019-10-10", "close": 35.59, "volume": 527451.0}, {"date": "2019-10-11", "close": 37.06, "volume": 647501.0}, {"date": "2019-10-14", "close": 38.19, "volume": 700781.0}, {"date": "2019-10-15", "close": 39.22, "volume": 676109.0}, {"date": "2019-10-16", "close": 36.3, "volume": 1412856.0}, {"date": "2019-10-17", "close": 37.99, "volume": 3584112.0}, {"date": "2019-10-18", "close": 38.51, "volume": 847326.0}, {"date": "2019-10-21", "close": 39.86, "volume": 954383.0}, {"date": "2019-10-22", "close": 37.56, "volume": 1081790.0}, {"date": "2019-10-23", "close": 37.31, "volume": 670977.0}, {"date": "2019-10-24", "close": 37.15, "volume": 434166.0}, {"date": "2019-10-25", "close": 38.62, "volume": 805226.0}, {"date": "2019-10-28", "close": 38.97, "volume": 322479.0}, {"date": "2019-10-29", "close": 38.58, "volume": 251902.0}, {"date": "2019-10-30", "close": 37.86, "volume": 459503.0}, {"date": "2019-10-31", "close": 38.52, "volume": 427525.0}, {"date": "2019-11-01", "close": 38.94, "volume": 357286.0}, {"date": "2019-11-04", "close": 38.38, "volume": 361098.0}, {"date": "2019-11-05", "close": 37.22, "volume": 532183.0}, {"date": "2019-11-06", "close": 36.62, "volume": 520426.0}, {"date": "2019-11-07", "close": 35.86, "volume": 959837.0}, {"date": "2019-11-08", "close": 36.88, "volume": 735571.0}, {"date": "2019-11-11", "close": 37.34, "volume": 372685.0}, {"date": "2019-11-12", "close": 39.01, "volume": 657699.0}, {"date": "2019-11-13", "close": 39.52, "volume": 508569.0}, {"date": "2019-11-14", "close": 38.31, "volume": 336512.0}, {"date": "2019-11-15", "close": 39.83, "volume": 422368.0}, {"date": "2019-11-18", "close": 39.52, "volume": 679040.0}, {"date": "2019-11-19", "close": 40.4, "volume": 765295.0}, {"date": "2019-11-20", "close": 39.02, "volume": 946269.0}, {"date": "2019-11-21", "close": 38.36, "volume": 643675.0}, {"date": "2019-11-22", "close": 39.08, "volume": 402266.0}, {"date": "2019-11-25", "close": 39.45, "volume": 712316.0}, {"date": "2019-11-26", "close": 38.48, "volume": 687710.0}, {"date": "2019-11-27", "close": 37.75, "volume": 526365.0}, {"date": "2019-11-29", "close": 36.49, "volume": 387509.0}, {"date": "2019-12-02", "close": 35.45, "volume": 853799.0}, {"date": "2019-12-03", "close": 34.12, "volume": 1013968.0}, {"date": "2019-12-04", "close": 34.64, "volume": 655311.0}, {"date": "2019-12-05", "close": 36.16, "volume": 901473.0}, {"date": "2019-12-06", "close": 36.72, "volume": 889104.0}, {"date": "2019-12-09", "close": 36.38, "volume": 696334.0}, {"date": "2019-12-10", "close": 37.44, "volume": 745150.0}, {"date": "2019-12-11", "close": 37.16, "volume": 823638.0}, {"date": "2019-12-12", "close": 35.17, "volume": 914634.0}, {"date": "2019-12-13", "close": 36.58, "volume": 711663.0}, {"date": "2019-12-16", "close": 37.88, "volume": 1230842.0}, {"date": "2019-12-17", "close": 36.73, "volume": 856664.0}, {"date": "2019-12-18", "close": 34.29, "volume": 1284539.0}, {"date": "2019-12-19", "close": 36.23, "volume": 1275520.0}, {"date": "2019-12-20", "close": 37.02, "volume": 2015909.0}, {"date": "2019-12-23", "close": 34.18, "volume": 818970.0}, {"date": "2019-12-24", "close": 34.76, "volume": 255297.0}, {"date": "2019-12-26", "close": 33.725, "volume": 589610.0}, {"date": "2019-12-27", "close": 33.65, "volume": 471422.0}, {"date": "2019-12-30", "close": 33.53, "volume": 574756.0}, {"date": "2019-12-31", "close": 33.69, "volume": 779020.0}, {"date": "2020-01-02", "close": 33.29, "volume": 538435.0}, {"date": "2020-01-03", "close": 32.86, "volume": 779384.0}, {"date": "2020-01-06", "close": 33.77, "volume": 575595.0}, {"date": "2020-01-07", "close": 34.98, "volume": 841730.0}, {"date": "2020-01-08", "close": 34.37, "volume": 595073.0}, {"date": "2020-01-09", "close": 33.655, "volume": 455587.0}, {"date": "2020-01-10", "close": 33.5, "volume": 940378.0}, {"date": "2020-01-13", "close": 33.45, "volume": 743728.0}, {"date": "2020-01-14", "close": 33.87, "volume": 694188.0}, {"date": "2020-01-15", "close": 34.84, "volume": 869048.0}, {"date": "2020-01-16", "close": 37.34, "volume": 1081371.0}, {"date": "2020-01-17", "close": 37.64, "volume": 688036.0}, {"date": "2020-01-21", "close": 37.15, "volume": 747427.0}, {"date": "2020-01-22", "close": 37.11, "volume": 579431.0}, {"date": "2020-01-23", "close": 36.83, "volume": 651081.0}, {"date": "2020-01-24", "close": 35.71, "volume": 558478.0}, {"date": "2020-01-27", "close": 35.35, "volume": 428581.0}, {"date": "2020-01-28", "close": 35.45, "volume": 476370.0}, {"date": "2020-01-29", "close": 36.04, "volume": 452441.0}, {"date": "2020-01-30", "close": 35.44, "volume": 464228.0}, {"date": "2020-01-31", "close": 35.01, "volume": 534699.0}, {"date": "2020-02-03", "close": 36.11, "volume": 629802.0}, {"date": "2020-02-04", "close": 37.39, "volume": 737913.0}, {"date": "2020-02-05", "close": 37.48, "volume": 468758.0}, {"date": "2020-02-06", "close": 37.33, "volume": 348199.0}, {"date": "2020-02-07", "close": 35.56, "volume": 428135.0}, {"date": "2020-02-10", "close": 35.4, "volume": 673495.0}, {"date": "2020-02-11", "close": 34.95, "volume": 814451.0}, {"date": "2020-02-12", "close": 36.51, "volume": 554442.0}, {"date": "2020-02-13", "close": 35.01, "volume": 442889.0}, {"date": "2020-02-14", "close": 35.64, "volume": 340261.0}, {"date": "2020-02-18", "close": 36.01, "volume": 267900.0}, {"date": "2020-02-19", "close": 37.13, "volume": 405148.0}, {"date": "2020-02-20", "close": 37.91, "volume": 395753.0}, {"date": "2020-02-21", "close": 37.11, "volume": 743372.0}, {"date": "2020-02-24", "close": 36.88, "volume": 564276.0}, {"date": "2020-02-25", "close": 35.01, "volume": 1028851.0}, {"date": "2020-02-26", "close": 34.77, "volume": 623788.0}, {"date": "2020-02-27", "close": 37.25, "volume": 2078137.0}, {"date": "2020-02-28", "close": 37.905, "volume": 1638194.0}, {"date": "2020-03-02", "close": 36.96, "volume": 1398662.0}, {"date": "2020-03-03", "close": 36.56, "volume": 827022.0}, {"date": "2020-03-04", "close": 40.17, "volume": 1549249.0}, {"date": "2020-03-05", "close": 39.43, "volume": 1108506.0}, {"date": "2020-03-06", "close": 38.29, "volume": 774432.0}, {"date": "2020-03-09", "close": 33.27, "volume": 750141.0}, {"date": "2020-03-10", "close": 31.07, "volume": 1093562.0}, {"date": "2020-03-11", "close": 31.02, "volume": 1058415.0}, {"date": "2020-03-12", "close": 28.31, "volume": 1350454.0}, {"date": "2020-03-13", "close": 30.8, "volume": 1517682.0}, {"date": "2020-03-16", "close": 22.19, "volume": 1762832.0}, {"date": "2020-03-17", "close": 22.71, "volume": 1904444.0}, {"date": "2020-03-18", "close": 17.27, "volume": 1554661.0}, {"date": "2020-03-19", "close": 24.17, "volume": 1514908.0}, {"date": "2020-03-20", "close": 25.1, "volume": 1364215.0}, {"date": "2020-03-23", "close": 23.24, "volume": 1055486.0}, {"date": "2020-03-24", "close": 26.39, "volume": 753637.0}, {"date": "2020-03-25", "close": 26.09, "volume": 1018721.0}, {"date": "2020-03-26", "close": 25.9, "volume": 1155771.0}, {"date": "2020-03-27", "close": 25.46, "volume": 1982695.0}, {"date": "2020-03-30", "close": 28.79, "volume": 1607681.0}, {"date": "2020-03-31", "close": 29.86, "volume": 1521714.0}, {"date": "2020-04-01", "close": 26.36, "volume": 959250.0}, {"date": "2020-04-02", "close": 27.71, "volume": 607223.0}, {"date": "2020-04-03", "close": 27.21, "volume": 549090.0}, {"date": "2020-04-06", "close": 29.92, "volume": 1050856.0}, {"date": "2020-04-07", "close": 29.78, "volume": 786584.0}, {"date": "2020-04-08", "close": 31.3, "volume": 735216.0}, {"date": "2020-04-09", "close": 32.17, "volume": 648357.0}, {"date": "2020-04-13", "close": 29.84, "volume": 5268126.0}, {"date": "2020-04-14", "close": 31.19, "volume": 5144894.0}, {"date": "2020-04-15", "close": 32.13, "volume": 1446074.0}, {"date": "2020-04-16", "close": 33.56, "volume": 1453211.0}, {"date": "2020-04-17", "close": 33.66, "volume": 965087.0}, {"date": "2020-04-20", "close": 34.98, "volume": 1362454.0}, {"date": "2020-04-21", "close": 35.09, "volume": 1042511.0}, {"date": "2020-04-22", "close": 36.07, "volume": 572220.0}, {"date": "2020-04-23", "close": 36.1, "volume": 561043.0}, {"date": "2020-04-24", "close": 36.85, "volume": 580343.0}, {"date": "2020-04-27", "close": 37.44, "volume": 620542.0}, {"date": "2020-04-28", "close": 36.39, "volume": 427213.0}, {"date": "2020-04-29", "close": 36.57, "volume": 717322.0}, {"date": "2020-04-30", "close": 37.04, "volume": 1134131.0}, {"date": "2020-05-01", "close": 35.07, "volume": 672522.0}, {"date": "2020-05-04", "close": 36.07, "volume": 1174150.0}, {"date": "2020-05-05", "close": 36.31, "volume": 759128.0}, {"date": "2020-05-06", "close": 35.85, "volume": 477977.0}, {"date": "2020-05-07", "close": 43.51, "volume": 2992335.0}, {"date": "2020-05-08", "close": 43.57, "volume": 1373617.0}, {"date": "2020-05-11", "close": 46.57, "volume": 1685510.0}, {"date": "2020-05-12", "close": 46.07, "volume": 1657116.0}, {"date": "2020-05-13", "close": 46.95, "volume": 1030784.0}, {"date": "2020-05-14", "close": 45.12, "volume": 933793.0}, {"date": "2020-05-15", "close": 45.23, "volume": 759984.0}, {"date": "2020-05-18", "close": 45.93, "volume": 714580.0}, {"date": "2020-05-19", "close": 45.95, "volume": 581884.0}, {"date": "2020-05-20", "close": 46.53, "volume": 615767.0}, {"date": "2020-05-21", "close": 45.5, "volume": 699179.0}, {"date": "2020-05-22", "close": 45.47, "volume": 417580.0}, {"date": "2020-05-26", "close": 43.265, "volume": 589448.0}, {"date": "2020-05-27", "close": 43.27, "volume": 795446.0}, {"date": "2020-05-28", "close": 43.44, "volume": 390876.0}, {"date": "2020-05-29", "close": 43.85, "volume": 600736.0}, {"date": "2020-06-01", "close": 43.48, "volume": 450947.0}, {"date": "2020-06-02", "close": 45.01, "volume": 609877.0}, {"date": "2020-06-03", "close": 43.35, "volume": 622287.0}, {"date": "2020-06-04", "close": 41.2, "volume": 923464.0}, {"date": "2020-06-05", "close": 40.54, "volume": 582179.0}, {"date": "2020-06-08", "close": 41.23, "volume": 628159.0}, {"date": "2020-06-09", "close": 41.9, "volume": 877997.0}, {"date": "2020-06-10", "close": 42.38, "volume": 549857.0}, {"date": "2020-06-11", "close": 39.52, "volume": 643479.0}, {"date": "2020-06-12", "close": 40.93, "volume": 788416.0}, {"date": "2020-06-15", "close": 43.29, "volume": 688891.0}, {"date": "2020-06-16", "close": 44.59, "volume": 724162.0}, {"date": "2020-06-17", "close": 45.43, "volume": 674018.0}, {"date": "2020-06-18", "close": 45.99, "volume": 410619.0}, {"date": "2020-06-19", "close": 46.47, "volume": 1421145.0}, {"date": "2020-06-22", "close": 46.32, "volume": 952589.0}, {"date": "2020-06-23", "close": 46.63, "volume": 1021486.0}, {"date": "2020-06-24", "close": 45.05, "volume": 517627.0}, {"date": "2020-06-25", "close": 47.53, "volume": 1062622.0}, {"date": "2020-06-26", "close": 45.9, "volume": 2067764.0}, {"date": "2020-06-29", "close": 47.7, "volume": 969827.0}, {"date": "2020-06-30", "close": 49.86, "volume": 920649.0}, {"date": "2020-07-01", "close": 49.56, "volume": 568025.0}, {"date": "2020-07-02", "close": 48.08, "volume": 751913.0}, {"date": "2020-07-06", "close": 46.59, "volume": 632867.0}, {"date": "2020-07-07", "close": 47.14, "volume": 735377.0}, {"date": "2020-07-08", "close": 48.45, "volume": 502393.0}, {"date": "2020-07-09", "close": 49.19, "volume": 847237.0}, {"date": "2020-07-10", "close": 46.92, "volume": 602603.0}, {"date": "2020-07-13", "close": 45.89, "volume": 728241.0}, {"date": "2020-07-14", "close": 48.29, "volume": 485653.0}, {"date": "2020-07-15", "close": 48.73, "volume": 874806.0}, {"date": "2020-07-16", "close": 46.97, "volume": 481481.0}, {"date": "2020-07-17", "close": 48.1, "volume": 464700.0}, {"date": "2020-07-20", "close": 49.81, "volume": 747640.0}, {"date": "2020-07-21", "close": 49.23, "volume": 1210646.0}, {"date": "2020-07-22", "close": 49.5, "volume": 569217.0}, {"date": "2020-07-23", "close": 48.41, "volume": 660728.0}, {"date": "2020-07-24", "close": 46.52, "volume": 480434.0}, {"date": "2020-07-27", "close": 47.54, "volume": 467040.0}, {"date": "2020-07-28", "close": 46.09, "volume": 425057.0}, {"date": "2020-07-29", "close": 46.68, "volume": 364497.0}, {"date": "2020-07-30", "close": 47.55, "volume": 711645.0}, {"date": "2020-07-31", "close": 48.02, "volume": 579650.0}, {"date": "2020-08-03", "close": 49.78, "volume": 621505.0}, {"date": "2020-08-04", "close": 49.35, "volume": 544402.0}, {"date": "2020-08-05", "close": 51.2, "volume": 1237598.0}, {"date": "2020-08-06", "close": 55.17, "volume": 1522441.0}, {"date": "2020-08-07", "close": 52.87, "volume": 551704.0}, {"date": "2020-08-10", "close": 51.33, "volume": 432972.0}, {"date": "2020-08-11", "close": 50.37, "volume": 503442.0}, {"date": "2020-08-12", "close": 53.49, "volume": 531040.0}, {"date": "2020-08-13", "close": 56.38, "volume": 724648.0}, {"date": "2020-08-14", "close": 54.63, "volume": 504375.0}, {"date": "2020-08-17", "close": 62.78, "volume": 1745659.0}, {"date": "2020-08-18", "close": 65.28, "volume": 1160024.0}, {"date": "2020-08-19", "close": 65.95, "volume": 623081.0}, {"date": "2020-08-20", "close": 66.01, "volume": 393113.0}, {"date": "2020-08-21", "close": 65.88, "volume": 477011.0}, {"date": "2020-08-24", "close": 65.49, "volume": 492330.0}, {"date": "2020-08-25", "close": 65.46, "volume": 387951.0}, {"date": "2020-08-26", "close": 64.83, "volume": 448074.0}, {"date": "2020-08-27", "close": 64.34, "volume": 414912.0}, {"date": "2020-08-28", "close": 64.39, "volume": 1203524.0}, {"date": "2020-08-31", "close": 63.71, "volume": 460279.0}, {"date": "2020-09-01", "close": 64.12, "volume": 372496.0}, {"date": "2020-09-02", "close": 64.32, "volume": 450546.0}, {"date": "2020-09-03", "close": 64.07, "volume": 975323.0}, {"date": "2020-09-04", "close": 64.73, "volume": 1129905.0}, {"date": "2020-09-08", "close": 61.79, "volume": 530589.0}, {"date": "2020-09-09", "close": 63.12, "volume": 534321.0}, {"date": "2020-09-10", "close": 61.74, "volume": 939967.0}, {"date": "2020-09-11", "close": 59.61, "volume": 3131096.0}, {"date": "2020-09-14", "close": 61.7, "volume": 1115224.0}, {"date": "2020-09-15", "close": 61.33, "volume": 1220659.0}, {"date": "2020-09-16", "close": 61.15, "volume": 664192.0}, {"date": "2020-09-17", "close": 60.94, "volume": 611920.0}, {"date": "2020-09-18", "close": 60.52, "volume": 1525521.0}, {"date": "2020-09-21", "close": 62.76, "volume": 715683.0}, {"date": "2020-09-22", "close": 64.01, "volume": 880765.0}, {"date": "2020-09-23", "close": 62.33, "volume": 524403.0}, {"date": "2020-09-24", "close": 64.88, "volume": 1607757.0}, {"date": "2020-09-25", "close": 68.62, "volume": 1986797.0}, {"date": "2020-09-28", "close": 70.05, "volume": 884702.0}, {"date": "2020-09-29", "close": 72.67, "volume": 794995.0}, {"date": "2020-09-30", "close": 72.24, "volume": 636445.0}, {"date": "2020-10-01", "close": 72.89, "volume": 470672.0}, {"date": "2020-10-02", "close": 70.78, "volume": 557226.0}, {"date": "2020-10-05", "close": 70.72, "volume": 713442.0}, {"date": "2020-10-06", "close": 71.41, "volume": 961291.0}, {"date": "2020-10-07", "close": 72.56, "volume": 860571.0}, {"date": "2020-10-08", "close": 71.4, "volume": 637807.0}, {"date": "2020-10-09", "close": 73.58, "volume": 424804.0}, {"date": "2020-10-12", "close": 73.6, "volume": 310483.0}, {"date": "2020-10-13", "close": 73.0, "volume": 522067.0}, {"date": "2020-10-14", "close": 71.91, "volume": 582561.0}, {"date": "2020-10-15", "close": 71.7, "volume": 483464.0}, {"date": "2020-10-16", "close": 71.08, "volume": 259489.0}, {"date": "2020-10-19", "close": 72.55, "volume": 345427.0}, {"date": "2020-10-20", "close": 70.35, "volume": 357748.0}, {"date": "2020-10-21", "close": 67.99, "volume": 298376.0}, {"date": "2020-10-22", "close": 71.39, "volume": 459484.0}, {"date": "2020-10-23", "close": 71.19, "volume": 205590.0}, {"date": "2020-10-26", "close": 68.87, "volume": 349872.0}, {"date": "2020-10-27", "close": 70.64, "volume": 474932.0}, {"date": "2020-10-28", "close": 66.66, "volume": 348995.0}, {"date": "2020-10-29", "close": 68.33, "volume": 546486.0}, {"date": "2020-10-30", "close": 67.26, "volume": 502695.0}, {"date": "2020-11-02", "close": 67.52, "volume": 400710.0}, {"date": "2020-11-03", "close": 71.5, "volume": 379540.0}, {"date": "2020-11-04", "close": 75.07, "volume": 587416.0}, {"date": "2020-11-05", "close": 76.39, "volume": 551863.0}, {"date": "2020-11-06", "close": 82.08, "volume": 1347738.0}, {"date": "2020-11-09", "close": 78.54, "volume": 993876.0}, {"date": "2020-11-10", "close": 76.8, "volume": 636111.0}, {"date": "2020-11-11", "close": 78.97, "volume": 618039.0}, {"date": "2020-11-12", "close": 83.48, "volume": 716804.0}, {"date": "2020-11-13", "close": 82.81, "volume": 923468.0}, {"date": "2020-11-16", "close": 81.84, "volume": 351704.0}, {"date": "2020-11-17", "close": 83.08, "volume": 475033.0}, {"date": "2020-11-18", "close": 80.83, "volume": 501986.0}, {"date": "2020-11-19", "close": 82.86, "volume": 368312.0}, {"date": "2020-11-20", "close": 85.4, "volume": 453800.0}, {"date": "2020-11-23", "close": 85.99, "volume": 711735.0}, {"date": "2020-11-24", "close": 83.02, "volume": 507013.0}, {"date": "2020-11-25", "close": 84.55, "volume": 287757.0}, {"date": "2020-11-27", "close": 88.13, "volume": 222622.0}, {"date": "2020-11-30", "close": 88.27, "volume": 459562.0}, {"date": "2020-12-01", "close": 91.19, "volume": 1287297.0}, {"date": "2020-12-02", "close": 90.76, "volume": 523992.0}, {"date": "2020-12-03", "close": 88.97, "volume": 1156504.0}, {"date": "2020-12-04", "close": 87.47, "volume": 505322.0}, {"date": "2020-12-07", "close": 90.36, "volume": 436520.0}, {"date": "2020-12-08", "close": 92.63, "volume": 692008.0}, {"date": "2020-12-09", "close": 94.49, "volume": 604178.0}, {"date": "2020-12-10", "close": 98.82, "volume": 648120.0}, {"date": "2020-12-11", "close": 96.56, "volume": 738320.0}, {"date": "2020-12-14", "close": 98.47, "volume": 884660.0}, {"date": "2020-12-15", "close": 98.8, "volume": 880560.0}, {"date": "2020-12-16", "close": 95.8, "volume": 756095.0}, {"date": "2020-12-17", "close": 101.35, "volume": 708669.0}, {"date": "2020-12-18", "close": 101.67, "volume": 1872342.0}, {"date": "2020-12-21", "close": 105.61, "volume": 733095.0}, {"date": "2020-12-22", "close": 111.32, "volume": 998528.0}, {"date": "2020-12-23", "close": 110.04, "volume": 609001.0}, {"date": "2020-12-24", "close": 111.74, "volume": 601409.0}, {"date": "2020-12-28", "close": 106.26, "volume": 961674.0}, {"date": "2020-12-29", "close": 99.39, "volume": 960821.0}, {"date": "2020-12-30", "close": 98.85, "volume": 740433.0}, {"date": "2020-12-31", "close": 99.52, "volume": 738872.0}, {"date": "2021-01-04", "close": 96.31, "volume": 1314970.0}, {"date": "2021-01-05", "close": 100.04, "volume": 1063959.0}, {"date": "2021-01-06", "close": 103.21, "volume": 1220558.0}, {"date": "2021-01-07", "close": 108.78, "volume": 1075680.0}, {"date": "2021-01-08", "close": 111.17, "volume": 740182.0}, {"date": "2021-01-11", "close": 110.31, "volume": 563398.0}, {"date": "2021-01-12", "close": 110.83, "volume": 540081.0}, {"date": "2021-01-13", "close": 113.28, "volume": 746282.0}, {"date": "2021-01-14", "close": 115.91, "volume": 876887.0}, {"date": "2021-01-15", "close": 120.16, "volume": 1051250.0}, {"date": "2021-01-19", "close": 123.9, "volume": 744416.0}, {"date": "2021-01-20", "close": 123.38, "volume": 1085177.0}, {"date": "2021-01-21", "close": 119.99, "volume": 693928.0}, {"date": "2021-01-22", "close": 119.75, "volume": 796920.0}, {"date": "2021-01-25", "close": 119.0, "volume": 1490219.0}, {"date": "2021-01-26", "close": 109.59, "volume": 892065.0}, {"date": "2021-01-27", "close": 100.2, "volume": 1702400.0}, {"date": "2021-01-28", "close": 108.64, "volume": 1047034.0}, {"date": "2021-01-29", "close": 106.64, "volume": 870684.0}, {"date": "2021-02-01", "close": 111.55, "volume": 556576.0}, {"date": "2021-02-02", "close": 119.03, "volume": 674901.0}, {"date": "2021-02-03", "close": 114.64, "volume": 510107.0}, {"date": "2021-02-04", "close": 116.44, "volume": 454745.0}, {"date": "2021-02-05", "close": 119.07, "volume": 540938.0}, {"date": "2021-02-08", "close": 118.56, "volume": 485948.0}, {"date": "2021-02-09", "close": 119.04, "volume": 471746.0}, {"date": "2021-02-10", "close": 118.29, "volume": 551344.0}, {"date": "2021-02-11", "close": 117.74, "volume": 933913.0}, {"date": "2021-02-12", "close": 124.36, "volume": 992753.0}, {"date": "2021-02-16", "close": 119.86, "volume": 778103.0}, {"date": "2021-02-17", "close": 114.84, "volume": 795064.0}, {"date": "2021-02-18", "close": 114.05, "volume": 525170.0}, {"date": "2021-02-19", "close": 119.61, "volume": 646062.0}, {"date": "2021-02-22", "close": 111.01, "volume": 590725.0}, {"date": "2021-02-23", "close": 111.09, "volume": 1179828.0}, {"date": "2021-02-24", "close": 112.83, "volume": 593841.0}, {"date": "2021-02-25", "close": 108.76, "volume": 1112265.0}, {"date": "2021-02-26", "close": 116.09, "volume": 1436689.0}, {"date": "2021-03-01", "close": 123.49, "volume": 825618.0}, {"date": "2021-03-02", "close": 118.02, "volume": 782342.0}, {"date": "2021-03-03", "close": 108.7, "volume": 962099.0}, {"date": "2021-03-04", "close": 102.15, "volume": 1800356.0}, {"date": "2021-03-05", "close": 102.99, "volume": 1382695.0}, {"date": "2021-03-08", "close": 93.27, "volume": 940702.0}, {"date": "2021-03-09", "close": 99.3, "volume": 1284698.0}, {"date": "2021-03-10", "close": 98.71, "volume": 941977.0}, {"date": "2021-03-11", "close": 103.98, "volume": 1615791.0}, {"date": "2021-03-12", "close": 104.04, "volume": 1083426.0}, {"date": "2021-03-15", "close": 109.06, "volume": 429506.0}, {"date": "2021-03-16", "close": 104.19, "volume": 543877.0}, {"date": "2021-03-17", "close": 106.0, "volume": 737530.0}, {"date": "2021-03-18", "close": 98.84, "volume": 542565.0}, {"date": "2021-03-19", "close": 103.32, "volume": 2031481.0}, {"date": "2021-03-22", "close": 104.31, "volume": 446498.0}, {"date": "2021-03-23", "close": 100.35, "volume": 533352.0}, {"date": "2021-03-24", "close": 96.61, "volume": 888267.0}, {"date": "2021-03-25", "close": 94.98, "volume": 1016369.0}, {"date": "2021-03-26", "close": 93.64, "volume": 748966.0}, {"date": "2021-03-29", "close": 91.47, "volume": 1343234.0}, {"date": "2021-03-30", "close": 97.15, "volume": 901771.0}, {"date": "2021-03-31", "close": 101.54, "volume": 1330645.0}, {"date": "2021-04-01", "close": 102.92, "volume": 522498.0}, {"date": "2021-04-05", "close": 105.99, "volume": 690433.0}, {"date": "2021-04-06", "close": 104.83, "volume": 510276.0}, {"date": "2021-04-07", "close": 101.42, "volume": 468482.0}, {"date": "2021-04-08", "close": 105.71, "volume": 821718.0}, {"date": "2021-04-09", "close": 104.98, "volume": 383938.0}, {"date": "2021-04-12", "close": 103.75, "volume": 617774.0}, {"date": "2021-04-13", "close": 107.32, "volume": 1029597.0}, {"date": "2021-04-14", "close": 101.24, "volume": 579214.0}, {"date": "2021-04-15", "close": 106.35, "volume": 663821.0}, {"date": "2021-04-16", "close": 106.95, "volume": 1258657.0}, {"date": "2021-04-19", "close": 104.925, "volume": 860611.0}, {"date": "2021-04-20", "close": 104.06, "volume": 531451.0}, {"date": "2021-04-21", "close": 109.61, "volume": 530290.0}, {"date": "2021-04-22", "close": 106.94, "volume": 1000854.0}, {"date": "2021-04-23", "close": 111.79, "volume": 796031.0}, {"date": "2021-04-26", "close": 115.92, "volume": 464108.0}, {"date": "2021-04-27", "close": 115.11, "volume": 560924.0}, {"date": "2021-04-28", "close": 113.14, "volume": 384981.0}, {"date": "2021-04-29", "close": 109.34, "volume": 433667.0}, {"date": "2021-04-30", "close": 110.02, "volume": 641815.0}, {"date": "2021-05-03", "close": 109.55, "volume": 644153.0}, {"date": "2021-05-04", "close": 106.84, "volume": 943471.0}, {"date": "2021-05-05", "close": 104.92, "volume": 898407.0}, {"date": "2021-05-06", "close": 96.31, "volume": 1724789.0}, {"date": "2021-05-07", "close": 101.83, "volume": 1386284.0}, {"date": "2021-05-10", "close": 90.59, "volume": 1431661.0}, {"date": "2021-05-11", "close": 90.25, "volume": 1282203.0}, {"date": "2021-05-12", "close": 87.16, "volume": 881140.0}, {"date": "2021-05-13", "close": 88.92, "volume": 1147765.0}, {"date": "2021-05-14", "close": 93.19, "volume": 1683945.0}, {"date": "2021-05-17", "close": 91.81, "volume": 789842.0}, {"date": "2021-05-18", "close": 90.19, "volume": 600176.0}, {"date": "2021-05-19", "close": 86.75, "volume": 949453.0}, {"date": "2021-05-20", "close": 88.03, "volume": 945766.0}, {"date": "2021-05-21", "close": 86.05, "volume": 590418.0}, {"date": "2021-05-24", "close": 86.42, "volume": 976480.0}, {"date": "2021-05-25", "close": 90.51, "volume": 1332372.0}, {"date": "2021-05-26", "close": 89.57, "volume": 965065.0}, {"date": "2021-05-27", "close": 92.57, "volume": 1272421.0}, {"date": "2021-05-28", "close": 94.14, "volume": 882267.0}, {"date": "2021-06-01", "close": 92.0, "volume": 711663.0}, {"date": "2021-06-02", "close": 93.45, "volume": 822093.0}, {"date": "2021-06-03", "close": 94.67, "volume": 783808.0}, {"date": "2021-06-04", "close": 97.51, "volume": 1174519.0}, {"date": "2021-06-07", "close": 102.17, "volume": 903826.0}, {"date": "2021-06-08", "close": 104.58, "volume": 1087326.0}, {"date": "2021-06-09", "close": 104.27, "volume": 1007848.0}, {"date": "2021-06-10", "close": 105.56, "volume": 1041073.0}, {"date": "2021-06-11", "close": 103.88, "volume": 1059609.0}, {"date": "2021-06-14", "close": 103.75, "volume": 838815.0}, {"date": "2021-06-15", "close": 101.32, "volume": 494976.0}, {"date": "2021-06-16", "close": 100.95, "volume": 847778.0}, {"date": "2021-06-17", "close": 103.26, "volume": 825395.0}, {"date": "2021-06-18", "close": 102.88, "volume": 2501875.0}, {"date": "2021-06-21", "close": 109.3, "volume": 1260342.0}, {"date": "2021-06-22", "close": 110.86, "volume": 1073231.0}, {"date": "2021-06-23", "close": 114.96, "volume": 1576089.0}, {"date": "2021-06-24", "close": 119.72, "volume": 1681030.0}, {"date": "2021-06-25", "close": 115.15, "volume": 11430660.0}, {"date": "2021-06-28", "close": 116.63, "volume": 760641.0}, {"date": "2021-06-29", "close": 116.38, "volume": 1063770.0}, {"date": "2021-06-30", "close": 113.53, "volume": 1113373.0}, {"date": "2021-07-01", "close": 116.06, "volume": 884922.0}, {"date": "2021-07-02", "close": 116.86, "volume": 504626.0}, {"date": "2021-07-06", "close": 117.89, "volume": 802744.0}, {"date": "2021-07-07", "close": 116.52, "volume": 1752105.0}, {"date": "2021-07-08", "close": 117.29, "volume": 736586.0}, {"date": "2021-07-09", "close": 120.94, "volume": 804207.0}, {"date": "2021-07-12", "close": 119.51, "volume": 978874.0}, {"date": "2021-07-13", "close": 116.5, "volume": 583221.0}, {"date": "2021-07-14", "close": 113.47, "volume": 1422842.0}, {"date": "2021-07-15", "close": 112.47, "volume": 1348323.0}, {"date": "2021-07-16", "close": 113.12, "volume": 576865.0}, {"date": "2021-07-19", "close": 106.58, "volume": 1531495.0}, {"date": "2021-07-20", "close": 107.25, "volume": 1226805.0}, {"date": "2021-07-21", "close": 117.09, "volume": 1763269.0}, {"date": "2021-07-22", "close": 116.82, "volume": 3544555.0}, {"date": "2021-07-23", "close": 114.0, "volume": 1096634.0}, {"date": "2021-07-26", "close": 110.54, "volume": 854834.0}, {"date": "2021-07-27", "close": 108.96, "volume": 1153834.0}, {"date": "2021-07-28", "close": 110.97, "volume": 895855.0}, {"date": "2021-07-29", "close": 112.16, "volume": 747314.0}, {"date": "2021-07-30", "close": 114.52, "volume": 572431.0}, {"date": "2021-08-02", "close": 112.33, "volume": 772105.0}, {"date": "2021-08-03", "close": 110.84, "volume": 381855.0}, {"date": "2021-08-04", "close": 114.52, "volume": 570226.0}, {"date": "2021-08-05", "close": 119.64, "volume": 1182969.0}, {"date": "2021-08-06", "close": 117.3, "volume": 1008399.0}, {"date": "2021-08-09", "close": 114.83, "volume": 730692.0}, {"date": "2021-08-10", "close": 105.67, "volume": 881512.0}, {"date": "2021-08-11", "close": 102.56, "volume": 966998.0}, {"date": "2021-08-12", "close": 102.09, "volume": 686604.0}, {"date": "2021-08-13", "close": 100.91, "volume": 395063.0}, {"date": "2021-08-16", "close": 101.1, "volume": 466741.0}, {"date": "2021-08-17", "close": 100.17, "volume": 391585.0}, {"date": "2021-08-18", "close": 100.94, "volume": 642125.0}, {"date": "2021-08-19", "close": 103.31, "volume": 775302.0}, {"date": "2021-08-20", "close": 108.02, "volume": 581263.0}, {"date": "2021-08-23", "close": 110.68, "volume": 429973.0}, {"date": "2021-08-24", "close": 114.76, "volume": 1272988.0}, {"date": "2021-08-25", "close": 115.17, "volume": 457151.0}, {"date": "2021-08-26", "close": 114.97, "volume": 337559.0}, {"date": "2021-08-27", "close": 117.97, "volume": 459985.0}, {"date": "2021-08-30", "close": 119.81, "volume": 691329.0}, {"date": "2021-08-31", "close": 118.43, "volume": 537976.0}, {"date": "2021-09-01", "close": 121.82, "volume": 537227.0}, {"date": "2021-09-02", "close": 123.57, "volume": 458735.0}, {"date": "2021-09-03", "close": 123.76, "volume": 249513.0}, {"date": "2021-09-07", "close": 122.48, "volume": 368390.0}, {"date": "2021-09-08", "close": 118.97, "volume": 607622.0}, {"date": "2021-09-09", "close": 120.06, "volume": 454875.0}, {"date": "2021-09-10", "close": 120.15, "volume": 513248.0}, {"date": "2021-09-13", "close": 120.25, "volume": 510580.0}, {"date": "2021-09-14", "close": 120.06, "volume": 922854.0}, {"date": "2021-09-15", "close": 120.24, "volume": 472748.0}, {"date": "2021-09-16", "close": 120.37, "volume": 334740.0}, {"date": "2021-09-17", "close": 126.36, "volume": 1222549.0}, {"date": "2021-09-20", "close": 119.68, "volume": 700836.0}, {"date": "2021-09-21", "close": 123.7, "volume": 624565.0}, {"date": "2021-09-22", "close": 125.68, "volume": 475012.0}, {"date": "2021-09-23", "close": 123.54, "volume": 624865.0}, {"date": "2021-09-24", "close": 118.12, "volume": 774799.0}, {"date": "2021-09-27", "close": 115.12, "volume": 388142.0}, {"date": "2021-09-28", "close": 107.26, "volume": 1255082.0}, {"date": "2021-09-29", "close": 107.62, "volume": 340478.0}, {"date": "2021-09-30", "close": 111.44, "volume": 845538.0}, {"date": "2021-10-01", "close": 112.39, "volume": 529215.0}, {"date": "2021-10-04", "close": 109.46, "volume": 451739.0}, {"date": "2021-10-05", "close": 111.07, "volume": 412685.0}, {"date": "2021-10-06", "close": 111.0, "volume": 366626.0}, {"date": "2021-10-07", "close": 116.58, "volume": 771583.0}, {"date": "2021-10-08", "close": 114.07, "volume": 292637.0}, {"date": "2021-10-11", "close": 111.71, "volume": 457269.0}, {"date": "2021-10-12", "close": 108.89, "volume": 494210.0}, {"date": "2021-10-13", "close": 110.85, "volume": 658539.0}, {"date": "2021-10-14", "close": 113.37, "volume": 322028.0}, {"date": "2021-10-15", "close": 110.77, "volume": 509104.0}, {"date": "2021-10-18", "close": 111.39, "volume": 350959.0}, {"date": "2021-10-19", "close": 113.67, "volume": 360098.0}, {"date": "2021-10-20", "close": 112.43, "volume": 257446.0}, {"date": "2021-10-21", "close": 112.32, "volume": 249185.0}, {"date": "2021-10-22", "close": 114.93, "volume": 561597.0}, {"date": "2021-10-25", "close": 116.0, "volume": 360606.0}, {"date": "2021-10-26", "close": 115.97, "volume": 310443.0}, {"date": "2021-10-27", "close": 113.98, "volume": 326696.0}, {"date": "2021-10-28", "close": 117.2, "volume": 673454.0}, {"date": "2021-10-29", "close": 114.57, "volume": 682546.0}, {"date": "2021-11-01", "close": 119.0, "volume": 887030.0}, {"date": "2021-11-02", "close": 114.11, "volume": 322779.0}, {"date": "2021-11-03", "close": 111.91, "volume": 355948.0}, {"date": "2021-11-04", "close": 110.67, "volume": 930938.0}, {"date": "2021-11-05", "close": 115.97, "volume": 1012210.0}, {"date": "2021-11-08", "close": 116.78, "volume": 669359.0}, {"date": "2021-11-09", "close": 113.21, "volume": 429995.0}, {"date": "2021-11-10", "close": 107.0, "volume": 584842.0}, {"date": "2021-11-11", "close": 113.21, "volume": 704426.0}, {"date": "2021-11-12", "close": 115.04, "volume": 1928763.0}, {"date": "2021-11-15", "close": 115.85, "volume": 472671.0}, {"date": "2021-11-16", "close": 115.0, "volume": 514189.0}, {"date": "2021-11-17", "close": 112.49, "volume": 494847.0}, {"date": "2021-11-18", "close": 105.08, "volume": 1209304.0}, {"date": "2021-11-19", "close": 103.18, "volume": 717952.0}, {"date": "2021-11-22", "close": 99.07, "volume": 752866.0}, {"date": "2021-11-23", "close": 95.53, "volume": 1147680.0}, {"date": "2021-11-24", "close": 96.1, "volume": 601884.0}, {"date": "2021-11-26", "close": 94.66, "volume": 719651.0}, {"date": "2021-11-29", "close": 91.2, "volume": 1162964.0}, {"date": "2021-11-30", "close": 91.46, "volume": 1106323.0}, {"date": "2021-12-01", "close": 89.1, "volume": 786198.0}, {"date": "2021-12-02", "close": 91.78, "volume": 637047.0}, {"date": "2021-12-03", "close": 86.56, "volume": 1423227.0}, {"date": "2021-12-06", "close": 86.26, "volume": 866085.0}, {"date": "2021-12-07", "close": 92.56, "volume": 1480897.0}, {"date": "2021-12-08", "close": 96.59, "volume": 827884.0}, {"date": "2021-12-09", "close": 91.58, "volume": 617285.0}, {"date": "2021-12-10", "close": 89.41, "volume": 606848.0}, {"date": "2021-12-13", "close": 90.05, "volume": 543665.0}, {"date": "2021-12-14", "close": 88.19, "volume": 1007685.0}, {"date": "2021-12-15", "close": 93.04, "volume": 809801.0}, {"date": "2021-12-16", "close": 89.23, "volume": 823457.0}, {"date": "2021-12-17", "close": 95.64, "volume": 1240022.0}, {"date": "2021-12-20", "close": 91.99, "volume": 492269.0}, {"date": "2021-12-21", "close": 95.0, "volume": 481415.0}, {"date": "2021-12-22", "close": 93.87, "volume": 334938.0}, {"date": "2021-12-23", "close": 93.8, "volume": 777999.0}, {"date": "2021-12-27", "close": 91.25, "volume": 440107.0}, {"date": "2021-12-28", "close": 90.34, "volume": 447312.0}, {"date": "2021-12-29", "close": 90.05, "volume": 494163.0}, {"date": "2021-12-30", "close": 93.15, "volume": 420194.0}, {"date": "2021-12-31", "close": 93.39, "volume": 651297.0}, {"date": "2022-01-03", "close": 91.33, "volume": 1267574.0}, {"date": "2022-01-04", "close": 88.04, "volume": 1058000.0}, {"date": "2022-01-05", "close": 82.39, "volume": 1312092.0}, {"date": "2022-01-06", "close": 82.44, "volume": 988732.0}, {"date": "2022-01-07", "close": 75.15, "volume": 1808625.0}, {"date": "2022-01-10", "close": 74.42, "volume": 2408304.0}, {"date": "2022-01-11", "close": 76.54, "volume": 1616485.0}, {"date": "2022-01-12", "close": 73.6, "volume": 1976640.0}, {"date": "2022-01-13", "close": 68.35, "volume": 1549223.0}, {"date": "2022-01-14", "close": 67.37, "volume": 1942570.0}, {"date": "2022-01-18", "close": 61.08, "volume": 1916888.0}, {"date": "2022-01-19", "close": 61.17, "volume": 1235432.0}, {"date": "2022-01-20", "close": 63.07, "volume": 1328063.0}, {"date": "2022-01-21", "close": 62.74, "volume": 1789981.0}, {"date": "2022-01-24", "close": 64.4, "volume": 1546126.0}, {"date": "2022-01-25", "close": 62.88, "volume": 1348863.0}, {"date": "2022-01-26", "close": 63.24, "volume": 1834202.0}, {"date": "2022-01-27", "close": 61.9, "volume": 1155237.0}, {"date": "2022-01-28", "close": 65.47, "volume": 1233080.0}, {"date": "2022-01-31", "close": 70.65, "volume": 1582517.0}, {"date": "2022-02-01", "close": 72.81, "volume": 898020.0}, {"date": "2022-02-02", "close": 71.2, "volume": 883726.0}, {"date": "2022-02-03", "close": 68.26, "volume": 1278352.0}, {"date": "2022-02-04", "close": 69.75, "volume": 821191.0}, {"date": "2022-02-07", "close": 69.98, "volume": 534286.0}, {"date": "2022-02-08", "close": 70.2, "volume": 1096644.0}, {"date": "2022-02-09", "close": 73.42, "volume": 664799.0}, {"date": "2022-02-10", "close": 71.05, "volume": 700454.0}, {"date": "2022-02-11", "close": 69.58, "volume": 519105.0}, {"date": "2022-02-14", "close": 67.2, "volume": 767786.0}, {"date": "2022-02-15", "close": 70.11, "volume": 513955.0}, {"date": "2022-02-16", "close": 71.5, "volume": 1330971.0}, {"date": "2022-02-17", "close": 65.7, "volume": 821487.0}, {"date": "2022-02-18", "close": 63.89, "volume": 788606.0}, {"date": "2022-02-22", "close": 62.99, "volume": 975734.0}, {"date": "2022-02-23", "close": 60.76, "volume": 736164.0}, {"date": "2022-02-24", "close": 65.23, "volume": 1376770.0}, {"date": "2022-02-25", "close": 66.94, "volume": 1184918.0}, {"date": "2022-02-28", "close": 65.75, "volume": 1104872.0}, {"date": "2022-03-01", "close": 64.36, "volume": 678937.0}, {"date": "2022-03-02", "close": 63.14, "volume": 856534.0}, {"date": "2022-03-03", "close": 60.05, "volume": 841718.0}, {"date": "2022-03-04", "close": 56.48, "volume": 1137482.0}, {"date": "2022-03-07", "close": 52.53, "volume": 1625975.0}, {"date": "2022-03-08", "close": 54.75, "volume": 1603007.0}, {"date": "2022-03-09", "close": 36.8, "volume": 41733180.0}, {"date": "2022-03-10", "close": 42.61, "volume": 17114840.0}, {"date": "2022-03-11", "close": 38.98, "volume": 4434682.0}, {"date": "2022-03-14", "close": 35.89, "volume": 3890698.0}, {"date": "2022-03-15", "close": 30.32, "volume": 8019979.0}, {"date": "2022-03-16", "close": 35.02, "volume": 5470714.0}, {"date": "2022-03-17", "close": 37.51, "volume": 4468613.0}, {"date": "2022-03-18", "close": 39.63, "volume": 4358528.0}, {"date": "2022-03-21", "close": 39.25, "volume": 2587915.0}, {"date": "2022-03-22", "close": 41.59, "volume": 2704148.0}, {"date": "2022-03-23", "close": 38.85, "volume": 2214618.0}, {"date": "2022-03-24", "close": 40.65, "volume": 1857413.0}, {"date": "2022-03-25", "close": 39.7, "volume": 1743376.0}, {"date": "2022-03-28", "close": 40.25, "volume": 1316331.0}, {"date": "2022-03-29", "close": 42.43, "volume": 1209682.0}, {"date": "2022-03-30", "close": 41.45, "volume": 1003982.0}, {"date": "2022-03-31", "close": 40.68, "volume": 902933.0}, {"date": "2022-04-01", "close": 42.9, "volume": 1190653.0}, {"date": "2022-04-04", "close": 44.54, "volume": 1537285.0}, {"date": "2022-04-05", "close": 42.8, "volume": 1187129.0}, {"date": "2022-04-06", "close": 42.29, "volume": 1308194.0}, {"date": "2022-04-07", "close": 42.36, "volume": 1649524.0}, {"date": "2022-04-08", "close": 42.86, "volume": 1988200.0}, {"date": "2022-04-11", "close": 40.78, "volume": 1141331.0}, {"date": "2022-04-12", "close": 40.02, "volume": 885576.0}, {"date": "2022-04-13", "close": 41.65, "volume": 1512642.0}, {"date": "2022-04-14", "close": 39.52, "volume": 1428917.0}, {"date": "2022-04-18", "close": 37.94, "volume": 1443448.0}, {"date": "2022-04-19", "close": 37.41, "volume": 4852527.0}, {"date": "2022-04-20", "close": 38.1, "volume": 1786384.0}, {"date": "2022-04-21", "close": 36.65, "volume": 1925225.0}, {"date": "2022-04-22", "close": 36.29, "volume": 1630762.0}, {"date": "2022-04-25", "close": 39.67, "volume": 1162445.0}, {"date": "2022-04-26", "close": 37.41, "volume": 1292957.0}, {"date": "2022-04-27", "close": 36.22, "volume": 1224235.0}, {"date": "2022-04-28", "close": 36.34, "volume": 1145909.0}, {"date": "2022-04-29", "close": 35.12, "volume": 966155.0}, {"date": "2022-05-02", "close": 37.56, "volume": 1131065.0}, {"date": "2022-05-03", "close": 35.95, "volume": 1029174.0}, {"date": "2022-05-04", "close": 36.81, "volume": 1284265.0}, {"date": "2022-05-05", "close": 34.1, "volume": 1559781.0}, {"date": "2022-05-06", "close": 36.08, "volume": 2913074.0}, {"date": "2022-05-09", "close": 29.79, "volume": 2395651.0}, {"date": "2022-05-10", "close": 30.01, "volume": 2910467.0}, {"date": "2022-05-11", "close": 28.13, "volume": 1857707.0}, {"date": "2022-05-12", "close": 28.91, "volume": 2734012.0}, {"date": "2022-05-13", "close": 34.2, "volume": 1916592.0}, {"date": "2022-05-16", "close": 33.92, "volume": 1411608.0}, {"date": "2022-05-17", "close": 36.67, "volume": 1280817.0}, {"date": "2022-05-18", "close": 35.93, "volume": 1378499.0}, {"date": "2022-05-19", "close": 38.97, "volume": 1298540.0}, {"date": "2022-05-20", "close": 39.96, "volume": 999803.0}, {"date": "2022-05-23", "close": 39.05, "volume": 1718349.0}, {"date": "2022-05-24", "close": 37.34, "volume": 782097.0}, {"date": "2022-05-25", "close": 37.53, "volume": 1424452.0}, {"date": "2022-05-26", "close": 39.12, "volume": 1242112.0}, {"date": "2022-05-27", "close": 41.19, "volume": 1440241.0}, {"date": "2022-05-31", "close": 36.69, "volume": 2408224.0}, {"date": "2022-06-01", "close": 35.46, "volume": 1089488.0}, {"date": "2022-06-02", "close": 38.94, "volume": 1802721.0}, {"date": "2022-06-03", "close": 36.98, "volume": 1250400.0}, {"date": "2022-06-06", "close": 35.77, "volume": 1313450.0}, {"date": "2022-06-07", "close": 37.15, "volume": 974920.0}, {"date": "2022-06-08", "close": 38.87, "volume": 782032.0}, {"date": "2022-06-09", "close": 35.74, "volume": 915108.0}, {"date": "2022-06-10", "close": 34.2, "volume": 975385.0}, {"date": "2022-06-13", "close": 31.69, "volume": 820405.0}, {"date": "2022-06-14", "close": 32.45, "volume": 1452377.0}, {"date": "2022-06-15", "close": 33.93, "volume": 1679335.0}, {"date": "2022-06-16", "close": 32.96, "volume": 1827398.0}, {"date": "2022-06-17", "close": 33.53, "volume": 2213664.0}, {"date": "2022-06-21", "close": 33.63, "volume": 1092477.0}, {"date": "2022-06-22", "close": 35.5, "volume": 1091913.0}, {"date": "2022-06-23", "close": 38.85, "volume": 1027294.0}, {"date": "2022-06-24", "close": 41.38, "volume": 1645016.0}, {"date": "2022-06-27", "close": 39.71, "volume": 1156882.0}, {"date": "2022-06-28", "close": 37.72, "volume": 872238.0}, {"date": "2022-06-29", "close": 36.87, "volume": 1305973.0}, {"date": "2022-06-30", "close": 35.44, "volume": 1039602.0}, {"date": "2022-07-01", "close": 36.93, "volume": 743924.0}, {"date": "2022-07-05", "close": 38.79, "volume": 819840.0}, {"date": "2022-07-06", "close": 37.71, "volume": 954124.0}, {"date": "2022-07-07", "close": 40.33, "volume": 1329964.0}, {"date": "2022-07-08", "close": 40.48, "volume": 664855.0}, {"date": "2022-07-11", "close": 37.59, "volume": 887219.0}, {"date": "2022-07-12", "close": 38.45, "volume": 792616.0}, {"date": "2022-07-13", "close": 40.37, "volume": 1121958.0}, {"date": "2022-07-14", "close": 43.57, "volume": 2717966.0}, {"date": "2022-07-15", "close": 45.82, "volume": 1785068.0}, {"date": "2022-07-18", "close": 43.58, "volume": 2355629.0}, {"date": "2022-07-19", "close": 45.11, "volume": 1452373.0}, {"date": "2022-07-20", "close": 46.13, "volume": 1397978.0}, {"date": "2022-07-21", "close": 46.5, "volume": 779246.0}, {"date": "2022-07-22", "close": 44.8, "volume": 788172.0}, {"date": "2022-07-25", "close": 45.24, "volume": 1018944.0}, {"date": "2022-07-26", "close": 44.89, "volume": 1197844.0}, {"date": "2022-07-27", "close": 47.03, "volume": 1064800.0}, {"date": "2022-07-28", "close": 47.83, "volume": 756557.0}, {"date": "2022-07-29", "close": 47.0, "volume": 1068697.0}, {"date": "2022-08-01", "close": 47.76, "volume": 1216310.0}, {"date": "2022-08-02", "close": 49.59, "volume": 1520397.0}, {"date": "2022-08-03", "close": 48.99, "volume": 1375877.0}, {"date": "2022-08-04", "close": 50.99, "volume": 1837274.0}, {"date": "2022-08-05", "close": 51.47, "volume": 2438409.0}, {"date": "2022-08-08", "close": 52.16, "volume": 1269590.0}, {"date": "2022-08-09", "close": 50.82, "volume": 1492713.0}, {"date": "2022-08-10", "close": 55.29, "volume": 1379478.0}, {"date": "2022-08-11", "close": 53.59, "volume": 3826702.0}, {"date": "2022-08-12", "close": 55.17, "volume": 1287542.0}, {"date": "2022-08-15", "close": 56.68, "volume": 1392912.0}, {"date": "2022-08-16", "close": 55.12, "volume": 1082353.0}, {"date": "2022-08-17", "close": 52.57, "volume": 931982.0}, {"date": "2022-08-18", "close": 52.03, "volume": 966162.0}, {"date": "2022-08-19", "close": 50.37, "volume": 957772.0}, {"date": "2022-08-22", "close": 49.06, "volume": 849317.0}, {"date": "2022-08-23", "close": 50.24, "volume": 840852.0}, {"date": "2022-08-24", "close": 52.06, "volume": 856711.0}, {"date": "2022-08-25", "close": 52.76, "volume": 845443.0}, {"date": "2022-08-26", "close": 48.54, "volume": 1234842.0}, {"date": "2022-08-29", "close": 48.28, "volume": 1591618.0}, {"date": "2022-08-30", "close": 47.52, "volume": 705913.0}, {"date": "2022-08-31", "close": 49.26, "volume": 959696.0}, {"date": "2022-09-01", "close": 49.05, "volume": 863128.0}, {"date": "2022-09-02", "close": 47.65, "volume": 942635.0}, {"date": "2022-09-06", "close": 47.74, "volume": 881887.0}, {"date": "2022-09-07", "close": 50.27, "volume": 924801.0}, {"date": "2022-09-08", "close": 51.77, "volume": 1002112.0}, {"date": "2022-09-09", "close": 52.92, "volume": 1618061.0}, {"date": "2022-09-12", "close": 53.31, "volume": 658902.0}, {"date": "2022-09-13", "close": 50.55, "volume": 1023787.0}, {"date": "2022-09-14", "close": 49.38, "volume": 1071593.0}, {"date": "2022-09-15", "close": 50.69, "volume": 1066903.0}, {"date": "2022-09-16", "close": 48.55, "volume": 2454848.0}, {"date": "2022-09-19", "close": 48.89, "volume": 946065.0}, {"date": "2022-09-20", "close": 48.93, "volume": 829720.0}, {"date": "2022-09-21", "close": 48.51, "volume": 999664.0}, {"date": "2022-09-22", "close": 46.17, "volume": 1580330.0}, {"date": "2022-09-23", "close": 43.64, "volume": 1682040.0}, {"date": "2022-09-26", "close": 42.55, "volume": 1137921.0}, {"date": "2022-09-27", "close": 43.12, "volume": 924241.0}, {"date": "2022-09-28", "close": 46.05, "volume": 1041460.0}, {"date": "2022-09-29", "close": 44.47, "volume": 1053449.0}, {"date": "2022-09-30", "close": 43.82, "volume": 988833.0}, {"date": "2022-10-03", "close": 44.07, "volume": 813748.0}, {"date": "2022-10-04", "close": 47.91, "volume": 1641432.0}, {"date": "2022-10-05", "close": 46.64, "volume": 1452404.0}, {"date": "2022-10-06", "close": 47.03, "volume": 1641322.0}, {"date": "2022-10-07", "close": 42.77, "volume": 1748640.0}, {"date": "2022-10-10", "close": 40.28, "volume": 1129720.0}, {"date": "2022-10-11", "close": 40.68, "volume": 1032292.0}, {"date": "2022-10-12", "close": 42.21, "volume": 835289.0}, {"date": "2022-10-13", "close": 42.85, "volume": 1221221.0}, {"date": "2022-10-14", "close": 41.51, "volume": 998550.0}, {"date": "2022-10-17", "close": 43.41, "volume": 812831.0}, {"date": "2022-10-18", "close": 43.92, "volume": 820099.0}, {"date": "2022-10-19", "close": 41.54, "volume": 1163778.0}, {"date": "2022-10-20", "close": 42.8, "volume": 836377.0}, {"date": "2022-10-21", "close": 43.58, "volume": 711116.0}, {"date": "2022-10-24", "close": 42.67, "volume": 562865.0}, {"date": "2022-10-25", "close": 45.31, "volume": 983390.0}, {"date": "2022-10-26", "close": 46.325, "volume": 839818.0}, {"date": "2022-10-27", "close": 46.65, "volume": 707882.0}, {"date": "2022-10-28", "close": 47.66, "volume": 731781.0}, {"date": "2022-10-31", "close": 46.96, "volume": 745543.0}, {"date": "2022-11-01", "close": 46.67, "volume": 677137.0}, {"date": "2022-11-02", "close": 45.45, "volume": 1232414.0}, {"date": "2022-11-03", "close": 45.04, "volume": 1022695.0}, {"date": "2022-11-04", "close": 44.44, "volume": 1541737.0}, {"date": "2022-11-07", "close": 42.69, "volume": 1469819.0}, {"date": "2022-11-08", "close": 42.44, "volume": 1638141.0}, {"date": "2022-11-09", "close": 37.07, "volume": 4189012.0}, {"date": "2022-11-10", "close": 38.13, "volume": 3480360.0}, {"date": "2022-11-11", "close": 40.44, "volume": 2285514.0}, {"date": "2022-11-14", "close": 35.46, "volume": 2109872.0}, {"date": "2022-11-15", "close": 34.17, "volume": 1548859.0}, {"date": "2022-11-16", "close": 36.73, "volume": 8988192.0}, {"date": "2022-11-17", "close": 35.85, "volume": 3031337.0}, {"date": "2022-11-18", "close": 35.62, "volume": 1838473.0}, {"date": "2022-11-21", "close": 35.29, "volume": 1712892.0}, {"date": "2022-11-22", "close": 35.42, "volume": 1869385.0}, {"date": "2022-11-23", "close": 37.23, "volume": 1488682.0}, {"date": "2022-11-25", "close": 37.58, "volume": 451695.0}, {"date": "2022-11-28", "close": 37.51, "volume": 1134361.0}, {"date": "2022-11-29", "close": 37.19, "volume": 1218214.0}, {"date": "2022-11-30", "close": 41.12, "volume": 2447532.0}, {"date": "2022-12-01", "close": 41.25, "volume": 1159828.0}, {"date": "2022-12-02", "close": 41.84, "volume": 1113724.0}, {"date": "2022-12-05", "close": 40.39, "volume": 901566.0}, {"date": "2022-12-06", "close": 38.8, "volume": 1506439.0}, {"date": "2022-12-07", "close": 38.46, "volume": 1193421.0}, {"date": "2022-12-08", "close": 38.76, "volume": 1387859.0}, {"date": "2022-12-09", "close": 38.14, "volume": 671666.0}, {"date": "2022-12-12", "close": 39.22, "volume": 951771.0}, {"date": "2022-12-13", "close": 40.57, "volume": 1534318.0}, {"date": "2022-12-14", "close": 38.93, "volume": 2068603.0}, {"date": "2022-12-15", "close": 38.14, "volume": 1251343.0}, {"date": "2022-12-16", "close": 43.32, "volume": 6552899.0}, {"date": "2022-12-19", "close": 41.04, "volume": 2471654.0}, {"date": "2022-12-20", "close": 41.62, "volume": 1422733.0}, {"date": "2022-12-21", "close": 41.55, "volume": 924921.0}, {"date": "2022-12-22", "close": 42.74, "volume": 960253.0}, {"date": "2022-12-23", "close": 41.54, "volume": 764136.0}, {"date": "2022-12-27", "close": 40.32, "volume": 683673.0}, {"date": "2022-12-28", "close": 39.84, "volume": 769792.0}, {"date": "2022-12-29", "close": 40.63, "volume": 1187325.0}, {"date": "2022-12-30", "close": 40.17, "volume": 650967.0}, {"date": "2023-01-03", "close": 38.49, "volume": 1097773.0}, {"date": "2023-01-04", "close": 39.88, "volume": 1086506.0}, {"date": "2023-01-05", "close": 38.76, "volume": 1522533.0}, {"date": "2023-01-06", "close": 36.93, "volume": 1324930.0}, {"date": "2023-01-09", "close": 36.57, "volume": 1673268.0}, {"date": "2023-01-10", "close": 37.75, "volume": 2070782.0}, {"date": "2023-01-11", "close": 41.25, "volume": 2453184.0}, {"date": "2023-01-12", "close": 40.75, "volume": 1551416.0}, {"date": "2023-01-13", "close": 41.82, "volume": 1105207.0}, {"date": "2023-01-17", "close": 40.0, "volume": 2046561.0}, {"date": "2023-01-18", "close": 40.98, "volume": 2446139.0}, {"date": "2023-01-19", "close": 39.72, "volume": 1197354.0}, {"date": "2023-01-20", "close": 40.91, "volume": 1067075.0}, {"date": "2023-01-23", "close": 43.23, "volume": 1566433.0}, {"date": "2023-01-24", "close": 42.94, "volume": 1481795.0}, {"date": "2023-01-25", "close": 42.0, "volume": 853140.0}, {"date": "2023-01-26", "close": 42.76, "volume": 823328.0}, {"date": "2023-01-27", "close": 43.74, "volume": 659164.0}, {"date": "2023-01-30", "close": 41.98, "volume": 899396.0}, {"date": "2023-01-31", "close": 42.93, "volume": 1142379.0}, {"date": "2023-02-01", "close": 43.97, "volume": 1515855.0}, {"date": "2023-02-02", "close": 46.55, "volume": 1853616.0}, {"date": "2023-02-03", "close": 44.79, "volume": 663436.0}, {"date": "2023-02-06", "close": 43.78, "volume": 586164.0}, {"date": "2023-02-07", "close": 45.92, "volume": 1240335.0}, {"date": "2023-02-08", "close": 43.88, "volume": 812906.0}, {"date": "2023-02-09", "close": 44.03, "volume": 1320784.0}, {"date": "2023-02-10", "close": 42.77, "volume": 1848185.0}, {"date": "2023-02-13", "close": 42.7, "volume": 612823.0}, {"date": "2023-02-14", "close": 42.07, "volume": 695896.0}, {"date": "2023-02-15", "close": 42.34, "volume": 895494.0}, {"date": "2023-02-16", "close": 49.51, "volume": 3572588.0}, {"date": "2023-02-17", "close": 49.92, "volume": 2100423.0}, {"date": "2023-02-21", "close": 47.36, "volume": 1077927.0}, {"date": "2023-02-22", "close": 47.91, "volume": 910749.0}, {"date": "2023-02-23", "close": 47.38, "volume": 1014393.0}, {"date": "2023-02-24", "close": 47.73, "volume": 684187.0}, {"date": "2023-02-27", "close": 47.57, "volume": 1443044.0}, {"date": "2023-02-28", "close": 48.55, "volume": 2663898.0}, {"date": "2023-03-01", "close": 54.28, "volume": 2984619.0}, {"date": "2023-03-02", "close": 56.47, "volume": 3493379.0}, {"date": "2023-03-03", "close": 58.12, "volume": 1890502.0}, {"date": "2023-03-06", "close": 56.73, "volume": 1161877.0}, {"date": "2023-03-07", "close": 57.25, "volume": 982788.0}, {"date": "2023-03-08", "close": 57.73, "volume": 1422751.0}, {"date": "2023-03-09", "close": 57.52, "volume": 1394389.0}, {"date": "2023-03-10", "close": 54.13, "volume": 2333325.0}, {"date": "2023-03-13", "close": 55.18, "volume": 2186715.0}, {"date": "2023-03-14", "close": 56.43, "volume": 1116557.0}, {"date": "2023-03-15", "close": 57.04, "volume": 1333238.0}, {"date": "2023-03-16", "close": 58.29, "volume": 1101173.0}, {"date": "2023-03-17", "close": 56.63, "volume": 1966332.0}, {"date": "2023-03-20", "close": 56.26, "volume": 1090105.0}, {"date": "2023-03-21", "close": 56.63, "volume": 1204394.0}, {"date": "2023-03-22", "close": 55.68, "volume": 1351996.0}, {"date": "2023-03-23", "close": 55.7, "volume": 750634.0}, {"date": "2023-03-24", "close": 56.65, "volume": 929530.0}, {"date": "2023-03-27", "close": 55.99, "volume": 679674.0}, {"date": "2023-03-28", "close": 54.15, "volume": 887267.0}, {"date": "2023-03-29", "close": 56.9, "volume": 1281154.0}, {"date": "2023-03-30", "close": 54.26, "volume": 1978702.0}, {"date": "2023-03-31", "close": 55.52, "volume": 964046.0}, {"date": "2023-04-03", "close": 54.27, "volume": 1011420.0}, {"date": "2023-04-04", "close": 53.73, "volume": 675470.0}, {"date": "2023-04-05", "close": 53.0, "volume": 1291855.0}, {"date": "2023-04-06", "close": 51.91, "volume": 3914282.0}, {"date": "2023-04-10", "close": 51.47, "volume": 1591496.0}, {"date": "2023-04-11", "close": 51.97, "volume": 842148.0}, {"date": "2023-04-12", "close": 51.17, "volume": 916342.0}, {"date": "2023-04-13", "close": 52.05, "volume": 1312309.0}, {"date": "2023-04-14", "close": 51.4, "volume": 829683.0}, {"date": "2023-04-17", "close": 51.0, "volume": 809162.0}, {"date": "2023-04-18", "close": 50.21, "volume": 939746.0}, {"date": "2023-04-19", "close": 53.13, "volume": 1138914.0}, {"date": "2023-04-20", "close": 54.24, "volume": 1522399.0}, {"date": "2023-04-21", "close": 55.16, "volume": 1086740.0}, {"date": "2023-04-24", "close": 53.0, "volume": 1159282.0}, {"date": "2023-04-25", "close": 50.69, "volume": 784185.0}, {"date": "2023-04-26", "close": 49.77, "volume": 785440.0}, {"date": "2023-04-27", "close": 50.23, "volume": 873272.0}, {"date": "2023-04-28", "close": 50.72, "volume": 728784.0}, {"date": "2023-05-01", "close": 52.48, "volume": 1001766.0}, {"date": "2023-05-02", "close": 50.32, "volume": 1106078.0}, {"date": "2023-05-03", "close": 52.14, "volume": 1059386.0}, {"date": "2023-05-04", "close": 52.93, "volume": 1129102.0}, {"date": "2023-05-05", "close": 54.1, "volume": 915888.0}, {"date": "2023-05-08", "close": 53.1, "volume": 1434512.0}, {"date": "2023-05-09", "close": 53.0, "volume": 1450732.0}, {"date": "2023-05-10", "close": 51.21, "volume": 2173650.0}, {"date": "2023-05-11", "close": 51.62, "volume": 1125935.0}, {"date": "2023-05-12", "close": 51.1, "volume": 896530.0}, {"date": "2023-05-15", "close": 52.17, "volume": 1051178.0}, {"date": "2023-05-16", "close": 51.0, "volume": 1474302.0}, {"date": "2023-05-17", "close": 49.64, "volume": 849371.0}, {"date": "2023-05-18", "close": 49.64, "volume": 872187.0}, {"date": "2023-05-19", "close": 50.73, "volume": 693443.0}, {"date": "2023-05-22", "close": 53.08, "volume": 943543.0}, {"date": "2023-05-23", "close": 51.92, "volume": 951358.0}, {"date": "2023-05-24", "close": 50.88, "volume": 818118.0}, {"date": "2023-05-25", "close": 48.24, "volume": 1094428.0}, {"date": "2023-05-26", "close": 48.62, "volume": 911957.0}, {"date": "2023-05-30", "close": 47.08, "volume": 659470.0}, {"date": "2023-05-31", "close": 47.11, "volume": 811773.0}, {"date": "2023-06-01", "close": 49.29, "volume": 895754.0}, {"date": "2023-06-02", "close": 48.81, "volume": 786836.0}, {"date": "2023-06-05", "close": 47.75, "volume": 1555134.0}, {"date": "2023-06-06", "close": 48.33, "volume": 981801.0}, {"date": "2023-06-07", "close": 49.56, "volume": 832093.0}, {"date": "2023-06-08", "close": 48.82, "volume": 843925.0}, {"date": "2023-06-09", "close": 48.38, "volume": 670132.0}, {"date": "2023-06-12", "close": 49.47, "volume": 709113.0}, {"date": "2023-06-13", "close": 50.72, "volume": 672266.0}, {"date": "2023-06-14", "close": 50.47, "volume": 1420408.0}, {"date": "2023-06-15", "close": 50.72, "volume": 1453765.0}, {"date": "2023-06-16", "close": 50.25, "volume": 2237283.0}, {"date": "2023-06-20", "close": 52.1, "volume": 1146081.0}, {"date": "2023-06-21", "close": 52.68, "volume": 1166955.0}, {"date": "2023-06-22", "close": 53.03, "volume": 797279.0}, {"date": "2023-06-23", "close": 51.37, "volume": 1664121.0}, {"date": "2023-06-26", "close": 49.85, "volume": 1200651.0}, {"date": "2023-06-27", "close": 50.79, "volume": 1086121.0}, {"date": "2023-06-28", "close": 51.48, "volume": 989626.0}, {"date": "2023-06-29", "close": 49.03, "volume": 1253712.0}, {"date": "2023-06-30", "close": 48.66, "volume": 1188571.0}, {"date": "2023-07-03", "close": 48.75, "volume": 494873.0}, {"date": "2023-07-05", "close": 48.05, "volume": 773814.0}, {"date": "2023-07-06", "close": 47.1, "volume": 908132.0}, {"date": "2023-07-07", "close": 46.89, "volume": 993260.0}, {"date": "2023-07-10", "close": 48.31, "volume": 980912.0}, {"date": "2023-07-11", "close": 49.0, "volume": 682732.0}, {"date": "2023-07-12", "close": 51.12, "volume": 752380.0}, {"date": "2023-07-13", "close": 50.79, "volume": 822790.0}, {"date": "2023-07-14", "close": 49.56, "volume": 587165.0}, {"date": "2023-07-17", "close": 49.25, "volume": 500858.0}, {"date": "2023-07-18", "close": 48.67, "volume": 429480.0}, {"date": "2023-07-19", "close": 48.33, "volume": 894465.0}, {"date": "2023-07-20", "close": 47.48, "volume": 648359.0}, {"date": "2023-07-21", "close": 49.31, "volume": 675825.0}, {"date": "2023-07-24", "close": 46.79, "volume": 1094496.0}, {"date": "2023-07-25", "close": 47.09, "volume": 547814.0}, {"date": "2023-07-26", "close": 47.12, "volume": 435467.0}, {"date": "2023-07-27", "close": 45.32, "volume": 1130062.0}, {"date": "2023-07-28", "close": 45.88, "volume": 702727.0}, {"date": "2023-07-31", "close": 45.22, "volume": 925852.0}, {"date": "2023-08-01", "close": 45.36, "volume": 898203.0}, {"date": "2023-08-02", "close": 43.93, "volume": 896738.0}, {"date": "2023-08-03", "close": 43.4, "volume": 1549867.0}, {"date": "2023-08-04", "close": 51.02, "volume": 2889113.0}, {"date": "2023-08-07", "close": 51.02, "volume": 2058488.0}, {"date": "2023-08-08", "close": 52.72, "volume": 1977944.0}, {"date": "2023-08-09", "close": 52.25, "volume": 1354045.0}, {"date": "2023-08-10", "close": 53.34, "volume": 961682.0}, {"date": "2023-08-11", "close": 56.21, "volume": 2269555.0}, {"date": "2023-08-14", "close": 56.91, "volume": 1162084.0}, {"date": "2023-08-15", "close": 54.82, "volume": 1062163.0}, {"date": "2023-08-16", "close": 53.31, "volume": 740659.0}, {"date": "2023-08-17", "close": 51.97, "volume": 540644.0}, {"date": "2023-08-18", "close": 52.6, "volume": 711366.0}, {"date": "2023-08-21", "close": 54.92, "volume": 906660.0}, {"date": "2023-08-22", "close": 53.75, "volume": 520749.0}, {"date": "2023-08-23", "close": 55.11, "volume": 671032.0}, {"date": "2023-08-24", "close": 55.45, "volume": 1070735.0}, {"date": "2023-08-25", "close": 57.38, "volume": 870440.0}, {"date": "2023-08-28", "close": 55.51, "volume": 608694.0}, {"date": "2023-08-29", "close": 55.89, "volume": 426025.0}, {"date": "2023-08-30", "close": 59.1, "volume": 887290.0}, {"date": "2023-08-31", "close": 58.73, "volume": 1102263.0}, {"date": "2023-09-01", "close": 62.52, "volume": 1642577.0}, {"date": "2023-09-05", "close": 59.43, "volume": 1156651.0}, {"date": "2023-09-06", "close": 58.0, "volume": 1177961.0}, {"date": "2023-09-07", "close": 55.25, "volume": 3183124.0}, {"date": "2023-09-08", "close": 54.2, "volume": 1399905.0}, {"date": "2023-09-11", "close": 54.59, "volume": 891798.0}, {"date": "2023-09-12", "close": 54.57, "volume": 588930.0}, {"date": "2023-09-13", "close": 55.5, "volume": 1300133.0}, {"date": "2023-09-14", "close": 52.61, "volume": 1374621.0}, {"date": "2023-09-15", "close": 51.5, "volume": 1752289.0}, {"date": "2023-09-18", "close": 51.06, "volume": 997337.0}, {"date": "2023-09-19", "close": 50.53, "volume": 1370925.0}, {"date": "2023-09-20", "close": 49.16, "volume": 1076556.0}, {"date": "2023-09-21", "close": 47.29, "volume": 1617869.0}, {"date": "2023-09-22", "close": 45.82, "volume": 1040006.0}, {"date": "2023-09-25", "close": 45.2, "volume": 819084.0}, {"date": "2023-09-26", "close": 44.97, "volume": 1012412.0}, {"date": "2023-09-27", "close": 46.62, "volume": 1469292.0}, {"date": "2023-09-28", "close": 45.32, "volume": 1362714.0}, {"date": "2023-09-29", "close": 44.25, "volume": 1625631.0}, {"date": "2023-10-02", "close": 43.68, "volume": 1284757.0}, {"date": "2023-10-03", "close": 43.95, "volume": 1368893.0}, {"date": "2023-10-04", "close": 43.16, "volume": 1833775.0}, {"date": "2023-10-05", "close": 43.11, "volume": 1226876.0}, {"date": "2023-10-06", "close": 43.55, "volume": 863156.0}, {"date": "2023-10-09", "close": 43.01, "volume": 939974.0}, {"date": "2023-10-10", "close": 45.89, "volume": 1866187.0}, {"date": "2023-10-11", "close": 44.81, "volume": 1332692.0}, {"date": "2023-10-12", "close": 39.39, "volume": 2626631.0}, {"date": "2023-10-13", "close": 41.54, "volume": 2103916.0}, {"date": "2023-10-16", "close": 42.33, "volume": 1573671.0}, {"date": "2023-10-17", "close": 42.5, "volume": 1014564.0}, {"date": "2023-10-18", "close": 41.88, "volume": 857944.0}, {"date": "2023-10-19", "close": 41.43, "volume": 697783.0}, {"date": "2023-10-20", "close": 40.76, "volume": 461354.0}, {"date": "2023-10-23", "close": 40.08, "volume": 718573.0}, {"date": "2023-10-24", "close": 40.79, "volume": 992996.0}, {"date": "2023-10-25", "close": 40.06, "volume": 1046607.0}, {"date": "2023-10-26", "close": 39.05, "volume": 1229225.0}, {"date": "2023-10-27", "close": 38.26, "volume": 803174.0}, {"date": "2023-10-30", "close": 37.55, "volume": 1199388.0}, {"date": "2023-10-31", "close": 39.47, "volume": 867894.0}, {"date": "2023-11-01", "close": 39.69, "volume": 873455.0}, {"date": "2023-11-02", "close": 40.55, "volume": 940640.0}, {"date": "2023-11-03", "close": 42.74, "volume": 993705.0}, {"date": "2023-11-06", "close": 43.1, "volume": 1788181.0}, {"date": "2023-11-07", "close": 43.64, "volume": 1418252.0}, {"date": "2023-11-08", "close": 41.34, "volume": 1994488.0}, {"date": "2023-11-09", "close": 45.39, "volume": 3587397.0}, {"date": "2023-11-10", "close": 46.74, "volume": 1404709.0}, {"date": "2023-11-13", "close": 48.54, "volume": 1797192.0}, {"date": "2023-11-14", "close": 52.12, "volume": 1711493.0}, {"date": "2023-11-15", "close": 52.97, "volume": 1227918.0}, {"date": "2023-11-16", "close": 52.81, "volume": 822227.0}, {"date": "2023-11-17", "close": 53.52, "volume": 872148.0}, {"date": "2023-11-20", "close": 54.79, "volume": 955728.0}, {"date": "2023-11-21", "close": 53.95, "volume": 979667.0}, {"date": "2023-11-22", "close": 54.65, "volume": 1222627.0}, {"date": "2023-11-24", "close": 55.0, "volume": 425023.0}, {"date": "2023-11-27", "close": 55.04, "volume": 880760.0}, {"date": "2023-11-28", "close": 55.01, "volume": 787242.0}, {"date": "2023-11-29", "close": 56.64, "volume": 1339142.0}, {"date": "2023-11-30", "close": 55.95, "volume": 1962216.0}, {"date": "2023-12-01", "close": 58.46, "volume": 2471675.0}, {"date": "2023-12-04", "close": 59.31, "volume": 2188460.0}, {"date": "2023-12-05", "close": 58.28, "volume": 1317191.0}, {"date": "2023-12-06", "close": 57.9, "volume": 826593.0}, {"date": "2023-12-07", "close": 57.94, "volume": 678714.0}, {"date": "2023-12-08", "close": 58.15, "volume": 942050.0}, {"date": "2023-12-11", "close": 56.7, "volume": 1409031.0}, {"date": "2023-12-12", "close": 58.52, "volume": 1103733.0}, {"date": "2023-12-13", "close": 60.08, "volume": 2221108.0}, {"date": "2023-12-14", "close": 60.27, "volume": 2765228.0}, {"date": "2023-12-15", "close": 59.01, "volume": 2356699.0}, {"date": "2023-12-18", "close": 57.55, "volume": 1251212.0}, {"date": "2023-12-19", "close": 59.27, "volume": 1684807.0}, {"date": "2023-12-20", "close": 57.28, "volume": 1209653.0}, {"date": "2023-12-21", "close": 60.29, "volume": 1748138.0}, {"date": "2023-12-22", "close": 60.84, "volume": 673623.0}, {"date": "2023-12-26", "close": 61.17, "volume": 480731.0}, {"date": "2023-12-27", "close": 61.22, "volume": 683099.0}, {"date": "2023-12-28", "close": 62.04, "volume": 1697198.0}, {"date": "2023-12-29", "close": 62.64, "volume": 1292888.0}, {"date": "2024-01-02", "close": 61.92, "volume": 844182.0}, {"date": "2024-01-03", "close": 59.21, "volume": 1214400.0}, {"date": "2024-01-04", "close": 59.69, "volume": 1824056.0}, {"date": "2024-01-05", "close": 62.23, "volume": 1101873.0}, {"date": "2024-01-08", "close": 64.85, "volume": 1282788.0}, {"date": "2024-01-09", "close": 66.1, "volume": 2865454.0}, {"date": "2024-01-10", "close": 63.89, "volume": 1557697.0}, {"date": "2024-01-11", "close": 63.01, "volume": 1466069.0}, {"date": "2024-01-12", "close": 60.89, "volume": 1274698.0}, {"date": "2024-01-16", "close": 62.91, "volume": 1010457.0}, {"date": "2024-01-17", "close": 67.5, "volume": 3808831.0}, {"date": "2024-01-18", "close": 67.56, "volume": 2105783.0}, {"date": "2024-01-19", "close": 66.63, "volume": 2693224.0}, {"date": "2024-01-22", "close": 66.68, "volume": 1374864.0}, {"date": "2024-01-23", "close": 66.52, "volume": 1068016.0}, {"date": "2024-01-24", "close": 65.61, "volume": 676411.0}, {"date": "2024-01-25", "close": 64.62, "volume": 996397.0}, {"date": "2024-01-26", "close": 65.44, "volume": 957354.0}, {"date": "2024-01-29", "close": 66.41, "volume": 2619347.0}, {"date": "2024-01-30", "close": 66.0, "volume": 930739.0}, {"date": "2024-01-31", "close": 65.94, "volume": 1423782.0}, {"date": "2024-02-01", "close": 68.19, "volume": 1849250.0}, {"date": "2024-02-02", "close": 67.73, "volume": 1034424.0}, {"date": "2024-02-05", "close": 68.82, "volume": 886625.0}, {"date": "2024-02-06", "close": 70.22, "volume": 1264478.0}, {"date": "2024-02-07", "close": 69.92, "volume": 1510469.0}, {"date": "2024-02-08", "close": 69.65, "volume": 685096.0}, {"date": "2024-02-09", "close": 69.74, "volume": 605099.0}, {"date": "2024-02-12", "close": 70.97, "volume": 813728.0}, {"date": "2024-02-13", "close": 68.4, "volume": 1505313.0}, {"date": "2024-02-14", "close": 69.67, "volume": 1176821.0}, {"date": "2024-02-15", "close": 69.7, "volume": 905764.0}, {"date": "2024-02-16", "close": 70.01, "volume": 1499975.0}, {"date": "2024-02-20", "close": 70.41, "volume": 978382.0}, {"date": "2024-02-21", "close": 69.76, "volume": 780980.0}, {"date": "2024-02-22", "close": 71.15, "volume": 933389.0}, {"date": "2024-02-23", "close": 70.46, "volume": 564915.0}, {"date": "2024-02-26", "close": 74.19, "volume": 1751676.0}, {"date": "2024-02-27", "close": 76.16, "volume": 2305666.0}, {"date": "2024-02-28", "close": 76.55, "volume": 2350706.0}, {"date": "2024-02-29", "close": 86.49, "volume": 3878714.0}, {"date": "2024-03-01", "close": 89.41, "volume": 2905343.0}, {"date": "2024-03-04", "close": 90.21, "volume": 1732314.0}, {"date": "2024-03-05", "close": 87.62, "volume": 1971854.0}, {"date": "2024-03-06", "close": 90.22, "volume": 1431364.0}, {"date": "2024-03-07", "close": 91.66, "volume": 1308512.0}, {"date": "2024-03-08", "close": 89.06, "volume": 1067978.0}, {"date": "2024-03-11", "close": 89.28, "volume": 1714822.0}, {"date": "2024-03-12", "close": 90.81, "volume": 1509833.0}, {"date": "2024-03-13", "close": 88.96, "volume": 863085.0}, {"date": "2024-03-14", "close": 87.71, "volume": 1420147.0}, {"date": "2024-03-15", "close": 89.52, "volume": 2077953.0}, {"date": "2024-03-18", "close": 90.12, "volume": 840333.0}, {"date": "2024-03-19", "close": 91.26, "volume": 757711.0}, {"date": "2024-03-20", "close": 92.9, "volume": 6147178.0}, {"date": "2024-03-21", "close": 91.87, "volume": 1517094.0}, {"date": "2024-03-22", "close": 92.32, "volume": 452364.0}, {"date": "2024-03-25", "close": 91.39, "volume": 1067024.0}, {"date": "2024-03-26", "close": 90.0, "volume": 1391625.0}, {"date": "2024-03-27", "close": 90.46, "volume": 1617256.0}, {"date": "2024-03-28", "close": 91.46, "volume": 971264.0}, {"date": "2024-04-01", "close": 92.96, "volume": 1092697.0}, {"date": "2024-04-02", "close": 91.91, "volume": 972646.0}, {"date": "2024-04-03", "close": 92.61, "volume": 1282273.0}, {"date": "2024-04-04", "close": 92.36, "volume": 1977348.0}, {"date": "2024-04-05", "close": 96.75, "volume": 1541036.0}, {"date": "2024-04-08", "close": 95.43, "volume": 1265259.0}, {"date": "2024-04-09", "close": 97.48, "volume": 1197459.0}, {"date": "2024-04-10", "close": 96.5, "volume": 1041490.0}, {"date": "2024-04-11", "close": 96.71, "volume": 1060899.0}, {"date": "2024-04-12", "close": 94.47, "volume": 959947.0}, {"date": "2024-04-15", "close": 90.42, "volume": 1182121.0}, {"date": "2024-04-16", "close": 90.32, "volume": 1389481.0}, {"date": "2024-04-17", "close": 90.33, "volume": 694057.0}, {"date": "2024-04-18", "close": 87.28, "volume": 1172503.0}, {"date": "2024-04-19", "close": 85.28, "volume": 2526074.0}, {"date": "2024-04-22", "close": 88.61, "volume": 1120889.0}, {"date": "2024-04-23", "close": 91.04, "volume": 1178445.0}, {"date": "2024-04-24", "close": 91.5, "volume": 847337.0}, {"date": "2024-04-25", "close": 91.28, "volume": 840789.0}, {"date": "2024-04-26", "close": 91.66, "volume": 568943.0}, {"date": "2024-04-29", "close": 94.04, "volume": 1538716.0}, {"date": "2024-04-30", "close": 92.88, "volume": 621869.0}, {"date": "2024-05-01", "close": 94.15, "volume": 1029395.0}, {"date": "2024-05-02", "close": 93.72, "volume": 623156.0}, {"date": "2024-05-03", "close": 96.98, "volume": 1069756.0}, {"date": "2024-05-06", "close": 97.21, "volume": 1034579.0}, {"date": "2024-05-07", "close": 97.15, "volume": 774250.0}, {"date": "2024-05-08", "close": 95.66, "volume": 1241595.0}, {"date": "2024-05-09", "close": 95.55, "volume": 3191513.0}, {"date": "2024-05-10", "close": 105.29, "volume": 3499347.0}, {"date": "2024-05-13", "close": 103.33, "volume": 1679593.0}, {"date": "2024-05-14", "close": 105.52, "volume": 1303911.0}, {"date": "2024-05-15", "close": 107.31, "volume": 1158712.0}, {"date": "2024-05-16", "close": 108.5, "volume": 1051689.0}, {"date": "2024-05-17", "close": 106.46, "volume": 938889.0}, {"date": "2024-05-20", "close": 106.31, "volume": 1004003.0}, {"date": "2024-05-21", "close": 108.26, "volume": 764269.0}, {"date": "2024-05-22", "close": 108.51, "volume": 735236.0}, {"date": "2024-05-23", "close": 107.51, "volume": 807749.0}, {"date": "2024-05-24", "close": 109.51, "volume": 652270.0}, {"date": "2024-05-28", "close": 109.57, "volume": 1003354.0}, {"date": "2024-05-29", "close": 109.82, "volume": 881547.0}, {"date": "2024-05-30", "close": 110.12, "volume": 694022.0}, {"date": "2024-05-31", "close": 106.53, "volume": 1297876.0}, {"date": "2024-06-03", "close": 108.31, "volume": 1107214.0}, {"date": "2024-06-04", "close": 105.94, "volume": 848191.0}, {"date": "2024-06-05", "close": 110.79, "volume": 1069440.0}, {"date": "2024-06-06", "close": 109.22, "volume": 691903.0}, {"date": "2024-06-07", "close": 111.19, "volume": 906775.0}, {"date": "2024-06-10", "close": 111.66, "volume": 1370538.0}, {"date": "2024-06-11", "close": 112.47, "volume": 824716.0}, {"date": "2024-06-12", "close": 112.6, "volume": 1041253.0}, {"date": "2024-06-13", "close": 110.79, "volume": 646416.0}, {"date": "2024-06-14", "close": 110.2, "volume": 806190.0}, {"date": "2024-06-17", "close": 110.42, "volume": 792146.0}, {"date": "2024-06-18", "close": 107.99, "volume": 847347.0}, {"date": "2024-06-20", "close": 107.2, "volume": 936325.0}, {"date": "2024-06-21", "close": 107.11, "volume": 2518183.0}, {"date": "2024-06-24", "close": 107.41, "volume": 1503450.0}, {"date": "2024-06-25", "close": 111.35, "volume": 1226145.0}, {"date": "2024-06-26", "close": 111.39, "volume": 847948.0}, {"date": "2024-06-27", "close": 110.01, "volume": 949546.0}, {"date": "2024-06-28", "close": 108.29, "volume": 1678509.0}, {"date": "2024-07-01", "close": 107.81, "volume": 903082.0}, {"date": "2024-07-02", "close": 110.7, "volume": 1114667.0}, {"date": "2024-07-03", "close": 111.64, "volume": 559579.0}, {"date": "2024-07-05", "close": 112.74, "volume": 826461.0}, {"date": "2024-07-08", "close": 109.52, "volume": 788135.0}, {"date": "2024-07-09", "close": 109.43, "volume": 825411.0}, {"date": "2024-07-10", "close": 111.58, "volume": 1084801.0}, {"date": "2024-07-11", "close": 110.81, "volume": 1459228.0}, {"date": "2024-07-12", "close": 111.6, "volume": 1185869.0}, {"date": "2024-07-15", "close": 112.66, "volume": 923451.0}, {"date": "2024-07-16", "close": 114.44, "volume": 1106759.0}, {"date": "2024-07-17", "close": 110.37, "volume": 1911855.0}, {"date": "2024-07-18", "close": 101.15, "volume": 2942643.0}, {"date": "2024-07-19", "close": 105.98, "volume": 1717492.0}, {"date": "2024-07-22", "close": 105.51, "volume": 1670916.0}, {"date": "2024-07-23", "close": 106.52, "volume": 895366.0}, {"date": "2024-07-24", "close": 106.1, "volume": 780228.0}, {"date": "2024-07-25", "close": 102.15, "volume": 2998529.0}, {"date": "2024-07-26", "close": 102.67, "volume": 1047586.0}, {"date": "2024-07-29", "close": 103.77, "volume": 7636749.0}, {"date": "2024-07-30", "close": 97.75, "volume": 2545166.0}, {"date": "2024-07-31", "close": 102.39, "volume": 1370427.0}, {"date": "2024-08-01", "close": 103.0, "volume": 1112321.0}, {"date": "2024-08-02", "close": 99.62, "volume": 1177182.0}, {"date": "2024-08-05", "close": 97.91, "volume": 1121618.0}, {"date": "2024-08-06", "close": 100.92, "volume": 1230600.0}, {"date": "2024-08-07", "close": 100.36, "volume": 1078938.0}, {"date": "2024-08-08", "close": 107.7, "volume": 2545627.0}, {"date": "2024-08-09", "close": 114.57, "volume": 4125245.0}, {"date": "2024-08-12", "close": 115.25, "volume": 1828720.0}, {"date": "2024-08-13", "close": 119.02, "volume": 1057674.0}, {"date": "2024-08-14", "close": 118.5, "volume": 830850.0}, {"date": "2024-08-15", "close": 122.25, "volume": 1251912.0}, {"date": "2024-08-16", "close": 123.98, "volume": 1020142.0}, {"date": "2024-08-19", "close": 123.78, "volume": 1356906.0}, {"date": "2024-08-20", "close": 118.45, "volume": 1038809.0}, {"date": "2024-08-21", "close": 121.91, "volume": 1482488.0}, {"date": "2024-08-22", "close": 122.61, "volume": 3548088.0}, {"date": "2024-08-23", "close": 122.71, "volume": 748209.0}, {"date": "2024-08-26", "close": 118.11, "volume": 907233.0}, {"date": "2024-08-27", "close": 120.27, "volume": 683097.0}, {"date": "2024-08-28", "close": 118.81, "volume": 808335.0}, {"date": "2024-08-29", "close": 116.25, "volume": 882939.0}, {"date": "2024-08-30", "close": 118.26, "volume": 870805.0}, {"date": "2024-09-03", "close": 113.98, "volume": 920232.0}, {"date": "2024-09-04", "close": 113.24, "volume": 1083548.0}, {"date": "2024-09-05", "close": 117.5, "volume": 1041725.0}, {"date": "2024-09-06", "close": 112.9, "volume": 946364.0}, {"date": "2024-09-09", "close": 117.66, "volume": 1200187.0}, {"date": "2024-09-10", "close": 118.73, "volume": 982039.0}, {"date": "2024-09-11", "close": 123.83, "volume": 1633303.0}, {"date": "2024-09-12", "close": 125.12, "volume": 1154939.0}, {"date": "2024-09-13", "close": 126.51, "volume": 1020673.0}, {"date": "2024-09-16", "close": 129.67, "volume": 1344013.0}, {"date": "2024-09-17", "close": 127.21, "volume": 908015.0}, {"date": "2024-09-18", "close": 127.1, "volume": 867321.0}, {"date": "2024-09-19", "close": 127.13, "volume": 755874.0}, {"date": "2024-09-20", "close": 127.78, "volume": 2190370.0}, {"date": "2024-09-23", "close": 123.54, "volume": 655471.0}, {"date": "2024-09-24", "close": 123.08, "volume": 1052285.0}, {"date": "2024-09-25", "close": 124.99, "volume": 977014.0}, {"date": "2024-09-26", "close": 123.85, "volume": 977363.0}, {"date": "2024-09-27", "close": 125.72, "volume": 1350501.0}, {"date": "2024-09-30", "close": 126.95, "volume": 1416707.0}, {"date": "2024-10-01", "close": 127.19, "volume": 1368288.0}, {"date": "2024-10-02", "close": 131.11, "volume": 1117805.0}, {"date": "2024-10-03", "close": 126.3, "volume": 1135777.0}, {"date": "2024-10-04", "close": 129.84, "volume": 1138229.0}, {"date": "2024-10-07", "close": 128.2, "volume": 962363.0}, {"date": "2024-10-08", "close": 131.93, "volume": 1248426.0}, {"date": "2024-10-09", "close": 127.48, "volume": 1144728.0}, {"date": "2024-10-10", "close": 125.75, "volume": 892866.0}, {"date": "2024-10-11", "close": 130.06, "volume": 963199.0}, {"date": "2024-10-14", "close": 131.86, "volume": 590390.0}, {"date": "2024-10-15", "close": 129.0, "volume": 1471882.0}, {"date": "2024-10-16", "close": 126.77, "volume": 1094102.0}, {"date": "2024-10-17", "close": 122.35, "volume": 734970.0}, {"date": "2024-10-18", "close": 122.4, "volume": 985355.0}, {"date": "2024-10-21", "close": 120.5, "volume": 993821.0}, {"date": "2024-10-22", "close": 119.95, "volume": 718800.0}, {"date": "2024-10-23", "close": 118.65, "volume": 632756.0}, {"date": "2024-10-24", "close": 119.17, "volume": 597350.0}, {"date": "2024-10-25", "close": 117.67, "volume": 404936.0}, {"date": "2024-10-28", "close": 120.71, "volume": 780283.0}, {"date": "2024-10-29", "close": 124.74, "volume": 985353.0}, {"date": "2024-10-30", "close": 126.73, "volume": 795088.0}, {"date": "2024-10-31", "close": 120.96, "volume": 985891.0}, {"date": "2024-11-01", "close": 124.16, "volume": 1272200.0}, {"date": "2024-11-04", "close": 123.44, "volume": 790303.0}, {"date": "2024-11-05", "close": 124.39, "volume": 609020.0}, {"date": "2024-11-06", "close": 126.97, "volume": 1149901.0}, {"date": "2024-11-07", "close": 130.39, "volume": 850773.0}, {"date": "2024-11-08", "close": 134.11, "volume": 1228911.0}, {"date": "2024-11-11", "close": 133.97, "volume": 1841372.0}, {"date": "2024-11-12", "close": 135.12, "volume": 2496325.0}, {"date": "2024-11-13", "close": 160.97, "volume": 4524099.0}, {"date": "2024-11-14", "close": 151.11, "volume": 2708025.0}, {"date": "2024-11-15", "close": 146.06, "volume": 2242843.0}, {"date": "2024-11-18", "close": 153.42, "volume": 1761561.0}, {"date": "2024-11-19", "close": 162.1, "volume": 2111325.0}, {"date": "2024-11-20", "close": 167.88, "volume": 2034953.0}, {"date": "2024-11-21", "close": 169.36, "volume": 1292813.0}, {"date": "2024-11-22", "close": 167.26, "volume": 1481284.0}, {"date": "2024-11-25", "close": 164.39, "volume": 2126695.0}, {"date": "2024-11-26", "close": 168.32, "volume": 969256.0}, {"date": "2024-11-27", "close": 168.45, "volume": 943446.0}, {"date": "2024-11-29", "close": 167.78, "volume": 470341.0}, {"date": "2024-12-02", "close": 169.82, "volume": 1136419.0}, {"date": "2024-12-03", "close": 169.17, "volume": 1139710.0}, {"date": "2024-12-04", "close": 174.0, "volume": 1040317.0}, {"date": "2024-12-05", "close": 169.02, "volume": 1047155.0}, {"date": "2024-12-06", "close": 171.65, "volume": 814477.0}, {"date": "2024-12-09", "close": 167.8, "volume": 1048572.0}, {"date": "2024-12-10", "close": 166.45, "volume": 1105746.0}, {"date": "2024-12-11", "close": 167.12, "volume": 735472.0}, {"date": "2024-12-12", "close": 166.45, "volume": 985474.0}, {"date": "2024-12-13", "close": 166.55, "volume": 1211176.0}, {"date": "2024-12-16", "close": 170.8, "volume": 1378934.0}, {"date": "2024-12-17", "close": 168.21, "volume": 1172424.0}, {"date": "2024-12-18", "close": 155.2, "volume": 1587055.0}, {"date": "2024-12-19", "close": 158.09, "volume": 1596713.0}, {"date": "2024-12-20", "close": 161.88, "volume": 3138048.0}, {"date": "2024-12-23", "close": 161.99, "volume": 641851.0}, {"date": "2024-12-24", "close": 162.39, "volume": 286702.0}, {"date": "2024-12-26", "close": 159.64, "volume": 519231.0}, {"date": "2024-12-27", "close": 160.26, "volume": 684684.0}, {"date": "2024-12-30", "close": 158.55, "volume": 774737.0}, {"date": "2024-12-31", "close": 158.3, "volume": 759182.0}, {"date": "2025-01-02", "close": 160.6, "volume": 805900.0}, {"date": "2025-01-03", "close": 167.6, "volume": 1126218.0}, {"date": "2025-01-06", "close": 172.26, "volume": 1345965.0}, {"date": "2025-01-07", "close": 170.4, "volume": 1260803.0}, {"date": "2025-01-08", "close": 176.61, "volume": 1365420.0}, {"date": "2025-01-10", "close": 175.0, "volume": 1556321.0}, {"date": "2025-01-13", "close": 169.3, "volume": 1734187.0}, {"date": "2025-01-14", "close": 165.76, "volume": 1375353.0}, {"date": "2025-01-15", "close": 170.35, "volume": 1080085.0}, {"date": "2025-01-16", "close": 168.5, "volume": 906592.0}, {"date": "2025-01-17", "close": 158.36, "volume": 2384856.0}, {"date": "2025-01-21", "close": 167.46, "volume": 1992068.0}, {"date": "2025-01-22", "close": 171.93, "volume": 2052189.0}, {"date": "2025-01-23", "close": 171.82, "volume": 1006036.0}, {"date": "2025-01-24", "close": 167.61, "volume": 909151.0}, {"date": "2025-01-27", "close": 165.26, "volume": 1574296.0}, {"date": "2025-01-28", "close": 168.08, "volume": 1544558.0}, {"date": "2025-01-29", "close": 168.22, "volume": 1360693.0}, {"date": "2025-01-30", "close": 176.27, "volume": 1598869.0}, {"date": "2025-01-31", "close": 176.92, "volume": 1237515.0}, {"date": "2025-02-03", "close": 176.56, "volume": 1423774.0}, {"date": "2025-02-04", "close": 174.24, "volume": 1125069.0}, {"date": "2025-02-05", "close": 177.0, "volume": 930614.0}, {"date": "2025-02-06", "close": 175.14, "volume": 743112.0}, {"date": "2025-02-07", "close": 172.82, "volume": 857992.0}, {"date": "2025-02-10", "close": 172.19, "volume": 1477741.0}, {"date": "2025-02-11", "close": 169.71, "volume": 1553618.0}, {"date": "2025-02-12", "close": 171.95, "volume": 989620.0}, {"date": "2025-02-13", "close": 170.73, "volume": 1323253.0}, {"date": "2025-02-14", "close": 173.39, "volume": 1572293.0}, {"date": "2025-02-18", "close": 169.38, "volume": 1176156.0}, {"date": "2025-02-19", "close": 172.61, "volume": 1200507.0}, {"date": "2025-02-20", "close": 168.19, "volume": 1458437.0}, {"date": "2025-02-21", "close": 162.31, "volume": 1605738.0}, {"date": "2025-02-24", "close": 158.37, "volume": 1158691.0}, {"date": "2025-02-25", "close": 156.0, "volume": 2235842.0}, {"date": "2025-02-26", "close": 160.56, "volume": 1813560.0}, {"date": "2025-02-27", "close": 156.61, "volume": 2327832.0}, {"date": "2025-02-28", "close": 155.59, "volume": 9860494.0}, {"date": "2025-03-03", "close": 143.11, "volume": 2862943.0}, {"date": "2025-03-04", "close": 142.35, "volume": 4311237.0}, {"date": "2025-03-05", "close": 147.92, "volume": 1653618.0}, {"date": "2025-03-06", "close": 141.5, "volume": 2079069.0}, {"date": "2025-03-07", "close": 140.66, "volume": 1923066.0}, {"date": "2025-03-10", "close": 132.63, "volume": 2613162.0}, {"date": "2025-03-11", "close": 140.02, "volume": 2219571.0}, {"date": "2025-03-12", "close": 144.5, "volume": 2561581.0}, {"date": "2025-03-13", "close": 142.51, "volume": 2025801.0}, {"date": "2025-03-14", "close": 148.22, "volume": 1653997.0}, {"date": "2025-03-17", "close": 149.25, "volume": 1333376.0}, {"date": "2025-03-18", "close": 146.28, "volume": 1082810.0}, {"date": "2025-03-19", "close": 150.87, "volume": 2163194.0}, {"date": "2025-03-20", "close": 149.63, "volume": 1009407.0}, {"date": "2025-03-21", "close": 151.15, "volume": 3420707.0}, {"date": "2025-03-24", "close": 153.83, "volume": 1051082.0}, {"date": "2025-03-25", "close": 154.58, "volume": 1081641.0}, {"date": "2025-03-26", "close": 149.84, "volume": 1092821.0}, {"date": "2025-03-27", "close": 148.3, "volume": 641883.0}, {"date": "2025-03-28", "close": 143.94, "volume": 1258484.0}, {"date": "2025-03-31", "close": 141.41, "volume": 2304413.0}, {"date": "2025-04-01", "close": 140.65, "volume": 1590971.0}, {"date": "2025-04-02", "close": 143.2, "volume": 1582619.0}, {"date": "2025-04-03", "close": 138.71, "volume": 1459344.0}, {"date": "2025-04-04", "close": 133.87, "volume": 3247842.0}, {"date": "2025-04-07", "close": 138.26, "volume": 2129581.0}, {"date": "2025-04-08", "close": 132.23, "volume": 1848856.0}, {"date": "2025-04-09", "close": 151.97, "volume": 2970018.0}, {"date": "2025-04-10", "close": 143.28, "volume": 1849135.0}, {"date": "2025-04-11", "close": 148.04, "volume": 1364988.0}, {"date": "2025-04-14", "close": 148.45, "volume": 887255.0}, {"date": "2025-04-15", "close": 151.74, "volume": 828005.0}, {"date": "2025-04-16", "close": 150.17, "volume": 622156.0}, {"date": "2025-04-17", "close": 148.08, "volume": 602610.0}, {"date": "2025-04-21", "close": 142.23, "volume": 812545.0}, {"date": "2025-04-22", "close": 144.62, "volume": 668387.0}, {"date": "2025-04-23", "close": 148.56, "volume": 811218.0}, {"date": "2025-04-24", "close": 154.48, "volume": 793382.0}, {"date": "2025-04-25", "close": 153.79, "volume": 806974.0}, {"date": "2025-04-28", "close": 152.99, "volume": 1076956.0}, {"date": "2025-04-29", "close": 154.89, "volume": 931678.0}, {"date": "2025-04-30", "close": 150.93, "volume": 985704.0}, {"date": "2025-05-01", "close": 151.36, "volume": 880642.0}, {"date": "2025-05-02", "close": 156.66, "volume": 1072140.0}, {"date": "2025-05-05", "close": 157.38, "volume": 883875.0}, {"date": "2025-05-06", "close": 155.5, "volume": 1421388.0}, {"date": "2025-05-07", "close": 160.1, "volume": 1248663.0}, {"date": "2025-05-08", "close": 162.57, "volume": 2526876.0}, {"date": "2025-05-09", "close": 151.95, "volume": 4380106.0}, {"date": "2025-05-12", "close": 157.29, "volume": 1935448.0}, {"date": "2025-05-13", "close": 152.28, "volume": 1781553.0}, {"date": "2025-05-14", "close": 151.34, "volume": 1189851.0}, {"date": "2025-05-15", "close": 149.4, "volume": 811459.0}, {"date": "2025-05-16", "close": 152.59, "volume": 911150.0}, {"date": "2025-05-19", "close": 153.27, "volume": 752288.0}, {"date": "2025-05-20", "close": 154.53, "volume": 879410.0}, {"date": "2025-05-21", "close": 151.09, "volume": 1342767.0}, {"date": "2025-05-22", "close": 152.48, "volume": 1027668.0}, {"date": "2025-05-23", "close": 153.32, "volume": 1085320.0}, {"date": "2025-05-27", "close": 157.16, "volume": 1040566.0}, {"date": "2025-05-28", "close": 161.21, "volume": 1443762.0}, {"date": "2025-05-29", "close": 158.05, "volume": 1659729.0}, {"date": "2025-05-30", "close": 157.73, "volume": 2768159.0}, {"date": "2025-06-02", "close": 160.69, "volume": 1434761.0}, {"date": "2025-06-03", "close": 160.15, "volume": 931876.0}, {"date": "2025-06-04", "close": 167.22, "volume": 1334451.0}, {"date": "2025-06-05", "close": 165.51, "volume": 1045467.0}, {"date": "2025-06-06", "close": 163.76, "volume": 1016925.0}, {"date": "2025-06-09", "close": 164.19, "volume": 785548.0}, {"date": "2025-06-10", "close": 165.22, "volume": 1189200.0}, {"date": "2025-06-11", "close": 166.76, "volume": 1208816.0}, {"date": "2025-06-12", "close": 164.35, "volume": 1102080.0}, {"date": "2025-06-13", "close": 165.34, "volume": 729346.0}, {"date": "2025-06-16", "close": 168.25, "volume": 1153598.0}, {"date": "2025-06-17", "close": 167.55, "volume": 899569.0}, {"date": "2025-06-18", "close": 170.98, "volume": 1980916.0}, {"date": "2025-06-20", "close": 171.86, "volume": 1516404.0}, {"date": "2025-06-23", "close": 170.37, "volume": 767225.0}, {"date": "2025-06-24", "close": 171.87, "volume": 935449.0}, {"date": "2025-06-25", "close": 164.16, "volume": 2468407.0}, {"date": "2025-06-26", "close": 168.17, "volume": 1444669.0}, {"date": "2025-06-27", "close": 167.96, "volume": 3082537.0}, {"date": "2025-06-30", "close": 168.94, "volume": 1058708.0}, {"date": "2025-07-01", "close": 160.72, "volume": 1362069.0}, {"date": "2025-07-02", "close": 161.57, "volume": 1086939.0}, {"date": "2025-07-03", "close": 161.76, "volume": 468868.0}, {"date": "2025-07-07", "close": 158.69, "volume": 754189.0}, {"date": "2025-07-08", "close": 158.48, "volume": 1057474.0}, {"date": "2025-07-09", "close": 161.75, "volume": 1186080.0}, {"date": "2025-07-10", "close": 163.36, "volume": 1156869.0}, {"date": "2025-07-11", "close": 160.43, "volume": 710029.0}, {"date": "2025-07-14", "close": 158.18, "volume": 785965.0}, {"date": "2025-07-15", "close": 149.85, "volume": 1544973.0}, {"date": "2025-07-16", "close": 148.4, "volume": 1539463.0}, {"date": "2025-07-17", "close": 143.38, "volume": 1346967.0}, {"date": "2025-07-18", "close": 138.9, "volume": 1384656.0}, {"date": "2025-07-21", "close": 140.63, "volume": 1287868.0}, {"date": "2025-07-22", "close": 139.92, "volume": 1131465.0}, {"date": "2025-07-23", "close": 137.82, "volume": 1861210.0}, {"date": "2025-07-24", "close": 141.065, "volume": 1421505.0}, {"date": "2025-07-25", "close": 138.9, "volume": 1203126.0}, {"date": "2025-07-28", "close": 138.0, "volume": 1726019.0}, {"date": "2025-07-29", "close": 135.84, "volume": 1275973.0}, {"date": "2025-07-30", "close": 140.96, "volume": 1161833.0}, {"date": "2025-07-31", "close": 133.66, "volume": 1511626.0}, {"date": "2025-08-01", "close": 134.58, "volume": 1165843.0}, {"date": "2025-08-04", "close": 136.57, "volume": 1354146.0}, {"date": "2025-08-05", "close": 140.12, "volume": 2254499.0}, {"date": "2025-08-06", "close": 138.13, "volume": 2241830.0}, {"date": "2025-08-07", "close": 141.08, "volume": 3319769.0}, {"date": "2025-08-08", "close": 151.95, "volume": 3849580.0}, {"date": "2025-08-11", "close": 157.04, "volume": 1971940.0}, {"date": "2025-08-12", "close": 159.81, "volume": 1838318.0}, {"date": "2025-08-13", "close": 157.7, "volume": 1202755.0}, {"date": "2025-08-14", "close": 158.44, "volume": 714133.0}, {"date": "2025-08-15", "close": 163.02, "volume": 1502948.0}, {"date": "2025-08-18", "close": 161.15, "volume": 1495169.0}, {"date": "2025-08-19", "close": 160.12, "volume": 977467.0}, {"date": "2025-08-20", "close": 160.64, "volume": 1349718.0}, {"date": "2025-08-21", "close": 161.95, "volume": 993786.0}, {"date": "2025-08-22", "close": 165.6, "volume": 840300.0}, {"date": "2025-08-25", "close": 162.47, "volume": 1090107.0}, {"date": "2025-08-26", "close": 165.71, "volume": 1012188.0}, {"date": "2025-08-27", "close": 163.04, "volume": 752802.0}, {"date": "2025-08-28", "close": 167.88, "volume": 842733.0}, {"date": "2025-08-29", "close": 168.25, "volume": 773741.0}, {"date": "2025-09-02", "close": 169.34, "volume": 1041859.0}, {"date": "2025-09-03", "close": 167.53, "volume": 1105819.0}, {"date": "2025-09-04", "close": 166.56, "volume": 880425.0}, {"date": "2025-09-05", "close": 168.02, "volume": 776031.0}, {"date": "2025-09-08", "close": 167.39, "volume": 841066.0}, {"date": "2025-09-09", "close": 176.37, "volume": 1297034.0}, {"date": "2025-09-10", "close": 169.79, "volume": 1298590.0}, {"date": "2025-09-11", "close": 173.81, "volume": 697789.0}, {"date": "2025-09-12", "close": 168.51, "volume": 853106.0}, {"date": "2025-09-15", "close": 172.16, "volume": 795499.0}, {"date": "2025-09-16", "close": 175.01, "volume": 801092.0}, {"date": "2025-09-17", "close": 175.43, "volume": 618395.0}, {"date": "2025-09-18", "close": 179.86, "volume": 856339.0}, {"date": "2025-09-19", "close": 181.11, "volume": 1489056.0}, {"date": "2025-09-22", "close": 179.19, "volume": 1414300.0}, {"date": "2025-09-23", "close": 172.83, "volume": 1752865.0}, {"date": "2025-09-24", "close": 163.91, "volume": 1100540.0}, {"date": "2025-09-25", "close": 163.66, "volume": 1481164.0}, {"date": "2025-09-26", "close": 162.97, "volume": 1220311.0}, {"date": "2025-09-29", "close": 163.09, "volume": 1087934.0}, {"date": "2025-09-30", "close": 160.97, "volume": 1214039.0}, {"date": "2025-10-01", "close": 161.61, "volume": 1583924.0}, {"date": "2025-10-02", "close": 160.21, "volume": 1042396.0}, {"date": "2025-10-03", "close": 167.35, "volume": 1145532.0}, {"date": "2025-10-06", "close": 170.38, "volume": 1424689.0}, {"date": "2025-10-07", "close": 168.53, "volume": 1052904.0}, {"date": "2025-10-08", "close": 172.09, "volume": 946516.0}, {"date": "2025-10-09", "close": 173.055, "volume": 859816.0}, {"date": "2025-10-10", "close": 169.27, "volume": 971509.0}, {"date": "2025-10-13", "close": 174.17, "volume": 1202742.0}, {"date": "2025-10-14", "close": 172.81, "volume": 882028.0}, {"date": "2025-10-15", "close": 179.42, "volume": 1278424.0}, {"date": "2025-10-16", "close": 180.54, "volume": 1189529.0}, {"date": "2025-10-17", "close": 181.69, "volume": 998242.0}, {"date": "2025-10-20", "close": 188.6, "volume": 1737329.0}, {"date": "2025-10-21", "close": 186.88, "volume": 782635.0}, {"date": "2025-10-22", "close": 188.02, "volume": 1333768.0}, {"date": "2025-10-23", "close": 195.0, "volume": 936886.0}, {"date": "2025-10-24", "close": 192.51, "volume": 1086142.0}, {"date": "2025-10-27", "close": 192.22, "volume": 1108907.0}, {"date": "2025-10-28", "close": 189.57, "volume": 946599.0}, {"date": "2025-10-29", "close": 192.81, "volume": 893286.0}, {"date": "2025-10-30", "close": 193.22, "volume": 1044742.0}, {"date": "2025-10-31", "close": 198.93, "volume": 1921302.0}, {"date": "2025-11-03", "close": 198.23, "volume": 1636930.0}, {"date": "2025-11-04", "close": 196.45, "volume": 1849001.0}, {"date": "2025-11-05", "close": 199.92, "volume": 1230634.0}, {"date": "2025-11-06", "close": 198.48, "volume": 1929147.0}, {"date": "2025-11-07", "close": 199.57, "volume": 2707182.0}, {"date": "2025-11-10", "close": 206.63, "volume": 1452760.0}, {"date": "2025-11-11", "close": 206.72, "volume": 1230754.0}, {"date": "2025-11-12", "close": 209.5, "volume": 1538097.0}, {"date": "2025-11-13", "close": 200.67, "volume": 1490297.0}, {"date": "2025-11-14", "close": 204.28, "volume": 1289082.0}, {"date": "2025-11-17", "close": 206.04, "volume": 1076259.0}, {"date": "2025-11-18", "close": 213.65, "volume": 2172050.0}, {"date": "2025-11-19", "close": 218.35, "volume": 2143948.0}, {"date": "2025-11-20", "close": 225.55, "volume": 3445057.0}, {"date": "2025-11-21", "close": 230.63, "volume": 2871365.0}, {"date": "2025-11-24", "close": 238.58, "volume": 2404011.0}, {"date": "2025-11-25", "close": 236.49, "volume": 1863164.0}, {"date": "2025-11-26", "close": 237.12, "volume": 1320799.0}, {"date": "2025-11-28", "close": 238.81, "volume": 500604.0}, {"date": "2025-12-01", "close": 234.25, "volume": 824163.0}, {"date": "2025-12-02", "close": 236.64, "volume": 1063181.0}, {"date": "2025-12-03", "close": 238.21, "volume": 1576305.0}, {"date": "2025-12-04", "close": 242.06, "volume": 1234900.0}, {"date": "2025-12-05", "close": 244.55, "volume": 1369773.0}, {"date": "2025-12-08", "close": 239.14, "volume": 1403678.0}, {"date": "2025-12-09", "close": 235.53, "volume": 1082252.0}, {"date": "2025-12-10", "close": 233.13, "volume": 1299866.0}, {"date": "2025-12-11", "close": 231.05, "volume": 1116809.0}, {"date": "2025-12-12", "close": 231.95, "volume": 1363037.0}, {"date": "2025-12-15", "close": 228.4, "volume": 1141698.0}, {"date": "2025-12-16", "close": 227.4, "volume": 898294.0}, {"date": "2025-12-17", "close": 225.49, "volume": 1870866.0}, {"date": "2025-12-18", "close": 224.74, "volume": 1288937.0}, {"date": "2025-12-19", "close": 231.96, "volume": 2218246.0}, {"date": "2025-12-22", "close": 235.57, "volume": 1462932.0}, {"date": "2025-12-23", "close": 235.4, "volume": 1003865.0}, {"date": "2025-12-24", "close": 235.54, "volume": 468119.0}, {"date": "2025-12-26", "close": 233.74, "volume": 410921.0}, {"date": "2025-12-29", "close": 231.3, "volume": 491769.0}, {"date": "2025-12-30", "close": 229.98, "volume": 660388.0}, {"date": "2025-12-31", "close": 229.09, "volume": 621606.0}, {"date": "2026-01-02", "close": 228.84, "volume": 827085.0}, {"date": "2026-01-05", "close": 237.42, "volume": 1088619.0}, {"date": "2026-01-06", "close": 248.74, "volume": 1550802.0}, {"date": "2026-01-07", "close": 254.4, "volume": 1199524.0}, {"date": "2026-01-08", "close": 239.56, "volume": 1977730.0}, {"date": "2026-01-09", "close": 234.31, "volume": 1016199.0}, {"date": "2026-01-12", "close": 235.45, "volume": 1738918.0}, {"date": "2026-01-13", "close": 237.89, "volume": 1144017.0}, {"date": "2026-01-14", "close": 239.19, "volume": 904079.0}, {"date": "2026-01-15", "close": 240.34, "volume": 1013880.0}, {"date": "2026-01-16", "close": 231.25, "volume": 1470471.0}, {"date": "2026-01-20", "close": 234.85, "volume": 1473902.0}, {"date": "2026-01-21", "close": 242.78, "volume": 1416301.0}, {"date": "2026-01-22", "close": 242.91, "volume": 971270.0}, {"date": "2026-01-23", "close": 241.58, "volume": 961083.0}, {"date": "2026-01-26", "close": 241.39, "volume": 656073.0}, {"date": "2026-01-27", "close": 240.34, "volume": 578787.0}, {"date": "2026-01-28", "close": 235.93, "volume": 871617.0}, {"date": "2026-01-29", "close": 231.48, "volume": 947131.0}, {"date": "2026-01-30", "close": 231.14, "volume": 666012.0}, {"date": "2026-02-02", "close": 231.1, "volume": 1250361.0}, {"date": "2026-02-03", "close": 227.68, "volume": 937159.0}, {"date": "2026-02-04", "close": 205.61, "volume": 2452467.0}, {"date": "2026-02-05", "close": 197.08, "volume": 1783130.0}, {"date": "2026-02-06", "close": 203.04, "volume": 1563978.0}, {"date": "2026-02-09", "close": 210.58, "volume": 1183789.0}, {"date": "2026-02-10", "close": 211.65, "volume": 1054507.0}, {"date": "2026-02-11", "close": 212.46, "volume": 898399.0}, {"date": "2026-02-12", "close": 207.835, "volume": 931356.0}, {"date": "2026-02-13", "close": 206.23, "volume": 790455.0}, {"date": "2026-02-17", "close": 211.25, "volume": 791216.0}, {"date": "2026-02-18", "close": 215.53, "volume": 1002269.0}, {"date": "2026-02-19", "close": 216.36, "volume": 744830.0}, {"date": "2026-02-20", "close": 212.12, "volume": 1180399.0}, {"date": "2026-02-23", "close": 209.35, "volume": 776555.0}, {"date": "2026-02-24", "close": 209.53, "volume": 693447.0}, {"date": "2026-02-25", "close": 211.83, "volume": 1014172.0}, {"date": "2026-02-26", "close": 216.1, "volume": 1202728.0}, {"date": "2026-02-27", "close": 208.04, "volume": 2761910.0}, {"date": "2026-03-02", "close": 200.17, "volume": 1486762.0}, {"date": "2026-03-03", "close": 207.04, "volume": 1543055.0}, {"date": "2026-03-04", "close": 203.03, "volume": 859313.0}, {"date": "2026-03-05", "close": 197.14, "volume": 1465404.0}, {"date": "2026-03-06", "close": 198.13, "volume": 1226265.0}, {"date": "2026-03-09", "close": 205.22, "volume": 1422703.0}, {"date": "2026-03-10", "close": 198.95, "volume": 903174.0}, {"date": "2026-03-11", "close": 196.61, "volume": 1404791.0}, {"date": "2026-03-12", "close": 190.31, "volume": 1758706.0}, {"date": "2026-03-13", "close": 187.85, "volume": 1261748.0}, {"date": "2026-03-16", "close": 197.68, "volume": 1574981.0}, {"date": "2026-03-17", "close": 198.38, "volume": 1143189.0}, {"date": "2026-03-18", "close": 197.79, "volume": 1450754.0}, {"date": "2026-03-19", "close": 202.73, "volume": 1220280.0}, {"date": "2026-03-20", "close": 195.28, "volume": 2362767.0}, {"date": "2026-03-23", "close": 200.09, "volume": 853869.0}, {"date": "2026-03-24", "close": 194.52, "volume": 787282.0}, {"date": "2026-03-25", "close": 197.37, "volume": 666717.0}, {"date": "2026-03-26", "close": 196.15, "volume": 643564.0}, {"date": "2026-03-27", "close": 182.65, "volume": 1063248.0}, {"date": "2026-03-30", "close": 186.84, "volume": 995198.0}, {"date": "2026-03-31", "close": 199.99, "volume": 1419747.0}, {"date": "2026-04-01", "close": 203.21, "volume": 1294671.0}, {"date": "2026-04-02", "close": 207.98, "volume": 1280030.0}, {"date": "2026-04-06", "close": 204.87, "volume": 808942.0}, {"date": "2026-04-07", "close": 209.27, "volume": 906452.0}, {"date": "2026-04-08", "close": 210.83, "volume": 1094586.0}, {"date": "2026-04-09", "close": 203.0, "volume": 1490869.0}, {"date": "2026-04-10", "close": 193.03, "volume": 2871768.0}, {"date": "2026-04-13", "close": 201.9, "volume": 1203867.0}, {"date": "2026-04-14", "close": 214.64, "volume": 1734420.0}, {"date": "2026-04-15", "close": 207.19, "volume": 1381774.0}, {"date": "2026-04-16", "close": 196.11, "volume": 1849023.0}, {"date": "2026-04-17", "close": 208.4, "volume": 1427090.0}, {"date": "2026-04-20", "close": 207.74, "volume": 824808.0}, {"date": "2026-04-21", "close": 205.42, "volume": 770039.0}, {"date": "2026-04-22", "close": 207.78, "volume": 1001648.0}, {"date": "2026-04-23", "close": 201.14, "volume": 1166354.0}, {"date": "2026-04-24", "close": 203.75, "volume": 1000439.0}, {"date": "2026-04-27", "close": 204.39, "volume": 1064401.0}, {"date": "2026-04-28", "close": 200.17, "volume": 1664748.0}, {"date": "2026-04-29", "close": 194.75, "volume": 963979.0}, {"date": "2026-04-30", "close": 206.16, "volume": 1772736.0}, {"date": "2026-05-01", "close": 207.28, "volume": 946722.0}, {"date": "2026-05-04", "close": 211.56, "volume": 1291590.0}, {"date": "2026-05-05", "close": 206.77, "volume": 1065764.0}, {"date": "2026-05-06", "close": 215.09, "volume": 2136392.0}, {"date": "2026-05-07", "close": 219.82, "volume": 2765926.0}, {"date": "2026-05-08", "close": 194.24, "volume": 3925677.0}, {"date": "2026-05-11", "close": 199.14, "volume": 2041865.0}, {"date": "2026-05-12", "close": 204.21, "volume": 1566969.0}, {"date": "2026-05-13", "close": 195.32, "volume": 1664304.0}, {"date": "2026-05-14", "close": 196.91, "volume": 1382251.0}, {"date": "2026-05-15", "close": 186.36, "volume": 2239958.0}, {"date": "2026-05-18", "close": 192.54, "volume": 2145437.0}, {"date": "2026-05-19", "close": 196.04, "volume": 1273923.0}, {"date": "2026-05-20", "close": 204.92, "volume": 1513927.0}, {"date": "2026-05-21", "close": 203.69, "volume": 1493380.0}, {"date": "2026-05-22", "close": 203.19, "volume": 1036809.0}, {"date": "2026-05-26", "close": 200.91, "volume": 1466529.0}, {"date": "2026-05-27", "close": 203.11, "volume": 1273627.0}, {"date": "2026-05-28", "close": 213.94, "volume": 1863233.0}, {"date": "2026-05-29", "close": 223.37, "volume": 2691331.0}, {"date": "2026-06-01", "close": 218.81, "volume": 1334256.0}, {"date": "2026-06-02", "close": 212.73, "volume": 1175048.0}, {"date": "2026-06-03", "close": 211.85, "volume": 1463511.0}, {"date": "2026-06-04", "close": 222.1, "volume": 1266680.0}, {"date": "2026-06-05", "close": 215.31, "volume": 849450.0}, {"date": "2026-06-08", "close": 213.47, "volume": 1115253.0}, {"date": "2026-06-09", "close": 222.82, "volume": 1210898.0}, {"date": "2026-06-10", "close": 216.5, "volume": 1026263.0}, {"date": "2026-06-11", "close": 219.23, "volume": 736171.0}, {"date": "2026-06-12", "close": 212.07, "volume": 811714.0}, {"date": "2026-06-15", "close": 216.97, "volume": 1017277.0}, {"date": "2026-06-16", "close": 220.11, "volume": 1379089.0}, {"date": "2026-06-17", "close": 226.44, "volume": 1777619.0}, {"date": "2026-06-18", "close": 231.41, "volume": 2630815.0}, {"date": "2026-06-22", "close": 228.8, "volume": 1577833.0}, {"date": "2026-06-23", "close": 234.76, "volume": 2063403.0}, {"date": "2026-06-24", "close": 259.97, "volume": 2941675.0}, {"date": "2026-06-25", "close": 260.74, "volume": 2466865.0}, {"date": "2026-06-26", "close": 261.91, "volume": 3411940.0}, {"date": "2026-06-29", "close": 272.31, "volume": 1784305.0}, {"date": "2026-06-30", "close": 271.45, "volume": 1371653.0}, {"date": "2026-07-01", "close": 276.27, "volume": 1862134.0}, {"date": "2026-07-02", "close": 279.32, "volume": 1274247.0}, {"date": "2026-07-06", "close": 283.8, "volume": 1358559.0}, {"date": "2026-07-07", "close": 281.27, "volume": 1759681.0}, {"date": "2026-07-08", "close": 274.39, "volume": 1398594.0}, {"date": "2026-07-09", "close": 281.85, "volume": 1958307.0}, {"date": "2026-07-10", "close": 269.95, "volume": 969803.0}, {"date": "2026-07-13", "close": 272.89, "volume": 1528001.0}, {"date": "2026-07-14", "close": 272.66, "volume": 954842.0}, {"date": "2026-07-15", "close": 277.37, "volume": 867755.0}, {"date": "2026-07-16", "close": 269.83, "volume": 948974.0}, {"date": "2026-07-17", "close": 271.39, "volume": 1014525.0}, {"date": "2026-07-20", "close": 262.63, "volume": 833725.0}, {"date": "2026-07-21", "close": 267.18, "volume": 994675.0}, {"date": "2026-07-22", "close": 264.22, "volume": 807067.0}, {"date": "2026-07-23", "close": 264.69, "volume": 598334.0}, {"date": "2026-07-24", "close": 261.99, "volume": 699587.0}, {"date": "2026-07-27", "close": 258.03, "volume": 977943.0}, {"date": "2026-07-28", "close": 252.22, "volume": 1024690.0}, {"date": "2026-07-29", "close": 253.82, "volume": 925272.0}, {"date": "2026-07-30", "close": 269.66, "volume": 1184137.0}, {"date": "2026-07-31", "close": 267.76, "volume": 1331433.0}, {"date": "2026-08-03", "close": 270.36, "volume": 1156393.0}, {"date": "2026-08-04", "close": 275.19, "volume": 1923115.0}, {"date": "2026-08-05", "close": 274.62, "volume": 1128824.0}, {"date": "2026-08-06", "close": 265.38, "volume": 1590333.0}, {"date": "2026-08-07", "close": 322.1, "volume": 3386988.0}], "refreshing": true}