{"ticker": "VRTS", "overview": {"cik": "883237", "ticker": "VRTS", "name": "VIRTUS INVESTMENT PARTNERS, INC.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "10-Q VRTS 06.30.2026", "accession": "0000883237-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000883237-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000832", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "8-K Q2-2026 EARNINGS", "accession": "0000883237-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0001040188-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000883237-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004691", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001193125-26-236944", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001263022-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001550507-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001385266-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001203078-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001363674-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001206658-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "8-K MAY 20 2026 ANNUAL MEETING", "accession": "0000883237-26-000036", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-14", "title": "8-K/A KEYSTONE ACQUISITION", "accession": "0000883237-26-000032", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000311", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "10-Q VRTS 03.31.2026", "accession": "0000883237-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "8-K Q1 2026 EARNINGS RELEASE", "accession": "0000883237-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000810", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "8-K NON-GAAP APRIL 2026", "accession": "0000883237-26-000017", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001193125-26-152999", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-145703", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001193125-26-145699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001193125-26-145685", "price_sensitive": false}]}, "description": "VIRTUS INVESTMENT PARTNERS, INC. trades as VRTS on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 369 insider filings for the company, from May 2009 to August 2026. Across those, 19 insiders disclosed 17 open-market purchases totalling $1.89M against 36 sales totalling $180.27M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 1890779.4285, "sell_n": 36, "sell_sum": 180272824.5508, "net": -178382045.1223, "insiders": 19, "first_date": "2009-05-15", "last_date": "2026-08-03"}, "metrics": {"ticker": "VRTS", "has_prices": true, "as_of": "2026-08-17", "last": 168.14, "prev_close": 169.03, "change": -0.8900000000000148, "change_pct": -0.005265337514050848, "session_volume": 93214.0, "vwap_5": 168.32692509499157, "vwap_20": 165.4510389647005, "vwap_60": 154.87287802117945, "vwap_250": 157.26454817738994, "high_52w": 175.63, "low_52w": 125.42, "avg_volume_20": 148969.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001138", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 5.74% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001138-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0002012383-26-003354", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.1% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003354-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "0000883237-26-000043", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Michael A. Angerthal", "who_key": "Angerthal Michael A", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2505954.6339, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO sells $2.5M of VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1374331/000088323726000043/0000883237-26-000043-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131977}, {"id": "13DG-0001040188-26-000034", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Victory Capital Management Inc", "who_key": "VICTORY CAPITAL MANAGEMENT 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": "Investment Advice", "country": "United States", "headline": "VICTORY CAPITAL MANAGEMENT INC takes a 5.03% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1040188/0001040188-26-000034-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "0000883237-26-000037", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Barry M. Mandinach", "who_key": "Mandinach Barry M.", "role": "EVP, Head of Distribution", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 723820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $724K of VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323726000037/0000883237-26-000037-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}, {"id": "0001206658-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Peter L. Bain", "who_key": "BAIN PETER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 111171.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000120665826000002/0001206658-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001363674-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Paul G. Greig", "who_key": "Greig Paul G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114895.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000136367426000002/0001363674-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001203078-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Melody L. Jones", "who_key": "JONES MELODY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 116137.06000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000120307826000002/0001203078-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001385266-26-000005", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "W. Howard Morris", "who_key": "MORRIS W HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107447.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000138526626000005/0001385266-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001550507-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "John C. Weisenseel", "who_key": "Weisenseel John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107447.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000155050726000002/0001550507-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "0001263022-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Timothy A. Holt", "who_key": "HOLT TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189929.61000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000126302226000002/0001263022-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239977}, {"id": "13DG-0000093751-26-000311", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Investment Advice", "country": "United States", "headline": "STATE STREET CORP takes a 6.6% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000311-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251497}, {"id": "13DG-0002100121-26-000810", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VRTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000810-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-002562", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Investment Advice", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002562-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "0001860677-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Richard W. Smirl", "who_key": "Smirl Richard W", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 791466.3600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000186067726000002/0001860677-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337897}, {"id": "0002001546-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Andra C. Purkalitis", "who_key": "Purkalitis Andra C", "role": "EVP and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 374294.48000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000200154626000002/0002001546-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337897}, {"id": "0001497269-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Barry M. Mandinach", "who_key": "Mandinach Barry M.", "role": "EVP, Head of Distribution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 483505.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000149726926000002/0001497269-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337897}, {"id": "0001374331-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Michael A. Angerthal", "who_key": "Angerthal Michael A", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 747453.9700000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000137433126000002/0001374331-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337897}, {"id": "0001222403-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "Director, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2096957.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122240326000002/0001222403-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337897}, {"id": "0002031367-26-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Elizabeth A. Lieberman", "who_key": "Lieberman Elizabeth A", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 326751.00999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000203136726000002/0002031367-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337897}, {"id": "0001385266-26-000003", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "W. Howard Morris", "who_key": "MORRIS W HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 524362.5, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The boardroom is buying: $524K of VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000138526626000003/0001385266-26-000003-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001179676-26-000005", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Susan S. Fleming", "who_key": "Fleming Susan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 472760.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "A director trims VRTS: $473K", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000117967626000005/0001179676-26-000005-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381097}, {"id": "0001179676-25-000005", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Susan S. Fleming", "who_key": "Fleming Susan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 497980.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $498K of VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000117967625000005/0001179676-25-000005-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470377}, {"id": "0000883237-25-000062", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Timothy A. Holt", "who_key": "HOLT TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 186098.87999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323725000062/0000883237-25-000062-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774217}, {"id": "0000883237-25-000063", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "W. Howard Morris", "who_key": "MORRIS W HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107324.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323725000063/0000883237-25-000063-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774217}, {"id": "0000883237-25-000064", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Melody L. Jones", "who_key": "JONES MELODY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 116135.56999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323725000064/0000883237-25-000064-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774217}, {"id": "0000883237-25-000065", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Paul G. Greig", "who_key": "Greig Paul G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114901.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323725000065/0000883237-25-000065-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774217}, {"id": "0000883237-25-000066", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "John C. Weisenseel", "who_key": "Weisenseel John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107324.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323725000066/0000883237-25-000066-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774217}, {"id": "0000883237-25-000067", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Peter L. Bain", "who_key": "BAIN PETER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107324.06999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323725000067/0000883237-25-000067-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774217}, {"id": "0000883237-25-000068", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Susan S. Fleming", "who_key": "Fleming Susan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 114901.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on VRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323725000068/0000883237-25-000068-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774217}], "recent_buys": [{"id": "0001385266-26-000003", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "W. Howard Morris", "who_key": "MORRIS W HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 524362.5, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The boardroom is buying: $524K of VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000138526626000003/0001385266-26-000003-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0000883237-22-000103", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "W. Howard Morris", "who_key": "MORRIS W HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100483.56450000001, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $100K of VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323722000103/0000883237-22-000103-index.htm", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435977}, {"id": "0001225208-14-019522", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Michael A. Angerthal", "who_key": "Angerthal Michael A", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24269.219999999998, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO opens the wallet: $24K of VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122520814019522/0001225208-14-019522-index.htm", "trade_date": "2014-09-05", "timestamp": "2014-09-05", "mins": 6395977}, {"id": "0001039369-11-000003", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Mark C. Treanor", "who_key": "TREANOR MARK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62101.200000000004, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VRTS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000103936911000003/0001039369-11-000003-index.htm", "trade_date": "2011-09-02", "timestamp": "2011-09-02", "mins": 7978537}, {"id": "0001039369-11-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "James R. Baio", "who_key": "BAIO JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30920.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "4 insiders pile into VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000103936911000002/0001039369-11-000002-index.htm", "trade_date": "2011-08-12", "timestamp": "2011-08-12", "mins": 8008777}, {"id": "0001519506-11-000002", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Mardelle W. Pena", "who_key": "PENA MARDELLE W", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50129.224, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 5 insiders into VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000151950611000002/0001519506-11-000002-index.htm", "trade_date": "2011-08-09", "timestamp": "2011-08-09", "mins": 8013097}, {"id": "0001039369-11-000001", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "James R. Baio", "who_key": "BAIO JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28755.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 6 insiders into VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000103936911000001/0001039369-11-000001-index.htm", "trade_date": "2011-08-08", "timestamp": "2011-08-08", "mins": 8014537}, {"id": "0001514726-11-000114", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President, CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50715.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "6 insiders pile into VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000151472611000114/0001514726-11-000114-index.htm", "trade_date": "2011-08-05", "timestamp": "2011-08-05", "mins": 8018857}, {"id": "0001214659-11-000397", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Michael A. Angerthal", "who_key": "Angerthal Michael A", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107720.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 7 insiders into VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000121465911000397/0001214659-11-000397-index.htm", "trade_date": "2011-02-03", "timestamp": "2011-02-03", "mins": 8282377}, {"id": "0001214659-10-003005", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Edward M. Swan Jr", "who_key": "SWAN EDWARD M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40610.0, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 7 buying VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000121465910003005/0001214659-10-003005-index.htm", "trade_date": "2010-11-15", "timestamp": "2010-11-15", "mins": 8397577}, {"id": "0001214659-10-002999", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Susan F. Cabrera", "who_key": "Cabrera Susan F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38940.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VRTS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000121465910002999/0001214659-10-002999-index.htm", "trade_date": "2010-11-12", "timestamp": "2010-11-12", "mins": 8401897}, {"id": "0001214659-10-002965", "src": "INSIDERS", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Edward M. Swan Jr", "who_key": "SWAN EDWARD M JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58455.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "9 insiders now buying VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000121465910002965/0001214659-10-002965-index.htm", "trade_date": "2010-11-12", "timestamp": "2010-11-12", "mins": 8401897}], "institutional": [{"id": "13DG-0002100121-26-001138", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 5.74% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001138-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5257}, {"id": "13DG-0002012383-26-003354", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.1% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003354-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}, {"id": "13DG-0001040188-26-000034", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Victory Capital Management Inc", "who_key": "VICTORY CAPITAL MANAGEMENT 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": "Investment Advice", "country": "United States", "headline": "VICTORY CAPITAL MANAGEMENT INC takes a 5.03% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1040188/0001040188-26-000034-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "13DG-0000093751-26-000311", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Investment Advice", "country": "United States", "headline": "STATE STREET CORP takes a 6.6% passive stake in VRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000311-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251497}, {"id": "13DG-0002100121-26-000810", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VRTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000810-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-002562", "src": "13DG", "ticker": "VRTS", "cik": "883237", "company": "VIRTUS INVESTMENT PARTNERS, INC.", "company_raw": "VIRTUS INVESTMENT PARTNERS, INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Investment Advice", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002562-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virtus Investment Partners, Inc. Common Stock", "new_value": "VIRTUS INVESTMENT PARTNERS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000883237", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000883237", "applied": 1, "detected_at": "2026-10-28T17:06:03.909302"}]}, "key_people": [{"who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 161544251.0, "net": -161544251.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 161544251.0, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927971/000089924316032474/0000899243-16-032474-index.htm"}], "latest": {"action": "SELL", "amount": 161544251.0, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927971/000089924316032474/0000899243-16-032474-index.htm"}}, {"who": "Michael A. Angerthal", "who_key": "Angerthal Michael A", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 131989.22, "sold": 4377425.5539, "net": -4245436.3339, "trades": 4, "top_score": 47.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2505954.6339, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374331/000088323726000043/0000883237-26-000043-index.htm"}, {"action": "SELL", "amount": 1871470.92, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323724000010/0000883237-24-000010-index.htm"}, {"action": "BUY", "amount": 24269.219999999998, "date": "2014-09-05", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122520814019522/0001225208-14-019522-index.htm"}, {"action": "BUY", "amount": 107720.0, "date": "2011-02-03", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000121465911000397/0001214659-11-000397-index.htm"}], "latest": {"action": "SELL", "amount": 2505954.6339, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1374331/000088323726000043/0000883237-26-000043-index.htm"}}, {"who": "Barry M. Mandinach", "who_key": "Mandinach Barry M.", "role": "EVP, Head of Distribution", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4078547.8668, "net": -4078547.8668, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 723820.0, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323726000037/0000883237-26-000037-index.htm"}, {"action": "SELL", "amount": 1863342.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323724000069/0000883237-24-000069-index.htm"}, {"action": "SELL", "amount": 1491385.8668, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000259/0000883237-21-000259-index.htm"}], "latest": {"action": "SELL", "amount": 723820.0, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323726000037/0000883237-26-000037-index.htm"}}, {"who": "Francis G. Waltman", "who_key": "WALTMAN FRANCIS G", "role": "EVP, Product Management", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3732723.5337, "net": -3732723.5337, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2861593.12, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323720000120/0000883237-20-000120-index.htm"}, {"action": "SELL", "amount": 611184.4137, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122520813025566/0001225208-13-025566-index.htm"}, {"action": "SELL", "amount": 259946.0, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000153569612000007/0001535696-12-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2861593.12, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323720000120/0000883237-20-000120-index.htm"}}, {"who": "William Patrick Bradley III", "who_key": "BRADLEY WILLIAM PATRICK III", "role": "EVP, Fund Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2663064.87, "net": -2663064.87, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100500.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000257/0000883237-21-000257-index.htm"}, {"action": "SELL", "amount": 100125.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000252/0000883237-21-000252-index.htm"}, {"action": "SELL", "amount": 347192.5, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000248/0000883237-21-000248-index.htm"}, {"action": "SELL", "amount": 55125.0, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000223/0000883237-21-000223-index.htm"}, {"action": "SELL", "amount": 835000.0, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000158/0000883237-21-000158-index.htm"}, {"action": "SELL", "amount": 279000.0, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000160/0000883237-21-000160-index.htm"}, {"action": "SELL", "amount": 278250.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000138/0000883237-21-000138-index.htm"}, {"action": "SELL", "amount": 29400.0, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122520815021685/0001225208-15-021685-index.htm"}, {"action": "SELL", "amount": 112469.5, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122520813025431/0001225208-13-025431-index.htm"}, {"action": "SELL", "amount": 99954.58, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122520813023535/0001225208-13-023535-index.htm"}, {"action": "SELL", "amount": 6900.63, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000122520813023420/0001225208-13-023420-index.htm"}, {"action": "SELL", "amount": 301516.84, "date": "2012-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000145084612000005/0001450846-12-000005-index.htm"}, {"action": "SELL", "amount": 8059.999999999999, "date": "2012-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000145084612000001/0001450846-12-000001-index.htm"}, {"action": "SELL", "amount": 109570.81999999999, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000151950612000006/0001519506-12-000006-index.htm"}], "latest": {"action": "SELL", "amount": 100500.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000257/0000883237-21-000257-index.htm"}}, {"who": "Susan S. Fleming", "who_key": "Fleming Susan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1197981.08, "net": -1197981.08, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 472760.57, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000117967626000005/0001179676-26-000005-index.htm"}, {"action": "SELL", "amount": 497980.51, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000117967625000005/0001179676-25-000005-index.htm"}, {"action": "SELL", "amount": 227240.0, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000153569612000003/0001535696-12-000003-index.htm"}], "latest": {"action": "SELL", "amount": 472760.57, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000117967626000005/0001179676-26-000005-index.htm"}}, {"who": "Stephen T. Zarrilli", "who_key": "ZARRILLI STEPHEN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1041294.9913999999, "net": -1041294.9913999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 534054.625, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323724000027/0000883237-24-000027-index.htm"}, {"action": "SELL", "amount": 507240.36639999994, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323721000217/0000883237-21-000217-index.htm"}], "latest": {"action": "SELL", "amount": 534054.625, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000088323724000027/0000883237-24-000027-index.htm"}}, {"who": "Jeffrey Thorp", "who_key": "THORP JEFFREY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 784045.658, "net": -784045.658, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 784045.658, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000114036112002318/0001140361-12-002318-index.htm"}], "latest": {"action": "SELL", "amount": 784045.658, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/883237/000114036112002318/0001140361-12-002318-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "10-Q VRTS 06.30.2026", "accession": "0000883237-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000883237-26-000043", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000832", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "8-K Q2-2026 EARNINGS", "accession": "0000883237-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0001040188-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000883237-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004691", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-22", "title": "Form S-3ASR", "accession": "0001193125-26-236944", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001263022-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001550507-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001385266-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001203078-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001363674-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001206658-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "8-K MAY 20 2026 ANNUAL MEETING", "accession": "0000883237-26-000036", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-14", "title": "8-K/A KEYSTONE ACQUISITION", "accession": "0000883237-26-000032", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000311", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "10-Q VRTS 03.31.2026", "accession": "0000883237-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "8-K Q1 2026 EARNINGS RELEASE", "accession": "0000883237-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000810", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "8-K NON-GAAP APRIL 2026", "accession": "0000883237-26-000017", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001193125-26-152999", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001193125-26-145703", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001193125-26-145699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001193125-26-145685", "price_sensitive": false}], "performance": {"ticker": "VRTS", "has_prices": true, "summary": {"n": 17, "avg": 0.7406404645050659, "win_rate": 0.9411764705882353, "best": 0.8375956284153004, "worst": -0.2898293630680859, "as_of": "2026-08-17"}, "buys": [{"who": "MORRIS W HOWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 524362.5, "date": "2026-03-12", "score": 59.5, "ref_price": 127.69, "return": 0.31678283342470037}, {"who": "MORRIS W HOWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100483.56450000001, "date": "2022-03-17", "score": 39.1, "ref_price": 236.76, "return": -0.2898293630680859}, {"who": "Angerthal Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 24269.219999999998, "date": "2014-09-05", "score": 39.4, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "TREANOR MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62101.200000000004, "date": "2011-09-02", "score": 37.4, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "BAIO JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30920.0, "date": "2011-08-12", "score": 33.8, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "PENA MARDELLE W", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Human Resources", "amount": 50129.224, "date": "2011-08-09", "score": 37.5, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "BAIO JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28755.0, "date": "2011-08-08", "score": 33.4, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "AYLWARD GEORGE R", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Director, Director", "amount": 50715.0, "date": "2011-08-05", "score": 45.7, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "Angerthal Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 107720.0, "date": "2011-02-03", "score": 47.9, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "SWAN EDWARD M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40610.0, "date": "2010-11-15", "score": 36.0, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "Cabrera Susan F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38940.0, "date": "2010-11-12", "score": 35.9, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "SWAN EDWARD M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58455.0, "date": "2010-11-12", "score": 39.1, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "TREANOR MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194950.0, "date": "2010-11-12", "score": 48.9, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "HOLT TIMOTHY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 394788.0, "date": "2010-11-09", "score": 53.9, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "NEAMTZ J STEVEN", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Retail Distribution", "amount": 80800.0, "date": "2009-06-03", "score": 48.0, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "NEAMTZ J STEVEN", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Retail Distribution", "amount": 2970.0, "date": "2009-05-19", "score": 17.2, "ref_price": 91.5, "return": 0.8375956284153004}, {"who": "AYLWARD GEORGE R JR", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Director, Director", "amount": 99810.72, "date": "2009-05-15", "score": 60.4, "ref_price": 91.5, "return": 0.8375956284153004}]}, "price_series": [{"date": "2016-08-08", "close": 91.5, "volume": 113302.0}, {"date": "2016-08-09", "close": 91.24, "volume": 99012.0}, {"date": "2016-08-10", "close": 90.69, "volume": 103285.0}, {"date": "2016-08-11", "close": 90.14, "volume": 86630.0}, {"date": "2016-08-12", "close": 89.15, "volume": 102181.0}, {"date": "2016-08-15", "close": 89.66, "volume": 56742.0}, {"date": "2016-08-16", "close": 88.96, "volume": 52438.0}, {"date": "2016-08-17", "close": 88.18, "volume": 78204.0}, {"date": "2016-08-18", "close": 89.2, "volume": 67138.0}, {"date": "2016-08-19", "close": 89.72, "volume": 97224.0}, {"date": "2016-08-22", "close": 88.76, "volume": 191713.0}, {"date": "2016-08-23", "close": 89.41, "volume": 96982.0}, {"date": "2016-08-24", "close": 89.12, "volume": 83202.0}, {"date": "2016-08-25", "close": 88.56, "volume": 71268.0}, {"date": "2016-08-26", "close": 88.67, "volume": 104560.0}, {"date": "2016-08-29", "close": 89.22, "volume": 146487.0}, {"date": "2016-08-30", "close": 91.11, "volume": 97970.0}, {"date": "2016-08-31", "close": 91.2, "volume": 142000.0}, {"date": "2016-09-01", "close": 88.61, "volume": 102919.0}, {"date": "2016-09-02", "close": 90.96, "volume": 63305.0}, {"date": "2016-09-06", "close": 88.82, "volume": 127426.0}, {"date": "2016-09-07", "close": 88.64, "volume": 63782.0}, {"date": "2016-09-08", "close": 91.72, "volume": 216127.0}, {"date": "2016-09-09", "close": 88.98, "volume": 69441.0}, {"date": "2016-09-12", "close": 92.06, "volume": 91030.0}, {"date": "2016-09-13", "close": 91.02, "volume": 97259.0}, {"date": "2016-09-14", "close": 89.54, "volume": 160402.0}, {"date": "2016-09-15", "close": 92.63, "volume": 105248.0}, {"date": "2016-09-16", "close": 92.56, "volume": 184160.0}, {"date": "2016-09-19", "close": 95.86, "volume": 140584.0}, {"date": "2016-09-20", "close": 95.56, "volume": 72918.0}, {"date": "2016-09-21", "close": 98.34, "volume": 79825.0}, {"date": "2016-09-22", "close": 101.63, "volume": 90843.0}, {"date": "2016-09-23", "close": 97.89, "volume": 70159.0}, {"date": "2016-09-26", "close": 96.79, "volume": 73823.0}, {"date": "2016-09-27", "close": 96.89, "volume": 133412.0}, {"date": "2016-09-28", "close": 96.97, "volume": 124423.0}, {"date": "2016-09-29", "close": 95.22, "volume": 45930.0}, {"date": "2016-09-30", "close": 97.86, "volume": 53829.0}, {"date": "2016-10-03", "close": 98.52, "volume": 85548.0}, {"date": "2016-10-04", "close": 98.92, "volume": 95668.0}, {"date": "2016-10-05", "close": 100.59, "volume": 86047.0}, {"date": "2016-10-06", "close": 100.59, "volume": 76798.0}, {"date": "2016-10-07", "close": 98.71, "volume": 83101.0}, {"date": "2016-10-10", "close": 99.56, "volume": 73218.0}, {"date": "2016-10-11", "close": 97.86, "volume": 61393.0}, {"date": "2016-10-12", "close": 98.16, "volume": 104352.0}, {"date": "2016-10-13", "close": 96.25, "volume": 61591.0}, {"date": "2016-10-14", "close": 97.24, "volume": 52833.0}, {"date": "2016-10-17", "close": 96.6, "volume": 28241.0}, {"date": "2016-10-18", "close": 96.85, "volume": 30424.0}, {"date": "2016-10-19", "close": 98.55, "volume": 62401.0}, {"date": "2016-10-20", "close": 98.05, "volume": 46260.0}, {"date": "2016-10-21", "close": 96.95, "volume": 41050.0}, {"date": "2016-10-24", "close": 97.95, "volume": 48873.0}, {"date": "2016-10-25", "close": 97.7, "volume": 26453.0}, {"date": "2016-10-26", "close": 96.1, "volume": 35177.0}, {"date": "2016-10-27", "close": 93.1, "volume": 53713.0}, {"date": "2016-10-28", "close": 111.55, "volume": 355954.0}, {"date": "2016-10-31", "close": 107.3, "volume": 233590.0}, {"date": "2016-11-01", "close": 102.95, "volume": 148012.0}, {"date": "2016-11-02", "close": 100.0, "volume": 66283.0}, {"date": "2016-11-03", "close": 100.05, "volume": 88160.0}, {"date": "2016-11-04", "close": 99.85, "volume": 60918.0}, {"date": "2016-11-07", "close": 101.75, "volume": 41187.0}, {"date": "2016-11-08", "close": 102.85, "volume": 101776.0}, {"date": "2016-11-09", "close": 107.05, "volume": 106459.0}, {"date": "2016-11-10", "close": 109.2, "volume": 84151.0}, {"date": "2016-11-11", "close": 106.85, "volume": 148830.0}, {"date": "2016-11-14", "close": 110.25, "volume": 95801.0}, {"date": "2016-11-15", "close": 111.5, "volume": 63083.0}, {"date": "2016-11-16", "close": 111.25, "volume": 93715.0}, {"date": "2016-11-17", "close": 113.95, "volume": 84824.0}, {"date": "2016-11-18", "close": 113.75, "volume": 91984.0}, {"date": "2016-11-21", "close": 113.85, "volume": 48434.0}, {"date": "2016-11-22", "close": 114.4, "volume": 32096.0}, {"date": "2016-11-23", "close": 115.85, "volume": 90076.0}, {"date": "2016-11-25", "close": 116.1, "volume": 32267.0}, {"date": "2016-11-28", "close": 116.2, "volume": 84994.0}, {"date": "2016-11-29", "close": 115.4, "volume": 56793.0}, {"date": "2016-11-30", "close": 115.8, "volume": 95961.0}, {"date": "2016-12-01", "close": 116.05, "volume": 87951.0}, {"date": "2016-12-02", "close": 114.5, "volume": 71241.0}, {"date": "2016-12-05", "close": 114.4, "volume": 100513.0}, {"date": "2016-12-06", "close": 117.1, "volume": 115691.0}, {"date": "2016-12-07", "close": 119.9, "volume": 68817.0}, {"date": "2016-12-08", "close": 127.0, "volume": 98184.0}, {"date": "2016-12-09", "close": 127.9, "volume": 68317.0}, {"date": "2016-12-12", "close": 121.95, "volume": 121986.0}, {"date": "2016-12-13", "close": 118.95, "volume": 75711.0}, {"date": "2016-12-14", "close": 115.35, "volume": 91699.0}, {"date": "2016-12-15", "close": 113.85, "volume": 85042.0}, {"date": "2016-12-16", "close": 115.55, "volume": 575610.0}, {"date": "2016-12-19", "close": 115.5, "volume": 70520.0}, {"date": "2016-12-20", "close": 119.95, "volume": 69044.0}, {"date": "2016-12-21", "close": 122.55, "volume": 86785.0}, {"date": "2016-12-22", "close": 121.05, "volume": 50889.0}, {"date": "2016-12-23", "close": 122.45, "volume": 42039.0}, {"date": "2016-12-27", "close": 121.1, "volume": 16255.0}, {"date": "2016-12-28", "close": 119.35, "volume": 54750.0}, {"date": "2016-12-29", "close": 118.8, "volume": 59911.0}, {"date": "2016-12-30", "close": 118.05, "volume": 33039.0}, {"date": "2017-01-03", "close": 121.6, "volume": 42877.0}, {"date": "2017-01-04", "close": 124.85, "volume": 40000.0}, {"date": "2017-01-05", "close": 122.9, "volume": 42585.0}, {"date": "2017-01-06", "close": 122.05, "volume": 42915.0}, {"date": "2017-01-09", "close": 122.75, "volume": 38640.0}, {"date": "2017-01-10", "close": 121.7, "volume": 52583.0}, {"date": "2017-01-11", "close": 124.85, "volume": 33932.0}, {"date": "2017-01-12", "close": 122.15, "volume": 48738.0}, {"date": "2017-01-13", "close": 123.1, "volume": 31748.0}, {"date": "2017-01-17", "close": 119.1, "volume": 33604.0}, {"date": "2017-01-18", "close": 120.45, "volume": 64548.0}, {"date": "2017-01-19", "close": 119.75, "volume": 38660.0}, {"date": "2017-01-20", "close": 120.55, "volume": 34804.0}, {"date": "2017-01-23", "close": 120.4, "volume": 39607.0}, {"date": "2017-01-24", "close": 125.0, "volume": 71501.0}, {"date": "2017-01-25", "close": 125.65, "volume": 37799.0}, {"date": "2017-01-26", "close": 111.15, "volume": 887660.0}, {"date": "2017-01-27", "close": 109.85, "volume": 1283788.0}, {"date": "2017-01-30", "close": 110.0, "volume": 239579.0}, {"date": "2017-01-31", "close": 109.0, "volume": 363585.0}, {"date": "2017-02-01", "close": 109.45, "volume": 136574.0}, {"date": "2017-02-02", "close": 109.25, "volume": 122320.0}, {"date": "2017-02-03", "close": 108.2, "volume": 106204.0}, {"date": "2017-02-06", "close": 108.1, "volume": 86713.0}, {"date": "2017-02-07", "close": 109.2, "volume": 75980.0}, {"date": "2017-02-08", "close": 108.1, "volume": 85783.0}, {"date": "2017-02-09", "close": 109.5, "volume": 95344.0}, {"date": "2017-02-10", "close": 109.8, "volume": 61805.0}, {"date": "2017-02-13", "close": 108.6, "volume": 130249.0}, {"date": "2017-02-14", "close": 108.6, "volume": 58882.0}, {"date": "2017-02-15", "close": 111.3, "volume": 91544.0}, {"date": "2017-02-16", "close": 111.15, "volume": 123861.0}, {"date": "2017-02-17", "close": 110.9, "volume": 102650.0}, {"date": "2017-02-21", "close": 109.4, "volume": 93894.0}, {"date": "2017-02-22", "close": 110.35, "volume": 67297.0}, {"date": "2017-02-23", "close": 111.4, "volume": 95065.0}, {"date": "2017-02-24", "close": 109.6, "volume": 53531.0}, {"date": "2017-02-27", "close": 111.8, "volume": 126113.0}, {"date": "2017-02-28", "close": 109.65, "volume": 132747.0}, {"date": "2017-03-01", "close": 111.15, "volume": 167960.0}, {"date": "2017-03-02", "close": 110.15, "volume": 131474.0}, {"date": "2017-03-03", "close": 110.95, "volume": 103954.0}, {"date": "2017-03-06", "close": 110.35, "volume": 51439.0}, {"date": "2017-03-07", "close": 109.7, "volume": 67064.0}, {"date": "2017-03-08", "close": 109.75, "volume": 64662.0}, {"date": "2017-03-09", "close": 107.75, "volume": 104012.0}, {"date": "2017-03-10", "close": 106.95, "volume": 90652.0}, {"date": "2017-03-13", "close": 105.95, "volume": 65729.0}, {"date": "2017-03-14", "close": 105.6, "volume": 76612.0}, {"date": "2017-03-15", "close": 109.5, "volume": 208425.0}, {"date": "2017-03-16", "close": 110.45, "volume": 128239.0}, {"date": "2017-03-17", "close": 108.6, "volume": 117499.0}, {"date": "2017-03-20", "close": 106.75, "volume": 58149.0}, {"date": "2017-03-21", "close": 102.9, "volume": 119383.0}, {"date": "2017-03-22", "close": 101.7, "volume": 58428.0}, {"date": "2017-03-23", "close": 101.4, "volume": 72694.0}, {"date": "2017-03-24", "close": 101.1, "volume": 138750.0}, {"date": "2017-03-27", "close": 101.5, "volume": 67406.0}, {"date": "2017-03-28", "close": 104.1, "volume": 117119.0}, {"date": "2017-03-29", "close": 103.75, "volume": 62039.0}, {"date": "2017-03-30", "close": 105.05, "volume": 73868.0}, {"date": "2017-03-31", "close": 105.9, "volume": 90038.0}, {"date": "2017-04-03", "close": 105.35, "volume": 97026.0}, {"date": "2017-04-04", "close": 104.45, "volume": 62481.0}, {"date": "2017-04-05", "close": 102.1, "volume": 58422.0}, {"date": "2017-04-06", "close": 106.4, "volume": 53775.0}, {"date": "2017-04-07", "close": 107.2, "volume": 46615.0}, {"date": "2017-04-10", "close": 107.5, "volume": 38458.0}, {"date": "2017-04-11", "close": 108.2, "volume": 39439.0}, {"date": "2017-04-12", "close": 108.5, "volume": 65011.0}, {"date": "2017-04-13", "close": 106.7, "volume": 44287.0}, {"date": "2017-04-17", "close": 108.75, "volume": 47178.0}, {"date": "2017-04-18", "close": 110.05, "volume": 32232.0}, {"date": "2017-04-19", "close": 110.9, "volume": 63249.0}, {"date": "2017-04-20", "close": 111.5, "volume": 56082.0}, {"date": "2017-04-21", "close": 111.7, "volume": 100698.0}, {"date": "2017-04-24", "close": 110.65, "volume": 49360.0}, {"date": "2017-04-25", "close": 111.2, "volume": 33077.0}, {"date": "2017-04-26", "close": 111.85, "volume": 51086.0}, {"date": "2017-04-27", "close": 111.25, "volume": 116044.0}, {"date": "2017-04-28", "close": 106.4, "volume": 74025.0}, {"date": "2017-05-01", "close": 106.05, "volume": 61959.0}, {"date": "2017-05-02", "close": 103.75, "volume": 66248.0}, {"date": "2017-05-03", "close": 103.5, "volume": 34569.0}, {"date": "2017-05-04", "close": 102.45, "volume": 22589.0}, {"date": "2017-05-05", "close": 102.75, "volume": 27612.0}, {"date": "2017-05-08", "close": 102.15, "volume": 40178.0}, {"date": "2017-05-09", "close": 102.65, "volume": 31480.0}, {"date": "2017-05-10", "close": 103.15, "volume": 39568.0}, {"date": "2017-05-11", "close": 99.65, "volume": 65283.0}, {"date": "2017-05-12", "close": 98.45, "volume": 52162.0}, {"date": "2017-05-15", "close": 100.7, "volume": 33556.0}, {"date": "2017-05-16", "close": 103.1, "volume": 38965.0}, {"date": "2017-05-17", "close": 99.9, "volume": 47829.0}, {"date": "2017-05-18", "close": 101.05, "volume": 39872.0}, {"date": "2017-05-19", "close": 103.7, "volume": 54158.0}, {"date": "2017-05-22", "close": 104.65, "volume": 46744.0}, {"date": "2017-05-23", "close": 103.75, "volume": 31638.0}, {"date": "2017-05-24", "close": 101.3, "volume": 51359.0}, {"date": "2017-05-25", "close": 103.05, "volume": 25718.0}, {"date": "2017-05-26", "close": 102.35, "volume": 16444.0}, {"date": "2017-05-30", "close": 99.7, "volume": 71841.0}, {"date": "2017-05-31", "close": 100.7, "volume": 46468.0}, {"date": "2017-06-01", "close": 101.3, "volume": 59422.0}, {"date": "2017-06-02", "close": 100.6, "volume": 53464.0}, {"date": "2017-06-05", "close": 101.1, "volume": 21559.0}, {"date": "2017-06-06", "close": 101.45, "volume": 34761.0}, {"date": "2017-06-07", "close": 102.7, "volume": 32912.0}, {"date": "2017-06-08", "close": 105.7, "volume": 32376.0}, {"date": "2017-06-09", "close": 108.2, "volume": 43918.0}, {"date": "2017-06-12", "close": 110.25, "volume": 60537.0}, {"date": "2017-06-13", "close": 108.15, "volume": 51372.0}, {"date": "2017-06-14", "close": 108.9, "volume": 37161.0}, {"date": "2017-06-15", "close": 108.3, "volume": 17176.0}, {"date": "2017-06-16", "close": 109.05, "volume": 61202.0}, {"date": "2017-06-19", "close": 110.1, "volume": 23197.0}, {"date": "2017-06-20", "close": 110.9, "volume": 30243.0}, {"date": "2017-06-21", "close": 108.8, "volume": 30720.0}, {"date": "2017-06-22", "close": 109.95, "volume": 23275.0}, {"date": "2017-06-23", "close": 109.45, "volume": 194863.0}, {"date": "2017-06-26", "close": 110.95, "volume": 30430.0}, {"date": "2017-06-27", "close": 111.25, "volume": 38811.0}, {"date": "2017-06-28", "close": 111.4, "volume": 85860.0}, {"date": "2017-06-29", "close": 110.5, "volume": 43515.0}, {"date": "2017-06-30", "close": 110.95, "volume": 53108.0}, {"date": "2017-07-03", "close": 111.1, "volume": 31031.0}, {"date": "2017-07-05", "close": 111.2, "volume": 29861.0}, {"date": "2017-07-06", "close": 110.1, "volume": 17569.0}, {"date": "2017-07-07", "close": 111.95, "volume": 64895.0}, {"date": "2017-07-10", "close": 111.6, "volume": 96692.0}, {"date": "2017-07-11", "close": 111.25, "volume": 63384.0}, {"date": "2017-07-12", "close": 113.4, "volume": 104372.0}, {"date": "2017-07-13", "close": 118.75, "volume": 101746.0}, {"date": "2017-07-14", "close": 116.55, "volume": 91372.0}, {"date": "2017-07-17", "close": 113.55, "volume": 76046.0}, {"date": "2017-07-18", "close": 113.85, "volume": 36061.0}, {"date": "2017-07-19", "close": 115.85, "volume": 31435.0}, {"date": "2017-07-20", "close": 115.4, "volume": 112075.0}, {"date": "2017-07-21", "close": 113.15, "volume": 60692.0}, {"date": "2017-07-24", "close": 115.9, "volume": 45539.0}, {"date": "2017-07-25", "close": 117.15, "volume": 57755.0}, {"date": "2017-07-26", "close": 116.25, "volume": 73834.0}, {"date": "2017-07-27", "close": 116.1, "volume": 80451.0}, {"date": "2017-07-28", "close": 113.3, "volume": 91447.0}, {"date": "2017-07-31", "close": 117.8, "volume": 73608.0}, {"date": "2017-08-01", "close": 117.0, "volume": 55590.0}, {"date": "2017-08-02", "close": 115.2, "volume": 42539.0}, {"date": "2017-08-03", "close": 115.55, "volume": 29790.0}, {"date": "2017-08-04", "close": 115.8, "volume": 15279.0}, {"date": "2017-08-07", "close": 115.3, "volume": 49557.0}, {"date": "2017-08-08", "close": 115.05, "volume": 37239.0}, {"date": "2017-08-09", "close": 115.0, "volume": 33615.0}, {"date": "2017-08-10", "close": 111.3, "volume": 45154.0}, {"date": "2017-08-11", "close": 111.05, "volume": 40542.0}, {"date": "2017-08-14", "close": 112.25, "volume": 23799.0}, {"date": "2017-08-15", "close": 112.85, "volume": 56069.0}, {"date": "2017-08-16", "close": 110.2, "volume": 68840.0}, {"date": "2017-08-17", "close": 106.9, "volume": 56265.0}, {"date": "2017-08-18", "close": 105.9, "volume": 34744.0}, {"date": "2017-08-21", "close": 106.15, "volume": 34752.0}, {"date": "2017-08-22", "close": 106.3, "volume": 56160.0}, {"date": "2017-08-23", "close": 105.6, "volume": 46077.0}, {"date": "2017-08-24", "close": 106.1, "volume": 24235.0}, {"date": "2017-08-25", "close": 105.8, "volume": 27936.0}, {"date": "2017-08-28", "close": 105.9, "volume": 40326.0}, {"date": "2017-08-29", "close": 104.5, "volume": 58475.0}, {"date": "2017-08-30", "close": 104.8, "volume": 35243.0}, {"date": "2017-08-31", "close": 106.0, "volume": 47752.0}, {"date": "2017-09-01", "close": 107.55, "volume": 25437.0}, {"date": "2017-09-05", "close": 104.65, "volume": 42178.0}, {"date": "2017-09-06", "close": 105.85, "volume": 37162.0}, {"date": "2017-09-07", "close": 105.05, "volume": 27454.0}, {"date": "2017-09-08", "close": 104.65, "volume": 27954.0}, {"date": "2017-09-11", "close": 107.1, "volume": 34011.0}, {"date": "2017-09-12", "close": 109.3, "volume": 25268.0}, {"date": "2017-09-13", "close": 110.7, "volume": 50097.0}, {"date": "2017-09-14", "close": 110.7, "volume": 68924.0}, {"date": "2017-09-15", "close": 111.8, "volume": 145951.0}, {"date": "2017-09-18", "close": 113.35, "volume": 36479.0}, {"date": "2017-09-19", "close": 111.9, "volume": 45733.0}, {"date": "2017-09-20", "close": 112.4, "volume": 53933.0}, {"date": "2017-09-21", "close": 113.0, "volume": 31512.0}, {"date": "2017-09-22", "close": 115.55, "volume": 52148.0}, {"date": "2017-09-25", "close": 115.8, "volume": 47578.0}, {"date": "2017-09-26", "close": 115.9, "volume": 47654.0}, {"date": "2017-09-27", "close": 115.8, "volume": 158674.0}, {"date": "2017-09-28", "close": 116.1, "volume": 71499.0}, {"date": "2017-09-29", "close": 116.05, "volume": 76128.0}, {"date": "2017-10-02", "close": 116.0, "volume": 108332.0}, {"date": "2017-10-03", "close": 116.95, "volume": 261986.0}, {"date": "2017-10-04", "close": 119.85, "volume": 109255.0}, {"date": "2017-10-05", "close": 120.05, "volume": 93152.0}, {"date": "2017-10-06", "close": 120.45, "volume": 43276.0}, {"date": "2017-10-09", "close": 122.15, "volume": 62973.0}, {"date": "2017-10-10", "close": 122.75, "volume": 99486.0}, {"date": "2017-10-11", "close": 121.55, "volume": 49997.0}, {"date": "2017-10-12", "close": 122.0, "volume": 46449.0}, {"date": "2017-10-13", "close": 122.0, "volume": 35142.0}, {"date": "2017-10-16", "close": 122.6, "volume": 44035.0}, {"date": "2017-10-17", "close": 121.35, "volume": 45687.0}, {"date": "2017-10-18", "close": 122.45, "volume": 33853.0}, {"date": "2017-10-19", "close": 122.6, "volume": 25805.0}, {"date": "2017-10-20", "close": 124.25, "volume": 70082.0}, {"date": "2017-10-23", "close": 120.5, "volume": 46726.0}, {"date": "2017-10-24", "close": 120.2, "volume": 29341.0}, {"date": "2017-10-25", "close": 119.25, "volume": 27389.0}, {"date": "2017-10-26", "close": 120.5, "volume": 30483.0}, {"date": "2017-10-27", "close": 117.6, "volume": 91835.0}, {"date": "2017-10-30", "close": 116.15, "volume": 40249.0}, {"date": "2017-10-31", "close": 116.4, "volume": 43782.0}, {"date": "2017-11-01", "close": 114.4, "volume": 41802.0}, {"date": "2017-11-02", "close": 117.4, "volume": 53504.0}, {"date": "2017-11-03", "close": 116.25, "volume": 32910.0}, {"date": "2017-11-06", "close": 115.6, "volume": 29535.0}, {"date": "2017-11-07", "close": 110.9, "volume": 84259.0}, {"date": "2017-11-08", "close": 111.0, "volume": 45169.0}, {"date": "2017-11-09", "close": 110.45, "volume": 36078.0}, {"date": "2017-11-10", "close": 111.9, "volume": 49774.0}, {"date": "2017-11-13", "close": 111.2, "volume": 49973.0}, {"date": "2017-11-14", "close": 112.5, "volume": 68834.0}, {"date": "2017-11-15", "close": 112.5, "volume": 43878.0}, {"date": "2017-11-16", "close": 114.3, "volume": 80778.0}, {"date": "2017-11-17", "close": 115.15, "volume": 99363.0}, {"date": "2017-11-20", "close": 115.8, "volume": 53870.0}, {"date": "2017-11-21", "close": 117.3, "volume": 50070.0}, {"date": "2017-11-22", "close": 116.5, "volume": 30642.0}, {"date": "2017-11-24", "close": 115.55, "volume": 14700.0}, {"date": "2017-11-27", "close": 116.5, "volume": 38162.0}, {"date": "2017-11-28", "close": 118.4, "volume": 22337.0}, {"date": "2017-11-29", "close": 119.65, "volume": 39889.0}, {"date": "2017-11-30", "close": 120.05, "volume": 37487.0}, {"date": "2017-12-01", "close": 120.0, "volume": 45991.0}, {"date": "2017-12-04", "close": 120.7, "volume": 24004.0}, {"date": "2017-12-05", "close": 119.4, "volume": 42221.0}, {"date": "2017-12-06", "close": 119.75, "volume": 18209.0}, {"date": "2017-12-07", "close": 118.7, "volume": 30953.0}, {"date": "2017-12-08", "close": 117.4, "volume": 29578.0}, {"date": "2017-12-11", "close": 117.75, "volume": 24957.0}, {"date": "2017-12-12", "close": 117.65, "volume": 19086.0}, {"date": "2017-12-13", "close": 116.7, "volume": 43473.0}, {"date": "2017-12-14", "close": 116.45, "volume": 64656.0}, {"date": "2017-12-15", "close": 117.65, "volume": 98992.0}, {"date": "2017-12-18", "close": 118.7, "volume": 46797.0}, {"date": "2017-12-19", "close": 117.7, "volume": 50294.0}, {"date": "2017-12-20", "close": 116.45, "volume": 43653.0}, {"date": "2017-12-21", "close": 116.7, "volume": 38396.0}, {"date": "2017-12-22", "close": 115.6, "volume": 27690.0}, {"date": "2017-12-26", "close": 113.9, "volume": 27326.0}, {"date": "2017-12-27", "close": 112.55, "volume": 63422.0}, {"date": "2017-12-28", "close": 113.0, "volume": 71251.0}, {"date": "2017-12-29", "close": 115.05, "volume": 66285.0}, {"date": "2018-01-02", "close": 114.85, "volume": 150471.0}, {"date": "2018-01-03", "close": 118.65, "volume": 122760.0}, {"date": "2018-01-04", "close": 121.65, "volume": 67281.0}, {"date": "2018-01-05", "close": 122.7, "volume": 101802.0}, {"date": "2018-01-08", "close": 125.05, "volume": 57638.0}, {"date": "2018-01-09", "close": 127.0, "volume": 59129.0}, {"date": "2018-01-10", "close": 127.25, "volume": 62711.0}, {"date": "2018-01-11", "close": 129.8, "volume": 70426.0}, {"date": "2018-01-12", "close": 131.4, "volume": 54112.0}, {"date": "2018-01-16", "close": 129.45, "volume": 41797.0}, {"date": "2018-01-17", "close": 130.35, "volume": 44338.0}, {"date": "2018-01-18", "close": 129.65, "volume": 41811.0}, {"date": "2018-01-19", "close": 131.05, "volume": 59511.0}, {"date": "2018-01-22", "close": 130.5, "volume": 60443.0}, {"date": "2018-01-23", "close": 131.05, "volume": 27269.0}, {"date": "2018-01-24", "close": 130.4, "volume": 40104.0}, {"date": "2018-01-25", "close": 129.7, "volume": 56672.0}, {"date": "2018-01-26", "close": 131.0, "volume": 65059.0}, {"date": "2018-01-29", "close": 129.8, "volume": 40964.0}, {"date": "2018-01-30", "close": 128.35, "volume": 50169.0}, {"date": "2018-01-31", "close": 128.0, "volume": 63408.0}, {"date": "2018-02-01", "close": 129.6, "volume": 55173.0}, {"date": "2018-02-02", "close": 129.95, "volume": 69393.0}, {"date": "2018-02-05", "close": 125.05, "volume": 74140.0}, {"date": "2018-02-06", "close": 126.25, "volume": 70033.0}, {"date": "2018-02-07", "close": 126.55, "volume": 52894.0}, {"date": "2018-02-08", "close": 120.2, "volume": 93766.0}, {"date": "2018-02-09", "close": 121.15, "volume": 168130.0}, {"date": "2018-02-12", "close": 123.55, "volume": 67668.0}, {"date": "2018-02-13", "close": 123.5, "volume": 64132.0}, {"date": "2018-02-14", "close": 125.9, "volume": 36593.0}, {"date": "2018-02-15", "close": 125.75, "volume": 19803.0}, {"date": "2018-02-16", "close": 126.0, "volume": 166319.0}, {"date": "2018-02-20", "close": 123.2, "volume": 37136.0}, {"date": "2018-02-21", "close": 123.25, "volume": 42403.0}, {"date": "2018-02-22", "close": 122.0, "volume": 38127.0}, {"date": "2018-02-23", "close": 122.3, "volume": 80944.0}, {"date": "2018-02-26", "close": 123.9, "volume": 20310.0}, {"date": "2018-02-27", "close": 123.9, "volume": 40491.0}, {"date": "2018-02-28", "close": 123.05, "volume": 47773.0}, {"date": "2018-03-01", "close": 122.9, "volume": 47411.0}, {"date": "2018-03-02", "close": 122.5, "volume": 31109.0}, {"date": "2018-03-05", "close": 123.35, "volume": 40364.0}, {"date": "2018-03-06", "close": 126.3, "volume": 35765.0}, {"date": "2018-03-07", "close": 127.1, "volume": 27059.0}, {"date": "2018-03-08", "close": 128.55, "volume": 45299.0}, {"date": "2018-03-09", "close": 134.15, "volume": 135861.0}, {"date": "2018-03-12", "close": 134.3, "volume": 63147.0}, {"date": "2018-03-13", "close": 131.35, "volume": 52054.0}, {"date": "2018-03-14", "close": 130.85, "volume": 54976.0}, {"date": "2018-03-15", "close": 130.5, "volume": 28934.0}, {"date": "2018-03-16", "close": 132.05, "volume": 87655.0}, {"date": "2018-03-19", "close": 130.35, "volume": 54856.0}, {"date": "2018-03-20", "close": 128.95, "volume": 40915.0}, {"date": "2018-03-21", "close": 130.5, "volume": 21617.0}, {"date": "2018-03-22", "close": 127.35, "volume": 27339.0}, {"date": "2018-03-23", "close": 122.3, "volume": 26915.0}, {"date": "2018-03-26", "close": 123.9, "volume": 40137.0}, {"date": "2018-03-27", "close": 123.1, "volume": 53559.0}, {"date": "2018-03-28", "close": 123.35, "volume": 50554.0}, {"date": "2018-03-29", "close": 123.8, "volume": 68807.0}, {"date": "2018-04-02", "close": 119.8, "volume": 43612.0}, {"date": "2018-04-03", "close": 123.95, "volume": 49256.0}, {"date": "2018-04-04", "close": 126.05, "volume": 74293.0}, {"date": "2018-04-05", "close": 126.5, "volume": 43194.0}, {"date": "2018-04-06", "close": 124.5, "volume": 66360.0}, {"date": "2018-04-09", "close": 123.3, "volume": 80878.0}, {"date": "2018-04-10", "close": 121.75, "volume": 47591.0}, {"date": "2018-04-11", "close": 118.75, "volume": 43375.0}, {"date": "2018-04-12", "close": 117.1, "volume": 43151.0}, {"date": "2018-04-13", "close": 115.9, "volume": 61386.0}, {"date": "2018-04-16", "close": 118.65, "volume": 105968.0}, {"date": "2018-04-17", "close": 118.95, "volume": 31898.0}, {"date": "2018-04-18", "close": 118.0, "volume": 93759.0}, {"date": "2018-04-19", "close": 117.3, "volume": 29164.0}, {"date": "2018-04-20", "close": 115.85, "volume": 35067.0}, {"date": "2018-04-23", "close": 114.4, "volume": 36084.0}, {"date": "2018-04-24", "close": 114.6, "volume": 23190.0}, {"date": "2018-04-25", "close": 114.7, "volume": 32895.0}, {"date": "2018-04-26", "close": 114.15, "volume": 42262.0}, {"date": "2018-04-27", "close": 114.8, "volume": 78257.0}, {"date": "2018-04-30", "close": 115.35, "volume": 93949.0}, {"date": "2018-05-01", "close": 115.1, "volume": 72649.0}, {"date": "2018-05-02", "close": 114.9, "volume": 75903.0}, {"date": "2018-05-03", "close": 115.05, "volume": 40514.0}, {"date": "2018-05-04", "close": 115.55, "volume": 32240.0}, {"date": "2018-05-07", "close": 117.1, "volume": 29391.0}, {"date": "2018-05-08", "close": 118.7, "volume": 72758.0}, {"date": "2018-05-09", "close": 120.55, "volume": 86104.0}, {"date": "2018-05-10", "close": 121.55, "volume": 54605.0}, {"date": "2018-05-11", "close": 123.45, "volume": 45687.0}, {"date": "2018-05-14", "close": 123.7, "volume": 39333.0}, {"date": "2018-05-15", "close": 124.0, "volume": 29313.0}, {"date": "2018-05-16", "close": 127.05, "volume": 50552.0}, {"date": "2018-05-17", "close": 129.45, "volume": 53341.0}, {"date": "2018-05-18", "close": 128.45, "volume": 62855.0}, {"date": "2018-05-21", "close": 128.85, "volume": 33933.0}, {"date": "2018-05-22", "close": 126.35, "volume": 27876.0}, {"date": "2018-05-23", "close": 124.85, "volume": 22569.0}, {"date": "2018-05-24", "close": 125.6, "volume": 50386.0}, {"date": "2018-05-25", "close": 125.25, "volume": 37456.0}, {"date": "2018-05-29", "close": 123.5, "volume": 45050.0}, {"date": "2018-05-30", "close": 125.2, "volume": 28732.0}, {"date": "2018-05-31", "close": 125.55, "volume": 34944.0}, {"date": "2018-06-01", "close": 127.35, "volume": 29272.0}, {"date": "2018-06-04", "close": 130.05, "volume": 89267.0}, {"date": "2018-06-05", "close": 128.0, "volume": 43273.0}, {"date": "2018-06-06", "close": 128.4, "volume": 37466.0}, {"date": "2018-06-07", "close": 127.9, "volume": 30326.0}, {"date": "2018-06-08", "close": 127.1, "volume": 26712.0}, {"date": "2018-06-11", "close": 128.05, "volume": 36965.0}, {"date": "2018-06-12", "close": 128.75, "volume": 46857.0}, {"date": "2018-06-13", "close": 127.1, "volume": 39196.0}, {"date": "2018-06-14", "close": 128.25, "volume": 60367.0}, {"date": "2018-06-15", "close": 132.25, "volume": 101542.0}, {"date": "2018-06-18", "close": 133.0, "volume": 74979.0}, {"date": "2018-06-19", "close": 133.95, "volume": 84489.0}, {"date": "2018-06-20", "close": 133.7, "volume": 111714.0}, {"date": "2018-06-21", "close": 133.7, "volume": 51065.0}, {"date": "2018-06-22", "close": 137.5, "volume": 95114.0}, {"date": "2018-06-25", "close": 133.6, "volume": 50431.0}, {"date": "2018-06-26", "close": 134.1, "volume": 42805.0}, {"date": "2018-06-27", "close": 128.2, "volume": 54732.0}, {"date": "2018-06-28", "close": 129.65, "volume": 57712.0}, {"date": "2018-06-29", "close": 127.95, "volume": 61733.0}, {"date": "2018-07-02", "close": 128.9, "volume": 58168.0}, {"date": "2018-07-03", "close": 128.8, "volume": 20407.0}, {"date": "2018-07-05", "close": 130.8, "volume": 36640.0}, {"date": "2018-07-06", "close": 130.1, "volume": 39733.0}, {"date": "2018-07-09", "close": 130.35, "volume": 51156.0}, {"date": "2018-07-10", "close": 133.1, "volume": 105424.0}, {"date": "2018-07-11", "close": 131.4, "volume": 51457.0}, {"date": "2018-07-12", "close": 131.95, "volume": 22000.0}, {"date": "2018-07-13", "close": 131.5, "volume": 44782.0}, {"date": "2018-07-16", "close": 130.4, "volume": 57399.0}, {"date": "2018-07-17", "close": 128.55, "volume": 63178.0}, {"date": "2018-07-18", "close": 129.7, "volume": 87513.0}, {"date": "2018-07-19", "close": 128.3, "volume": 46990.0}, {"date": "2018-07-20", "close": 129.05, "volume": 76922.0}, {"date": "2018-07-23", "close": 129.2, "volume": 59239.0}, {"date": "2018-07-24", "close": 129.2, "volume": 46638.0}, {"date": "2018-07-25", "close": 129.8, "volume": 71633.0}, {"date": "2018-07-26", "close": 129.65, "volume": 81019.0}, {"date": "2018-07-27", "close": 129.4, "volume": 71514.0}, {"date": "2018-07-30", "close": 130.3, "volume": 57951.0}, {"date": "2018-07-31", "close": 133.25, "volume": 45468.0}, {"date": "2018-08-01", "close": 127.95, "volume": 88070.0}, {"date": "2018-08-02", "close": 127.6, "volume": 58849.0}, {"date": "2018-08-03", "close": 127.5, "volume": 23574.0}, {"date": "2018-08-06", "close": 130.05, "volume": 39016.0}, {"date": "2018-08-07", "close": 131.9, "volume": 35204.0}, {"date": "2018-08-08", "close": 132.8, "volume": 32243.0}, {"date": "2018-08-09", "close": 131.15, "volume": 31632.0}, {"date": "2018-08-10", "close": 129.55, "volume": 64731.0}, {"date": "2018-08-13", "close": 129.3, "volume": 31375.0}, {"date": "2018-08-14", "close": 131.35, "volume": 64728.0}, {"date": "2018-08-15", "close": 129.55, "volume": 47536.0}, {"date": "2018-08-16", "close": 130.9, "volume": 31597.0}, {"date": "2018-08-17", "close": 130.7, "volume": 26045.0}, {"date": "2018-08-20", "close": 130.15, "volume": 41095.0}, {"date": "2018-08-21", "close": 131.5, "volume": 41089.0}, {"date": "2018-08-22", "close": 130.15, "volume": 37002.0}, {"date": "2018-08-23", "close": 129.35, "volume": 36945.0}, {"date": "2018-08-24", "close": 128.55, "volume": 37230.0}, {"date": "2018-08-27", "close": 128.95, "volume": 89640.0}, {"date": "2018-08-28", "close": 128.05, "volume": 27060.0}, {"date": "2018-08-29", "close": 128.35, "volume": 22436.0}, {"date": "2018-08-30", "close": 128.4, "volume": 16404.0}, {"date": "2018-08-31", "close": 129.0, "volume": 15931.0}, {"date": "2018-09-04", "close": 128.0, "volume": 15514.0}, {"date": "2018-09-05", "close": 125.4, "volume": 27344.0}, {"date": "2018-09-06", "close": 122.55, "volume": 40535.0}, {"date": "2018-09-07", "close": 119.8, "volume": 81063.0}, {"date": "2018-09-10", "close": 121.5, "volume": 32553.0}, {"date": "2018-09-11", "close": 122.6, "volume": 17580.0}, {"date": "2018-09-12", "close": 121.85, "volume": 32633.0}, {"date": "2018-09-13", "close": 120.75, "volume": 24604.0}, {"date": "2018-09-14", "close": 121.45, "volume": 19307.0}, {"date": "2018-09-17", "close": 119.25, "volume": 18456.0}, {"date": "2018-09-18", "close": 118.85, "volume": 32951.0}, {"date": "2018-09-19", "close": 121.45, "volume": 37287.0}, {"date": "2018-09-20", "close": 122.25, "volume": 18997.0}, {"date": "2018-09-21", "close": 121.7, "volume": 64527.0}, {"date": "2018-09-24", "close": 119.9, "volume": 16889.0}, {"date": "2018-09-25", "close": 118.9, "volume": 46690.0}, {"date": "2018-09-26", "close": 114.05, "volume": 41358.0}, {"date": "2018-09-27", "close": 114.35, "volume": 48498.0}, {"date": "2018-09-28", "close": 113.75, "volume": 50008.0}, {"date": "2018-10-01", "close": 114.05, "volume": 67248.0}, {"date": "2018-10-02", "close": 115.34, "volume": 51820.0}, {"date": "2018-10-03", "close": 115.55, "volume": 38175.0}, {"date": "2018-10-04", "close": 115.07, "volume": 53834.0}, {"date": "2018-10-05", "close": 113.87, "volume": 53225.0}, {"date": "2018-10-08", "close": 113.5, "volume": 39348.0}, {"date": "2018-10-09", "close": 113.06, "volume": 45189.0}, {"date": "2018-10-10", "close": 112.19, "volume": 97976.0}, {"date": "2018-10-11", "close": 109.49, "volume": 54069.0}, {"date": "2018-10-12", "close": 109.46, "volume": 57189.0}, {"date": "2018-10-15", "close": 111.53, "volume": 61217.0}, {"date": "2018-10-16", "close": 112.14, "volume": 55216.0}, {"date": "2018-10-17", "close": 111.7, "volume": 58490.0}, {"date": "2018-10-18", "close": 108.69, "volume": 46989.0}, {"date": "2018-10-19", "close": 108.51, "volume": 25444.0}, {"date": "2018-10-22", "close": 108.23, "volume": 10230.0}, {"date": "2018-10-23", "close": 105.34, "volume": 36490.0}, {"date": "2018-10-24", "close": 100.14, "volume": 36437.0}, {"date": "2018-10-25", "close": 101.61, "volume": 39713.0}, {"date": "2018-10-26", "close": 102.27, "volume": 81702.0}, {"date": "2018-10-29", "close": 99.2, "volume": 48836.0}, {"date": "2018-10-30", "close": 98.67, "volume": 30129.0}, {"date": "2018-10-31", "close": 99.34, "volume": 53401.0}, {"date": "2018-11-01", "close": 100.45, "volume": 52468.0}, {"date": "2018-11-02", "close": 100.48, "volume": 46548.0}, {"date": "2018-11-05", "close": 100.72, "volume": 27483.0}, {"date": "2018-11-06", "close": 101.0, "volume": 32514.0}, {"date": "2018-11-07", "close": 102.53, "volume": 42704.0}, {"date": "2018-11-08", "close": 104.14, "volume": 32242.0}, {"date": "2018-11-09", "close": 103.42, "volume": 24778.0}, {"date": "2018-11-12", "close": 102.7, "volume": 58148.0}, {"date": "2018-11-13", "close": 102.65, "volume": 93014.0}, {"date": "2018-11-14", "close": 101.98, "volume": 87749.0}, {"date": "2018-11-15", "close": 102.78, "volume": 38000.0}, {"date": "2018-11-16", "close": 102.91, "volume": 57367.0}, {"date": "2018-11-19", "close": 100.67, "volume": 30127.0}, {"date": "2018-11-20", "close": 94.27, "volume": 55589.0}, {"date": "2018-11-21", "close": 95.47, "volume": 31273.0}, {"date": "2018-11-23", "close": 96.57, "volume": 11540.0}, {"date": "2018-11-26", "close": 96.38, "volume": 30461.0}, {"date": "2018-11-27", "close": 93.07, "volume": 69033.0}, {"date": "2018-11-28", "close": 95.0, "volume": 79438.0}, {"date": "2018-11-29", "close": 94.17, "volume": 37581.0}, {"date": "2018-11-30", "close": 95.0, "volume": 78949.0}, {"date": "2018-12-03", "close": 94.56, "volume": 78428.0}, {"date": "2018-12-04", "close": 91.37, "volume": 65691.0}, {"date": "2018-12-06", "close": 85.43, "volume": 176605.0}, {"date": "2018-12-07", "close": 83.24, "volume": 136622.0}, {"date": "2018-12-10", "close": 84.5, "volume": 108372.0}, {"date": "2018-12-11", "close": 84.5, "volume": 64594.0}, {"date": "2018-12-12", "close": 86.5, "volume": 43424.0}, {"date": "2018-12-13", "close": 81.96, "volume": 62523.0}, {"date": "2018-12-14", "close": 80.76, "volume": 143157.0}, {"date": "2018-12-17", "close": 78.98, "volume": 124348.0}, {"date": "2018-12-18", "close": 77.53, "volume": 78219.0}, {"date": "2018-12-19", "close": 75.77, "volume": 69312.0}, {"date": "2018-12-20", "close": 74.57, "volume": 72400.0}, {"date": "2018-12-21", "close": 72.52, "volume": 237354.0}, {"date": "2018-12-24", "close": 70.48, "volume": 19437.0}, {"date": "2018-12-26", "close": 74.4, "volume": 97693.0}, {"date": "2018-12-27", "close": 75.46, "volume": 63541.0}, {"date": "2018-12-28", "close": 79.55, "volume": 93688.0}, {"date": "2018-12-31", "close": 79.43, "volume": 60846.0}, {"date": "2019-01-02", "close": 81.01, "volume": 61890.0}, {"date": "2019-01-03", "close": 80.48, "volume": 45204.0}, {"date": "2019-01-04", "close": 82.02, "volume": 67836.0}, {"date": "2019-01-07", "close": 82.59, "volume": 71310.0}, {"date": "2019-01-08", "close": 82.92, "volume": 48758.0}, {"date": "2019-01-09", "close": 83.54, "volume": 61161.0}, {"date": "2019-01-10", "close": 82.52, "volume": 24357.0}, {"date": "2019-01-11", "close": 80.33, "volume": 99602.0}, {"date": "2019-01-14", "close": 79.23, "volume": 62537.0}, {"date": "2019-01-15", "close": 84.46, "volume": 127660.0}, {"date": "2019-01-16", "close": 87.6, "volume": 166365.0}, {"date": "2019-01-17", "close": 89.2, "volume": 97515.0}, {"date": "2019-01-18", "close": 93.87, "volume": 163478.0}, {"date": "2019-01-22", "close": 91.02, "volume": 124270.0}, {"date": "2019-01-23", "close": 87.5, "volume": 52505.0}, {"date": "2019-01-24", "close": 88.11, "volume": 27048.0}, {"date": "2019-01-25", "close": 89.92, "volume": 53742.0}, {"date": "2019-01-28", "close": 90.06, "volume": 41583.0}, {"date": "2019-01-29", "close": 89.14, "volume": 46756.0}, {"date": "2019-01-30", "close": 87.86, "volume": 72371.0}, {"date": "2019-01-31", "close": 89.97, "volume": 105182.0}, {"date": "2019-02-01", "close": 90.15, "volume": 77222.0}, {"date": "2019-02-04", "close": 91.39, "volume": 66820.0}, {"date": "2019-02-05", "close": 93.88, "volume": 67691.0}, {"date": "2019-02-06", "close": 94.91, "volume": 62469.0}, {"date": "2019-02-07", "close": 94.82, "volume": 65944.0}, {"date": "2019-02-08", "close": 92.82, "volume": 94688.0}, {"date": "2019-02-11", "close": 92.0, "volume": 89143.0}, {"date": "2019-02-12", "close": 94.27, "volume": 90569.0}, {"date": "2019-02-13", "close": 97.57, "volume": 78870.0}, {"date": "2019-02-14", "close": 98.36, "volume": 93617.0}, {"date": "2019-02-15", "close": 99.49, "volume": 240687.0}, {"date": "2019-02-19", "close": 101.74, "volume": 71593.0}, {"date": "2019-02-20", "close": 102.57, "volume": 84474.0}, {"date": "2019-02-21", "close": 103.03, "volume": 56868.0}, {"date": "2019-02-22", "close": 104.73, "volume": 48136.0}, {"date": "2019-02-25", "close": 106.33, "volume": 57109.0}, {"date": "2019-02-26", "close": 107.05, "volume": 71901.0}, {"date": "2019-02-27", "close": 107.68, "volume": 52869.0}, {"date": "2019-02-28", "close": 102.31, "volume": 167240.0}, {"date": "2019-03-01", "close": 103.75, "volume": 93257.0}, {"date": "2019-03-04", "close": 102.34, "volume": 93099.0}, {"date": "2019-03-05", "close": 101.92, "volume": 76013.0}, {"date": "2019-03-06", "close": 99.17, "volume": 41132.0}, {"date": "2019-03-07", "close": 97.43, "volume": 47863.0}, {"date": "2019-03-08", "close": 98.13, "volume": 28684.0}, {"date": "2019-03-11", "close": 100.34, "volume": 43297.0}, {"date": "2019-03-12", "close": 99.91, "volume": 52462.0}, {"date": "2019-03-13", "close": 100.94, "volume": 50801.0}, {"date": "2019-03-14", "close": 100.94, "volume": 56782.0}, {"date": "2019-03-15", "close": 100.46, "volume": 150808.0}, {"date": "2019-03-18", "close": 103.12, "volume": 101024.0}, {"date": "2019-03-19", "close": 100.96, "volume": 54696.0}, {"date": "2019-03-20", "close": 99.16, "volume": 60846.0}, {"date": "2019-03-21", "close": 100.49, "volume": 121352.0}, {"date": "2019-03-22", "close": 96.45, "volume": 72501.0}, {"date": "2019-03-25", "close": 94.9, "volume": 127183.0}, {"date": "2019-03-26", "close": 97.8, "volume": 95321.0}, {"date": "2019-03-27", "close": 98.28, "volume": 108422.0}, {"date": "2019-03-28", "close": 98.39, "volume": 46625.0}, {"date": "2019-03-29", "close": 97.55, "volume": 74924.0}, {"date": "2019-04-01", "close": 102.62, "volume": 45060.0}, {"date": "2019-04-02", "close": 104.55, "volume": 61414.0}, {"date": "2019-04-03", "close": 104.83, "volume": 41931.0}, {"date": "2019-04-04", "close": 106.29, "volume": 36773.0}, {"date": "2019-04-05", "close": 109.16, "volume": 49106.0}, {"date": "2019-04-08", "close": 109.83, "volume": 70482.0}, {"date": "2019-04-09", "close": 108.29, "volume": 52626.0}, {"date": "2019-04-10", "close": 111.49, "volume": 71496.0}, {"date": "2019-04-11", "close": 115.39, "volume": 109166.0}, {"date": "2019-04-12", "close": 116.56, "volume": 84433.0}, {"date": "2019-04-15", "close": 118.96, "volume": 83302.0}, {"date": "2019-04-16", "close": 120.54, "volume": 64185.0}, {"date": "2019-04-17", "close": 120.11, "volume": 66248.0}, {"date": "2019-04-18", "close": 118.11, "volume": 70688.0}, {"date": "2019-04-22", "close": 119.03, "volume": 89193.0}, {"date": "2019-04-23", "close": 119.05, "volume": 115765.0}, {"date": "2019-04-24", "close": 119.1, "volume": 97100.0}, {"date": "2019-04-25", "close": 120.87, "volume": 45531.0}, {"date": "2019-04-26", "close": 124.01, "volume": 69448.0}, {"date": "2019-04-29", "close": 124.45, "volume": 52555.0}, {"date": "2019-04-30", "close": 122.61, "volume": 82601.0}, {"date": "2019-05-01", "close": 122.81, "volume": 122816.0}, {"date": "2019-05-02", "close": 121.61, "volume": 86556.0}, {"date": "2019-05-03", "close": 122.75, "volume": 106606.0}, {"date": "2019-05-06", "close": 121.2, "volume": 93721.0}, {"date": "2019-05-07", "close": 120.51, "volume": 57565.0}, {"date": "2019-05-08", "close": 119.16, "volume": 62621.0}, {"date": "2019-05-09", "close": 117.85, "volume": 94209.0}, {"date": "2019-05-10", "close": 119.64, "volume": 78356.0}, {"date": "2019-05-13", "close": 114.94, "volume": 59082.0}, {"date": "2019-05-14", "close": 116.53, "volume": 87315.0}, {"date": "2019-05-15", "close": 117.78, "volume": 56933.0}, {"date": "2019-05-16", "close": 116.99, "volume": 67937.0}, {"date": "2019-05-17", "close": 114.1, "volume": 76823.0}, {"date": "2019-05-20", "close": 113.55, "volume": 51918.0}, {"date": "2019-05-21", "close": 113.54, "volume": 141493.0}, {"date": "2019-05-22", "close": 111.3, "volume": 45864.0}, {"date": "2019-05-23", "close": 109.05, "volume": 197162.0}, {"date": "2019-05-24", "close": 111.59, "volume": 60057.0}, {"date": "2019-05-28", "close": 110.47, "volume": 60161.0}, {"date": "2019-05-29", "close": 107.57, "volume": 77059.0}, {"date": "2019-05-30", "close": 106.88, "volume": 55826.0}, {"date": "2019-05-31", "close": 101.59, "volume": 89721.0}, {"date": "2019-06-03", "close": 100.64, "volume": 112639.0}, {"date": "2019-06-04", "close": 104.7, "volume": 100197.0}, {"date": "2019-06-05", "close": 105.84, "volume": 66656.0}, {"date": "2019-06-06", "close": 104.96, "volume": 49798.0}, {"date": "2019-06-07", "close": 105.51, "volume": 42226.0}, {"date": "2019-06-10", "close": 106.76, "volume": 39184.0}, {"date": "2019-06-11", "close": 105.55, "volume": 29122.0}, {"date": "2019-06-12", "close": 105.18, "volume": 34003.0}, {"date": "2019-06-13", "close": 106.37, "volume": 34445.0}, {"date": "2019-06-14", "close": 105.33, "volume": 69524.0}, {"date": "2019-06-17", "close": 103.58, "volume": 47552.0}, {"date": "2019-06-18", "close": 106.2, "volume": 64311.0}, {"date": "2019-06-19", "close": 104.16, "volume": 36962.0}, {"date": "2019-06-20", "close": 104.2, "volume": 33948.0}, {"date": "2019-06-21", "close": 102.62, "volume": 57475.0}, {"date": "2019-06-24", "close": 100.46, "volume": 86970.0}, {"date": "2019-06-25", "close": 101.02, "volume": 119237.0}, {"date": "2019-06-26", "close": 102.06, "volume": 42666.0}, {"date": "2019-06-27", "close": 105.6, "volume": 55382.0}, {"date": "2019-06-28", "close": 107.4, "volume": 88635.0}, {"date": "2019-07-01", "close": 106.81, "volume": 75120.0}, {"date": "2019-07-02", "close": 105.64, "volume": 55419.0}, {"date": "2019-07-03", "close": 106.87, "volume": 31776.0}, {"date": "2019-07-05", "close": 107.38, "volume": 80527.0}, {"date": "2019-07-08", "close": 105.71, "volume": 37278.0}, {"date": "2019-07-09", "close": 106.44, "volume": 54411.0}, {"date": "2019-07-10", "close": 108.62, "volume": 74634.0}, {"date": "2019-07-11", "close": 111.15, "volume": 92736.0}, {"date": "2019-07-12", "close": 111.13, "volume": 71207.0}, {"date": "2019-07-15", "close": 111.35, "volume": 86021.0}, {"date": "2019-07-16", "close": 111.28, "volume": 80156.0}, {"date": "2019-07-17", "close": 108.26, "volume": 76146.0}, {"date": "2019-07-18", "close": 108.97, "volume": 59570.0}, {"date": "2019-07-19", "close": 108.06, "volume": 75259.0}, {"date": "2019-07-22", "close": 104.32, "volume": 64554.0}, {"date": "2019-07-23", "close": 105.95, "volume": 73704.0}, {"date": "2019-07-24", "close": 109.93, "volume": 74006.0}, {"date": "2019-07-25", "close": 105.52, "volume": 85585.0}, {"date": "2019-07-26", "close": 113.1, "volume": 81491.0}, {"date": "2019-07-29", "close": 110.5, "volume": 129475.0}, {"date": "2019-07-30", "close": 109.4, "volume": 135072.0}, {"date": "2019-07-31", "close": 107.16, "volume": 88148.0}, {"date": "2019-08-01", "close": 102.54, "volume": 60118.0}, {"date": "2019-08-02", "close": 101.01, "volume": 79644.0}, {"date": "2019-08-05", "close": 94.65, "volume": 81307.0}, {"date": "2019-08-06", "close": 95.19, "volume": 121177.0}, {"date": "2019-08-07", "close": 95.41, "volume": 78595.0}, {"date": "2019-08-08", "close": 96.78, "volume": 49336.0}, {"date": "2019-08-09", "close": 94.97, "volume": 55682.0}, {"date": "2019-08-12", "close": 93.5, "volume": 55690.0}, {"date": "2019-08-13", "close": 96.14, "volume": 71503.0}, {"date": "2019-08-14", "close": 95.26, "volume": 145042.0}, {"date": "2019-08-15", "close": 95.96, "volume": 104009.0}, {"date": "2019-08-16", "close": 99.2, "volume": 34171.0}, {"date": "2019-08-19", "close": 101.79, "volume": 35712.0}, {"date": "2019-08-20", "close": 103.43, "volume": 74325.0}, {"date": "2019-08-21", "close": 107.66, "volume": 79223.0}, {"date": "2019-08-22", "close": 107.41, "volume": 90766.0}, {"date": "2019-08-23", "close": 103.43, "volume": 70607.0}, {"date": "2019-08-26", "close": 101.91, "volume": 35669.0}, {"date": "2019-08-27", "close": 99.96, "volume": 56937.0}, {"date": "2019-08-28", "close": 101.97, "volume": 74988.0}, {"date": "2019-08-29", "close": 105.34, "volume": 59397.0}, {"date": "2019-08-30", "close": 106.69, "volume": 41084.0}, {"date": "2019-09-03", "close": 104.22, "volume": 70779.0}, {"date": "2019-09-04", "close": 106.37, "volume": 46989.0}, {"date": "2019-09-05", "close": 110.17, "volume": 54244.0}, {"date": "2019-09-06", "close": 110.54, "volume": 55091.0}, {"date": "2019-09-09", "close": 115.98, "volume": 80669.0}, {"date": "2019-09-10", "close": 119.5, "volume": 82190.0}, {"date": "2019-09-11", "close": 122.8, "volume": 82907.0}, {"date": "2019-09-12", "close": 122.85, "volume": 85803.0}, {"date": "2019-09-13", "close": 118.82, "volume": 110763.0}, {"date": "2019-09-16", "close": 119.0, "volume": 64532.0}, {"date": "2019-09-17", "close": 119.59, "volume": 95569.0}, {"date": "2019-09-18", "close": 119.61, "volume": 71815.0}, {"date": "2019-09-19", "close": 118.75, "volume": 97196.0}, {"date": "2019-09-20", "close": 116.02, "volume": 172985.0}, {"date": "2019-09-23", "close": 114.29, "volume": 65233.0}, {"date": "2019-09-24", "close": 110.84, "volume": 91039.0}, {"date": "2019-09-25", "close": 114.81, "volume": 57123.0}, {"date": "2019-09-26", "close": 113.11, "volume": 40916.0}, {"date": "2019-09-27", "close": 111.91, "volume": 44543.0}, {"date": "2019-09-30", "close": 110.57, "volume": 60277.0}, {"date": "2019-10-01", "close": 105.74, "volume": 72066.0}, {"date": "2019-10-02", "close": 102.38, "volume": 41099.0}, {"date": "2019-10-03", "close": 100.44, "volume": 33892.0}, {"date": "2019-10-04", "close": 101.06, "volume": 38995.0}, {"date": "2019-10-07", "close": 99.35, "volume": 55801.0}, {"date": "2019-10-08", "close": 93.23, "volume": 59627.0}, {"date": "2019-10-09", "close": 89.47, "volume": 63131.0}, {"date": "2019-10-10", "close": 88.31, "volume": 79595.0}, {"date": "2019-10-11", "close": 90.9, "volume": 151619.0}, {"date": "2019-10-14", "close": 96.15, "volume": 111794.0}, {"date": "2019-10-15", "close": 98.28, "volume": 106107.0}, {"date": "2019-10-16", "close": 99.26, "volume": 87401.0}, {"date": "2019-10-17", "close": 97.77, "volume": 66006.0}, {"date": "2019-10-18", "close": 98.64, "volume": 66074.0}, {"date": "2019-10-21", "close": 100.04, "volume": 49628.0}, {"date": "2019-10-22", "close": 99.41, "volume": 28721.0}, {"date": "2019-10-23", "close": 100.29, "volume": 40442.0}, {"date": "2019-10-24", "close": 99.05, "volume": 47037.0}, {"date": "2019-10-25", "close": 102.16, "volume": 35108.0}, {"date": "2019-10-28", "close": 107.8, "volume": 59483.0}, {"date": "2019-10-29", "close": 108.75, "volume": 46544.0}, {"date": "2019-10-30", "close": 109.11, "volume": 61674.0}, {"date": "2019-10-31", "close": 108.48, "volume": 60766.0}, {"date": "2019-11-01", "close": 109.86, "volume": 71089.0}, {"date": "2019-11-04", "close": 113.1, "volume": 67953.0}, {"date": "2019-11-05", "close": 115.29, "volume": 51051.0}, {"date": "2019-11-06", "close": 114.49, "volume": 62526.0}, {"date": "2019-11-07", "close": 114.93, "volume": 53684.0}, {"date": "2019-11-08", "close": 114.81, "volume": 69982.0}, {"date": "2019-11-11", "close": 115.87, "volume": 33185.0}, {"date": "2019-11-12", "close": 116.78, "volume": 35031.0}, {"date": "2019-11-13", "close": 116.5, "volume": 59117.0}, {"date": "2019-11-14", "close": 116.42, "volume": 44845.0}, {"date": "2019-11-15", "close": 117.16, "volume": 43130.0}, {"date": "2019-11-18", "close": 116.28, "volume": 51807.0}, {"date": "2019-11-19", "close": 117.04, "volume": 28769.0}, {"date": "2019-11-20", "close": 115.6, "volume": 42162.0}, {"date": "2019-11-21", "close": 115.61, "volume": 35760.0}, {"date": "2019-11-22", "close": 116.44, "volume": 25577.0}, {"date": "2019-11-25", "close": 117.9, "volume": 68772.0}, {"date": "2019-11-26", "close": 117.12, "volume": 46983.0}, {"date": "2019-11-27", "close": 118.41, "volume": 25834.0}, {"date": "2019-11-29", "close": 117.8, "volume": 18203.0}, {"date": "2019-12-02", "close": 116.77, "volume": 30359.0}, {"date": "2019-12-03", "close": 115.97, "volume": 45850.0}, {"date": "2019-12-04", "close": 116.88, "volume": 43743.0}, {"date": "2019-12-05", "close": 116.66, "volume": 39543.0}, {"date": "2019-12-06", "close": 119.41, "volume": 65105.0}, {"date": "2019-12-09", "close": 119.63, "volume": 72758.0}, {"date": "2019-12-10", "close": 117.22, "volume": 63719.0}, {"date": "2019-12-11", "close": 117.81, "volume": 57406.0}, {"date": "2019-12-12", "close": 120.46, "volume": 58180.0}, {"date": "2019-12-13", "close": 119.69, "volume": 36541.0}, {"date": "2019-12-16", "close": 119.37, "volume": 79273.0}, {"date": "2019-12-17", "close": 122.02, "volume": 49264.0}, {"date": "2019-12-18", "close": 120.9, "volume": 76659.0}, {"date": "2019-12-19", "close": 123.46, "volume": 89921.0}, {"date": "2019-12-20", "close": 122.89, "volume": 206025.0}, {"date": "2019-12-23", "close": 123.05, "volume": 34892.0}, {"date": "2019-12-24", "close": 123.64, "volume": 12017.0}, {"date": "2019-12-26", "close": 121.19, "volume": 30335.0}, {"date": "2019-12-27", "close": 122.45, "volume": 40266.0}, {"date": "2019-12-30", "close": 122.82, "volume": 30071.0}, {"date": "2019-12-31", "close": 121.72, "volume": 46830.0}, {"date": "2020-01-02", "close": 123.16, "volume": 55737.0}, {"date": "2020-01-03", "close": 123.81, "volume": 73013.0}, {"date": "2020-01-06", "close": 123.36, "volume": 55866.0}, {"date": "2020-01-07", "close": 123.43, "volume": 40688.0}, {"date": "2020-01-08", "close": 124.1, "volume": 70141.0}, {"date": "2020-01-09", "close": 124.7, "volume": 64392.0}, {"date": "2020-01-10", "close": 126.71, "volume": 73532.0}, {"date": "2020-01-13", "close": 128.25, "volume": 115985.0}, {"date": "2020-01-14", "close": 126.99, "volume": 63468.0}, {"date": "2020-01-15", "close": 126.13, "volume": 61421.0}, {"date": "2020-01-16", "close": 127.05, "volume": 77312.0}, {"date": "2020-01-17", "close": 128.33, "volume": 58073.0}, {"date": "2020-01-21", "close": 128.33, "volume": 91882.0}, {"date": "2020-01-22", "close": 130.16, "volume": 92884.0}, {"date": "2020-01-23", "close": 129.74, "volume": 50000.0}, {"date": "2020-01-24", "close": 126.94, "volume": 68339.0}, {"date": "2020-01-27", "close": 125.73, "volume": 103494.0}, {"date": "2020-01-28", "close": 126.69, "volume": 66337.0}, {"date": "2020-01-29", "close": 126.48, "volume": 119219.0}, {"date": "2020-01-30", "close": 126.53, "volume": 92949.0}, {"date": "2020-01-31", "close": 123.03, "volume": 149650.0}, {"date": "2020-02-03", "close": 126.87, "volume": 232466.0}, {"date": "2020-02-04", "close": 129.87, "volume": 161139.0}, {"date": "2020-02-05", "close": 134.89, "volume": 103828.0}, {"date": "2020-02-06", "close": 135.44, "volume": 39880.0}, {"date": "2020-02-07", "close": 134.24, "volume": 45040.0}, {"date": "2020-02-10", "close": 138.13, "volume": 135767.0}, {"date": "2020-02-11", "close": 138.79, "volume": 107283.0}, {"date": "2020-02-12", "close": 138.46, "volume": 82174.0}, {"date": "2020-02-13", "close": 136.08, "volume": 56971.0}, {"date": "2020-02-14", "close": 136.07, "volume": 218739.0}, {"date": "2020-02-18", "close": 134.72, "volume": 47002.0}, {"date": "2020-02-19", "close": 137.22, "volume": 54735.0}, {"date": "2020-02-20", "close": 137.48, "volume": 37316.0}, {"date": "2020-02-21", "close": 134.58, "volume": 57877.0}, {"date": "2020-02-24", "close": 126.62, "volume": 79551.0}, {"date": "2020-02-25", "close": 122.79, "volume": 67929.0}, {"date": "2020-02-26", "close": 120.53, "volume": 47473.0}, {"date": "2020-02-27", "close": 117.06, "volume": 53074.0}, {"date": "2020-02-28", "close": 110.4, "volume": 114477.0}, {"date": "2020-03-02", "close": 112.54, "volume": 217708.0}, {"date": "2020-03-03", "close": 108.87, "volume": 112241.0}, {"date": "2020-03-04", "close": 112.24, "volume": 77795.0}, {"date": "2020-03-05", "close": 102.5, "volume": 124087.0}, {"date": "2020-03-06", "close": 101.71, "volume": 107952.0}, {"date": "2020-03-09", "close": 89.65, "volume": 86847.0}, {"date": "2020-03-10", "close": 99.37, "volume": 87622.0}, {"date": "2020-03-11", "close": 92.66, "volume": 134504.0}, {"date": "2020-03-12", "close": 80.57, "volume": 93745.0}, {"date": "2020-03-13", "close": 84.87, "volume": 64054.0}, {"date": "2020-03-16", "close": 72.45, "volume": 99717.0}, {"date": "2020-03-17", "close": 78.93, "volume": 100585.0}, {"date": "2020-03-18", "close": 73.18, "volume": 127473.0}, {"date": "2020-03-19", "close": 74.4, "volume": 98949.0}, {"date": "2020-03-20", "close": 67.72, "volume": 135114.0}, {"date": "2020-03-23", "close": 57.32, "volume": 90677.0}, {"date": "2020-03-24", "close": 68.85, "volume": 62360.0}, {"date": "2020-03-25", "close": 70.07, "volume": 55087.0}, {"date": "2020-03-26", "close": 78.42, "volume": 73041.0}, {"date": "2020-03-27", "close": 75.0, "volume": 88046.0}, {"date": "2020-03-30", "close": 75.57, "volume": 69334.0}, {"date": "2020-03-31", "close": 76.11, "volume": 73229.0}, {"date": "2020-04-01", "close": 72.39, "volume": 63473.0}, {"date": "2020-04-02", "close": 71.01, "volume": 78890.0}, {"date": "2020-04-03", "close": 65.05, "volume": 60925.0}, {"date": "2020-04-06", "close": 71.62, "volume": 69741.0}, {"date": "2020-04-07", "close": 77.99, "volume": 90492.0}, {"date": "2020-04-08", "close": 79.97, "volume": 47144.0}, {"date": "2020-04-09", "close": 84.63, "volume": 57038.0}, {"date": "2020-04-13", "close": 84.5, "volume": 59568.0}, {"date": "2020-04-14", "close": 82.09, "volume": 49686.0}, {"date": "2020-04-15", "close": 79.0, "volume": 67863.0}, {"date": "2020-04-16", "close": 77.31, "volume": 59451.0}, {"date": "2020-04-17", "close": 80.68, "volume": 46752.0}, {"date": "2020-04-20", "close": 77.42, "volume": 44751.0}, {"date": "2020-04-21", "close": 76.65, "volume": 32766.0}, {"date": "2020-04-22", "close": 76.0, "volume": 73213.0}, {"date": "2020-04-23", "close": 75.0, "volume": 60192.0}, {"date": "2020-04-24", "close": 75.66, "volume": 38932.0}, {"date": "2020-04-27", "close": 80.38, "volume": 43583.0}, {"date": "2020-04-28", "close": 82.0, "volume": 71709.0}, {"date": "2020-04-29", "close": 85.87, "volume": 67777.0}, {"date": "2020-04-30", "close": 81.27, "volume": 111157.0}, {"date": "2020-05-01", "close": 93.0, "volume": 84026.0}, {"date": "2020-05-04", "close": 93.51, "volume": 73763.0}, {"date": "2020-05-05", "close": 88.25, "volume": 100404.0}, {"date": "2020-05-06", "close": 87.89, "volume": 33639.0}, {"date": "2020-05-07", "close": 89.7, "volume": 33461.0}, {"date": "2020-05-08", "close": 95.47, "volume": 47134.0}, {"date": "2020-05-11", "close": 91.49, "volume": 53012.0}, {"date": "2020-05-12", "close": 86.4, "volume": 36753.0}, {"date": "2020-05-13", "close": 82.22, "volume": 37277.0}, {"date": "2020-05-14", "close": 82.87, "volume": 45635.0}, {"date": "2020-05-15", "close": 81.2, "volume": 40888.0}, {"date": "2020-05-18", "close": 89.16, "volume": 39308.0}, {"date": "2020-05-19", "close": 84.77, "volume": 25711.0}, {"date": "2020-05-20", "close": 88.47, "volume": 31578.0}, {"date": "2020-05-21", "close": 89.07, "volume": 32631.0}, {"date": "2020-05-22", "close": 90.82, "volume": 43842.0}, {"date": "2020-05-26", "close": 96.93, "volume": 38987.0}, {"date": "2020-05-27", "close": 99.58, "volume": 54456.0}, {"date": "2020-05-28", "close": 93.71, "volume": 57091.0}, {"date": "2020-05-29", "close": 92.98, "volume": 53794.0}, {"date": "2020-06-01", "close": 101.86, "volume": 83414.0}, {"date": "2020-06-02", "close": 105.18, "volume": 80089.0}, {"date": "2020-06-03", "close": 113.35, "volume": 73730.0}, {"date": "2020-06-04", "close": 111.11, "volume": 52396.0}, {"date": "2020-06-05", "close": 111.25, "volume": 109311.0}, {"date": "2020-06-08", "close": 115.13, "volume": 48920.0}, {"date": "2020-06-09", "close": 114.09, "volume": 45679.0}, {"date": "2020-06-10", "close": 112.67, "volume": 56151.0}, {"date": "2020-06-11", "close": 101.76, "volume": 72315.0}, {"date": "2020-06-12", "close": 109.08, "volume": 40364.0}, {"date": "2020-06-15", "close": 113.4, "volume": 55410.0}, {"date": "2020-06-16", "close": 115.88, "volume": 56074.0}, {"date": "2020-06-17", "close": 116.48, "volume": 55933.0}, {"date": "2020-06-18", "close": 117.01, "volume": 46820.0}, {"date": "2020-06-19", "close": 115.06, "volume": 125806.0}, {"date": "2020-06-22", "close": 114.61, "volume": 36922.0}, {"date": "2020-06-23", "close": 115.17, "volume": 35789.0}, {"date": "2020-06-24", "close": 109.91, "volume": 44524.0}, {"date": "2020-06-25", "close": 114.27, "volume": 32927.0}, {"date": "2020-06-26", "close": 107.04, "volume": 136462.0}, {"date": "2020-06-29", "close": 112.89, "volume": 46385.0}, {"date": "2020-06-30", "close": 116.29, "volume": 39646.0}, {"date": "2020-07-01", "close": 113.07, "volume": 29728.0}, {"date": "2020-07-02", "close": 114.07, "volume": 39425.0}, {"date": "2020-07-06", "close": 118.04, "volume": 74605.0}, {"date": "2020-07-07", "close": 127.8, "volume": 99060.0}, {"date": "2020-07-08", "close": 127.08, "volume": 52027.0}, {"date": "2020-07-09", "close": 122.03, "volume": 41259.0}, {"date": "2020-07-10", "close": 127.27, "volume": 40585.0}, {"date": "2020-07-13", "close": 124.13, "volume": 60819.0}, {"date": "2020-07-14", "close": 127.34, "volume": 28415.0}, {"date": "2020-07-15", "close": 129.74, "volume": 53278.0}, {"date": "2020-07-16", "close": 129.82, "volume": 35422.0}, {"date": "2020-07-17", "close": 127.33, "volume": 44509.0}, {"date": "2020-07-20", "close": 127.91, "volume": 41680.0}, {"date": "2020-07-21", "close": 131.29, "volume": 21252.0}, {"date": "2020-07-22", "close": 131.38, "volume": 30064.0}, {"date": "2020-07-23", "close": 132.15, "volume": 58376.0}, {"date": "2020-07-24", "close": 133.77, "volume": 124695.0}, {"date": "2020-07-27", "close": 138.63, "volume": 40560.0}, {"date": "2020-07-28", "close": 136.5, "volume": 26311.0}, {"date": "2020-07-29", "close": 138.81, "volume": 31043.0}, {"date": "2020-07-30", "close": 136.1, "volume": 25048.0}, {"date": "2020-07-31", "close": 135.92, "volume": 30404.0}, {"date": "2020-08-03", "close": 136.39, "volume": 25212.0}, {"date": "2020-08-04", "close": 135.23, "volume": 39271.0}, {"date": "2020-08-05", "close": 140.12, "volume": 32385.0}, {"date": "2020-08-06", "close": 138.7, "volume": 26609.0}, {"date": "2020-08-07", "close": 143.05, "volume": 27097.0}, {"date": "2020-08-10", "close": 142.56, "volume": 26699.0}, {"date": "2020-08-11", "close": 143.16, "volume": 39550.0}, {"date": "2020-08-12", "close": 144.95, "volume": 40501.0}, {"date": "2020-08-13", "close": 141.98, "volume": 27442.0}, {"date": "2020-08-14", "close": 142.62, "volume": 23448.0}, {"date": "2020-08-17", "close": 143.18, "volume": 29943.0}, {"date": "2020-08-18", "close": 140.16, "volume": 30896.0}, {"date": "2020-08-19", "close": 141.25, "volume": 26792.0}, {"date": "2020-08-20", "close": 140.34, "volume": 37577.0}, {"date": "2020-08-21", "close": 139.6, "volume": 24889.0}, {"date": "2020-08-24", "close": 140.02, "volume": 54979.0}, {"date": "2020-08-25", "close": 140.66, "volume": 24650.0}, {"date": "2020-08-26", "close": 139.07, "volume": 19462.0}, {"date": "2020-08-27", "close": 139.99, "volume": 39355.0}, {"date": "2020-08-28", "close": 139.18, "volume": 42123.0}, {"date": "2020-08-31", "close": 141.9, "volume": 54448.0}, {"date": "2020-09-01", "close": 142.22, "volume": 39451.0}, {"date": "2020-09-02", "close": 143.32, "volume": 34122.0}, {"date": "2020-09-03", "close": 141.16, "volume": 49442.0}, {"date": "2020-09-04", "close": 138.67, "volume": 50669.0}, {"date": "2020-09-08", "close": 133.0, "volume": 45997.0}, {"date": "2020-09-09", "close": 135.02, "volume": 31211.0}, {"date": "2020-09-10", "close": 132.47, "volume": 49771.0}, {"date": "2020-09-11", "close": 135.0, "volume": 36884.0}, {"date": "2020-09-14", "close": 136.51, "volume": 24010.0}, {"date": "2020-09-15", "close": 136.08, "volume": 26484.0}, {"date": "2020-09-16", "close": 139.75, "volume": 47635.0}, {"date": "2020-09-17", "close": 139.18, "volume": 60700.0}, {"date": "2020-09-18", "close": 139.13, "volume": 145366.0}, {"date": "2020-09-21", "close": 130.92, "volume": 69524.0}, {"date": "2020-09-22", "close": 136.05, "volume": 72547.0}, {"date": "2020-09-23", "close": 134.87, "volume": 90075.0}, {"date": "2020-09-24", "close": 133.38, "volume": 76014.0}, {"date": "2020-09-25", "close": 134.75, "volume": 45700.0}, {"date": "2020-09-28", "close": 138.49, "volume": 38169.0}, {"date": "2020-09-29", "close": 137.14, "volume": 31937.0}, {"date": "2020-09-30", "close": 138.65, "volume": 37796.0}, {"date": "2020-10-01", "close": 138.3, "volume": 30348.0}, {"date": "2020-10-02", "close": 142.41, "volume": 48743.0}, {"date": "2020-10-05", "close": 148.46, "volume": 56009.0}, {"date": "2020-10-06", "close": 145.68, "volume": 69704.0}, {"date": "2020-10-07", "close": 144.2, "volume": 85020.0}, {"date": "2020-10-08", "close": 154.27, "volume": 66031.0}, {"date": "2020-10-09", "close": 155.61, "volume": 49664.0}, {"date": "2020-10-12", "close": 156.53, "volume": 51961.0}, {"date": "2020-10-13", "close": 156.15, "volume": 50777.0}, {"date": "2020-10-14", "close": 158.85, "volume": 44335.0}, {"date": "2020-10-15", "close": 162.73, "volume": 49997.0}, {"date": "2020-10-16", "close": 164.91, "volume": 31381.0}, {"date": "2020-10-19", "close": 163.11, "volume": 40902.0}, {"date": "2020-10-20", "close": 166.74, "volume": 33110.0}, {"date": "2020-10-21", "close": 166.75, "volume": 37378.0}, {"date": "2020-10-22", "close": 169.0, "volume": 59571.0}, {"date": "2020-10-23", "close": 177.56, "volume": 62630.0}, {"date": "2020-10-26", "close": 173.17, "volume": 53349.0}, {"date": "2020-10-27", "close": 165.64, "volume": 52242.0}, {"date": "2020-10-28", "close": 159.15, "volume": 45493.0}, {"date": "2020-10-29", "close": 158.74, "volume": 44111.0}, {"date": "2020-10-30", "close": 159.55, "volume": 48562.0}, {"date": "2020-11-02", "close": 163.27, "volume": 65424.0}, {"date": "2020-11-03", "close": 165.56, "volume": 75198.0}, {"date": "2020-11-04", "close": 168.42, "volume": 61976.0}, {"date": "2020-11-05", "close": 174.29, "volume": 53658.0}, {"date": "2020-11-06", "close": 169.02, "volume": 45298.0}, {"date": "2020-11-09", "close": 173.25, "volume": 67114.0}, {"date": "2020-11-10", "close": 177.38, "volume": 64353.0}, {"date": "2020-11-11", "close": 179.33, "volume": 58270.0}, {"date": "2020-11-12", "close": 175.53, "volume": 55354.0}, {"date": "2020-11-13", "close": 181.78, "volume": 41195.0}, {"date": "2020-11-16", "close": 186.77, "volume": 72150.0}, {"date": "2020-11-17", "close": 190.69, "volume": 106896.0}, {"date": "2020-11-18", "close": 182.92, "volume": 139078.0}, {"date": "2020-11-19", "close": 179.4, "volume": 61690.0}, {"date": "2020-11-20", "close": 178.75, "volume": 55150.0}, {"date": "2020-11-23", "close": 182.66, "volume": 53458.0}, {"date": "2020-11-24", "close": 183.75, "volume": 84582.0}, {"date": "2020-11-25", "close": 182.6, "volume": 42881.0}, {"date": "2020-11-27", "close": 185.12, "volume": 23984.0}, {"date": "2020-11-30", "close": 178.88, "volume": 46937.0}, {"date": "2020-12-01", "close": 179.89, "volume": 25811.0}, {"date": "2020-12-02", "close": 184.4, "volume": 43985.0}, {"date": "2020-12-03", "close": 199.53, "volume": 60533.0}, {"date": "2020-12-04", "close": 206.0, "volume": 41154.0}, {"date": "2020-12-07", "close": 205.64, "volume": 50164.0}, {"date": "2020-12-08", "close": 214.33, "volume": 79231.0}, {"date": "2020-12-09", "close": 213.12, "volume": 69558.0}, {"date": "2020-12-10", "close": 214.2, "volume": 35165.0}, {"date": "2020-12-11", "close": 210.82, "volume": 40027.0}, {"date": "2020-12-14", "close": 204.2, "volume": 63179.0}, {"date": "2020-12-15", "close": 213.76, "volume": 85181.0}, {"date": "2020-12-16", "close": 213.0, "volume": 74972.0}, {"date": "2020-12-17", "close": 214.82, "volume": 66814.0}, {"date": "2020-12-18", "close": 208.47, "volume": 161330.0}, {"date": "2020-12-21", "close": 204.76, "volume": 62341.0}, {"date": "2020-12-22", "close": 207.49, "volume": 29037.0}, {"date": "2020-12-23", "close": 212.04, "volume": 25516.0}, {"date": "2020-12-24", "close": 214.86, "volume": 28649.0}, {"date": "2020-12-28", "close": 213.47, "volume": 33049.0}, {"date": "2020-12-29", "close": 211.67, "volume": 23254.0}, {"date": "2020-12-30", "close": 215.15, "volume": 27946.0}, {"date": "2020-12-31", "close": 217.0, "volume": 28488.0}, {"date": "2021-01-04", "close": 212.63, "volume": 51584.0}, {"date": "2021-01-05", "close": 215.67, "volume": 45678.0}, {"date": "2021-01-06", "close": 229.77, "volume": 81019.0}, {"date": "2021-01-07", "close": 232.2, "volume": 31168.0}, {"date": "2021-01-08", "close": 233.86, "volume": 40568.0}, {"date": "2021-01-11", "close": 233.02, "volume": 41305.0}, {"date": "2021-01-12", "close": 234.48, "volume": 36242.0}, {"date": "2021-01-13", "close": 233.81, "volume": 51583.0}, {"date": "2021-01-14", "close": 235.36, "volume": 54562.0}, {"date": "2021-01-15", "close": 226.97, "volume": 75315.0}, {"date": "2021-01-19", "close": 223.36, "volume": 86115.0}, {"date": "2021-01-20", "close": 224.74, "volume": 52383.0}, {"date": "2021-01-21", "close": 219.87, "volume": 55377.0}, {"date": "2021-01-22", "close": 223.03, "volume": 70923.0}, {"date": "2021-01-25", "close": 216.04, "volume": 64596.0}, {"date": "2021-01-26", "close": 216.77, "volume": 25610.0}, {"date": "2021-01-27", "close": 203.92, "volume": 71940.0}, {"date": "2021-01-28", "close": 217.21, "volume": 66844.0}, {"date": "2021-01-29", "close": 210.0, "volume": 80768.0}, {"date": "2021-02-01", "close": 221.64, "volume": 46402.0}, {"date": "2021-02-02", "close": 234.04, "volume": 102750.0}, {"date": "2021-02-03", "close": 232.28, "volume": 67991.0}, {"date": "2021-02-04", "close": 236.15, "volume": 43221.0}, {"date": "2021-02-05", "close": 241.65, "volume": 38247.0}, {"date": "2021-02-08", "close": 245.78, "volume": 27813.0}, {"date": "2021-02-09", "close": 250.06, "volume": 41461.0}, {"date": "2021-02-10", "close": 253.46, "volume": 50963.0}, {"date": "2021-02-11", "close": 255.01, "volume": 32873.0}, {"date": "2021-02-12", "close": 257.94, "volume": 21480.0}, {"date": "2021-02-16", "close": 262.21, "volume": 40777.0}, {"date": "2021-02-17", "close": 253.48, "volume": 34055.0}, {"date": "2021-02-18", "close": 249.0, "volume": 43928.0}, {"date": "2021-02-19", "close": 247.0, "volume": 73205.0}, {"date": "2021-02-22", "close": 243.24, "volume": 36000.0}, {"date": "2021-02-23", "close": 255.31, "volume": 56825.0}, {"date": "2021-02-24", "close": 258.24, "volume": 35106.0}, {"date": "2021-02-25", "close": 250.9, "volume": 31252.0}, {"date": "2021-02-26", "close": 250.9, "volume": 39662.0}, {"date": "2021-03-01", "close": 263.77, "volume": 58794.0}, {"date": "2021-03-02", "close": 253.73, "volume": 47794.0}, {"date": "2021-03-03", "close": 245.98, "volume": 147071.0}, {"date": "2021-03-04", "close": 237.81, "volume": 84093.0}, {"date": "2021-03-05", "close": 245.91, "volume": 45932.0}, {"date": "2021-03-08", "close": 245.63, "volume": 48926.0}, {"date": "2021-03-09", "close": 254.0, "volume": 59187.0}, {"date": "2021-03-10", "close": 259.4, "volume": 44718.0}, {"date": "2021-03-11", "close": 260.67, "volume": 43085.0}, {"date": "2021-03-12", "close": 259.31, "volume": 38358.0}, {"date": "2021-03-15", "close": 261.65, "volume": 30469.0}, {"date": "2021-03-16", "close": 257.42, "volume": 31402.0}, {"date": "2021-03-17", "close": 261.09, "volume": 30312.0}, {"date": "2021-03-18", "close": 255.03, "volume": 45424.0}, {"date": "2021-03-19", "close": 256.33, "volume": 97146.0}, {"date": "2021-03-22", "close": 253.0, "volume": 25952.0}, {"date": "2021-03-23", "close": 240.63, "volume": 32839.0}, {"date": "2021-03-24", "close": 235.25, "volume": 50302.0}, {"date": "2021-03-25", "close": 234.72, "volume": 28671.0}, {"date": "2021-03-26", "close": 240.08, "volume": 56843.0}, {"date": "2021-03-29", "close": 240.0, "volume": 67407.0}, {"date": "2021-03-30", "close": 238.66, "volume": 31543.0}, {"date": "2021-03-31", "close": 235.5, "volume": 67788.0}, {"date": "2021-04-01", "close": 240.95, "volume": 28378.0}, {"date": "2021-04-05", "close": 245.86, "volume": 31296.0}, {"date": "2021-04-06", "close": 245.17, "volume": 94638.0}, {"date": "2021-04-07", "close": 242.67, "volume": 28971.0}, {"date": "2021-04-08", "close": 247.5, "volume": 36608.0}, {"date": "2021-04-09", "close": 252.92, "volume": 44986.0}, {"date": "2021-04-12", "close": 253.97, "volume": 25732.0}, {"date": "2021-04-13", "close": 251.54, "volume": 28933.0}, {"date": "2021-04-14", "close": 255.05, "volume": 31827.0}, {"date": "2021-04-15", "close": 256.64, "volume": 24643.0}, {"date": "2021-04-16", "close": 260.0, "volume": 53308.0}, {"date": "2021-04-19", "close": 256.68, "volume": 37082.0}, {"date": "2021-04-20", "close": 248.38, "volume": 39499.0}, {"date": "2021-04-21", "close": 253.5, "volume": 27634.0}, {"date": "2021-04-22", "close": 251.64, "volume": 30042.0}, {"date": "2021-04-23", "close": 256.81, "volume": 34806.0}, {"date": "2021-04-26", "close": 261.68, "volume": 38625.0}, {"date": "2021-04-27", "close": 260.68, "volume": 89707.0}, {"date": "2021-04-28", "close": 272.09, "volume": 76421.0}, {"date": "2021-04-29", "close": 275.96, "volume": 71777.0}, {"date": "2021-04-30", "close": 273.46, "volume": 51765.0}, {"date": "2021-05-03", "close": 274.19, "volume": 61496.0}, {"date": "2021-05-04", "close": 269.9, "volume": 58220.0}, {"date": "2021-05-05", "close": 274.0, "volume": 46078.0}, {"date": "2021-05-06", "close": 276.83, "volume": 43756.0}, {"date": "2021-05-07", "close": 275.58, "volume": 46837.0}, {"date": "2021-05-10", "close": 269.6, "volume": 52723.0}, {"date": "2021-05-11", "close": 263.66, "volume": 64644.0}, {"date": "2021-05-12", "close": 252.58, "volume": 65853.0}, {"date": "2021-05-13", "close": 259.76, "volume": 60058.0}, {"date": "2021-05-14", "close": 268.04, "volume": 72785.0}, {"date": "2021-05-17", "close": 273.55, "volume": 83064.0}, {"date": "2021-05-18", "close": 276.51, "volume": 97289.0}, {"date": "2021-05-19", "close": 270.49, "volume": 51629.0}, {"date": "2021-05-20", "close": 278.0, "volume": 53273.0}, {"date": "2021-05-21", "close": 277.47, "volume": 47357.0}, {"date": "2021-05-24", "close": 278.54, "volume": 30578.0}, {"date": "2021-05-25", "close": 273.01, "volume": 48646.0}, {"date": "2021-05-26", "close": 276.61, "volume": 52353.0}, {"date": "2021-05-27", "close": 278.3, "volume": 54139.0}, {"date": "2021-05-28", "close": 281.23, "volume": 43590.0}, {"date": "2021-06-01", "close": 287.12, "volume": 62384.0}, {"date": "2021-06-02", "close": 295.67, "volume": 109463.0}, {"date": "2021-06-03", "close": 298.17, "volume": 47046.0}, {"date": "2021-06-04", "close": 294.25, "volume": 41473.0}, {"date": "2021-06-07", "close": 290.94, "volume": 46578.0}, {"date": "2021-06-08", "close": 296.38, "volume": 35530.0}, {"date": "2021-06-09", "close": 289.23, "volume": 32645.0}, {"date": "2021-06-10", "close": 291.76, "volume": 42221.0}, {"date": "2021-06-11", "close": 293.74, "volume": 38413.0}, {"date": "2021-06-14", "close": 290.0, "volume": 40017.0}, {"date": "2021-06-15", "close": 288.58, "volume": 42017.0}, {"date": "2021-06-16", "close": 285.12, "volume": 40248.0}, {"date": "2021-06-17", "close": 276.67, "volume": 47374.0}, {"date": "2021-06-18", "close": 263.61, "volume": 64930.0}, {"date": "2021-06-21", "close": 270.77, "volume": 34461.0}, {"date": "2021-06-22", "close": 274.04, "volume": 43466.0}, {"date": "2021-06-23", "close": 274.27, "volume": 34942.0}, {"date": "2021-06-24", "close": 274.3, "volume": 34443.0}, {"date": "2021-06-25", "close": 274.8, "volume": 353680.0}, {"date": "2021-06-28", "close": 274.9, "volume": 69602.0}, {"date": "2021-06-29", "close": 271.43, "volume": 32897.0}, {"date": "2021-06-30", "close": 277.77, "volume": 57810.0}, {"date": "2021-07-01", "close": 276.74, "volume": 23183.0}, {"date": "2021-07-02", "close": 274.56, "volume": 26162.0}, {"date": "2021-07-06", "close": 271.9, "volume": 48880.0}, {"date": "2021-07-07", "close": 272.6, "volume": 40922.0}, {"date": "2021-07-08", "close": 266.08, "volume": 44443.0}, {"date": "2021-07-09", "close": 276.26, "volume": 35577.0}, {"date": "2021-07-12", "close": 281.69, "volume": 25435.0}, {"date": "2021-07-13", "close": 276.79, "volume": 50626.0}, {"date": "2021-07-14", "close": 268.52, "volume": 60534.0}, {"date": "2021-07-15", "close": 264.99, "volume": 30955.0}, {"date": "2021-07-16", "close": 261.83, "volume": 42066.0}, {"date": "2021-07-19", "close": 250.5, "volume": 40166.0}, {"date": "2021-07-20", "close": 258.21, "volume": 54252.0}, {"date": "2021-07-21", "close": 264.47, "volume": 36061.0}, {"date": "2021-07-22", "close": 262.34, "volume": 37025.0}, {"date": "2021-07-23", "close": 265.0, "volume": 35060.0}, {"date": "2021-07-26", "close": 266.27, "volume": 25139.0}, {"date": "2021-07-27", "close": 262.8, "volume": 39792.0}, {"date": "2021-07-28", "close": 269.02, "volume": 48122.0}, {"date": "2021-07-29", "close": 274.06, "volume": 28061.0}, {"date": "2021-07-30", "close": 276.13, "volume": 33546.0}, {"date": "2021-08-02", "close": 277.63, "volume": 41456.0}, {"date": "2021-08-03", "close": 281.61, "volume": 51416.0}, {"date": "2021-08-04", "close": 284.96, "volume": 45843.0}, {"date": "2021-08-05", "close": 309.52, "volume": 147139.0}, {"date": "2021-08-06", "close": 312.68, "volume": 74311.0}, {"date": "2021-08-09", "close": 312.7, "volume": 48155.0}, {"date": "2021-08-10", "close": 311.01, "volume": 45603.0}, {"date": "2021-08-11", "close": 310.77, "volume": 23353.0}, {"date": "2021-08-12", "close": 312.32, "volume": 18974.0}, {"date": "2021-08-13", "close": 313.09, "volume": 30690.0}, {"date": "2021-08-16", "close": 312.88, "volume": 23536.0}, {"date": "2021-08-17", "close": 313.66, "volume": 53303.0}, {"date": "2021-08-18", "close": 305.1, "volume": 36577.0}, {"date": "2021-08-19", "close": 299.46, "volume": 79634.0}, {"date": "2021-08-20", "close": 298.92, "volume": 43397.0}, {"date": "2021-08-23", "close": 305.91, "volume": 23438.0}, {"date": "2021-08-24", "close": 308.69, "volume": 30997.0}, {"date": "2021-08-25", "close": 311.8, "volume": 37270.0}, {"date": "2021-08-26", "close": 303.81, "volume": 44428.0}, {"date": "2021-08-27", "close": 317.02, "volume": 44285.0}, {"date": "2021-08-30", "close": 311.18, "volume": 25088.0}, {"date": "2021-08-31", "close": 312.7, "volume": 45493.0}, {"date": "2021-09-01", "close": 314.61, "volume": 42051.0}, {"date": "2021-09-02", "close": 318.8, "volume": 58447.0}, {"date": "2021-09-03", "close": 316.99, "volume": 26022.0}, {"date": "2021-09-07", "close": 313.86, "volume": 26438.0}, {"date": "2021-09-08", "close": 313.15, "volume": 31626.0}, {"date": "2021-09-09", "close": 316.36, "volume": 40738.0}, {"date": "2021-09-10", "close": 312.68, "volume": 28952.0}, {"date": "2021-09-13", "close": 316.9, "volume": 29990.0}, {"date": "2021-09-14", "close": 315.53, "volume": 73275.0}, {"date": "2021-09-15", "close": 323.15, "volume": 24745.0}, {"date": "2021-09-16", "close": 325.36, "volume": 33739.0}, {"date": "2021-09-17", "close": 321.62, "volume": 96577.0}, {"date": "2021-09-20", "close": 303.68, "volume": 53301.0}, {"date": "2021-09-21", "close": 303.78, "volume": 28916.0}, {"date": "2021-09-22", "close": 311.65, "volume": 35987.0}, {"date": "2021-09-23", "close": 322.02, "volume": 48508.0}, {"date": "2021-09-24", "close": 323.69, "volume": 25915.0}, {"date": "2021-09-27", "close": 323.73, "volume": 43910.0}, {"date": "2021-09-28", "close": 312.98, "volume": 33335.0}, {"date": "2021-09-29", "close": 311.84, "volume": 28563.0}, {"date": "2021-09-30", "close": 310.32, "volume": 55175.0}, {"date": "2021-10-01", "close": 314.8, "volume": 39484.0}, {"date": "2021-10-04", "close": 315.46, "volume": 54377.0}, {"date": "2021-10-05", "close": 321.51, "volume": 34080.0}, {"date": "2021-10-06", "close": 319.11, "volume": 27496.0}, {"date": "2021-10-07", "close": 321.62, "volume": 27281.0}, {"date": "2021-10-08", "close": 325.0, "volume": 33168.0}, {"date": "2021-10-11", "close": 317.4, "volume": 19281.0}, {"date": "2021-10-12", "close": 310.4, "volume": 30884.0}, {"date": "2021-10-13", "close": 310.0, "volume": 25079.0}, {"date": "2021-10-14", "close": 320.4, "volume": 36522.0}, {"date": "2021-10-15", "close": 321.65, "volume": 43075.0}, {"date": "2021-10-18", "close": 318.14, "volume": 29905.0}, {"date": "2021-10-19", "close": 325.46, "volume": 25152.0}, {"date": "2021-10-20", "close": 322.94, "volume": 31815.0}, {"date": "2021-10-21", "close": 321.21, "volume": 52166.0}, {"date": "2021-10-22", "close": 325.09, "volume": 20258.0}, {"date": "2021-10-25", "close": 332.95, "volume": 36105.0}, {"date": "2021-10-26", "close": 332.01, "volume": 40309.0}, {"date": "2021-10-27", "close": 309.33, "volume": 63410.0}, {"date": "2021-10-28", "close": 311.2, "volume": 64730.0}, {"date": "2021-10-29", "close": 320.0, "volume": 52914.0}, {"date": "2021-11-01", "close": 322.59, "volume": 38619.0}, {"date": "2021-11-02", "close": 322.77, "volume": 48597.0}, {"date": "2021-11-03", "close": 328.44, "volume": 51082.0}, {"date": "2021-11-04", "close": 326.47, "volume": 43552.0}, {"date": "2021-11-05", "close": 329.02, "volume": 40532.0}, {"date": "2021-11-08", "close": 327.41, "volume": 31092.0}, {"date": "2021-11-09", "close": 317.39, "volume": 59185.0}, {"date": "2021-11-10", "close": 317.01, "volume": 43715.0}, {"date": "2021-11-11", "close": 325.01, "volume": 36752.0}, {"date": "2021-11-12", "close": 333.46, "volume": 43261.0}, {"date": "2021-11-15", "close": 330.92, "volume": 51090.0}, {"date": "2021-11-16", "close": 326.93, "volume": 31723.0}, {"date": "2021-11-17", "close": 322.54, "volume": 64451.0}, {"date": "2021-11-18", "close": 321.31, "volume": 47861.0}, {"date": "2021-11-19", "close": 316.25, "volume": 57901.0}, {"date": "2021-11-22", "close": 313.87, "volume": 50533.0}, {"date": "2021-11-23", "close": 315.19, "volume": 41069.0}, {"date": "2021-11-24", "close": 316.0, "volume": 33117.0}, {"date": "2021-11-26", "close": 304.46, "volume": 25697.0}, {"date": "2021-11-29", "close": 303.37, "volume": 70162.0}, {"date": "2021-11-30", "close": 297.38, "volume": 74303.0}, {"date": "2021-12-01", "close": 288.08, "volume": 84063.0}, {"date": "2021-12-02", "close": 302.55, "volume": 49886.0}, {"date": "2021-12-03", "close": 291.73, "volume": 97561.0}, {"date": "2021-12-06", "close": 293.3, "volume": 37947.0}, {"date": "2021-12-07", "close": 299.96, "volume": 53358.0}, {"date": "2021-12-08", "close": 300.59, "volume": 32725.0}, {"date": "2021-12-09", "close": 294.57, "volume": 47314.0}, {"date": "2021-12-10", "close": 293.74, "volume": 28797.0}, {"date": "2021-12-13", "close": 285.5, "volume": 48150.0}, {"date": "2021-12-14", "close": 284.84, "volume": 106321.0}, {"date": "2021-12-15", "close": 283.45, "volume": 102551.0}, {"date": "2021-12-16", "close": 289.94, "volume": 55581.0}, {"date": "2021-12-17", "close": 289.73, "volume": 134446.0}, {"date": "2021-12-20", "close": 278.82, "volume": 71942.0}, {"date": "2021-12-21", "close": 289.24, "volume": 40609.0}, {"date": "2021-12-22", "close": 291.09, "volume": 37777.0}, {"date": "2021-12-23", "close": 296.46, "volume": 30161.0}, {"date": "2021-12-27", "close": 297.82, "volume": 36821.0}, {"date": "2021-12-28", "close": 298.22, "volume": 30652.0}, {"date": "2021-12-29", "close": 296.72, "volume": 26333.0}, {"date": "2021-12-30", "close": 297.43, "volume": 25363.0}, {"date": "2021-12-31", "close": 297.1, "volume": 30889.0}, {"date": "2022-01-03", "close": 290.08, "volume": 103986.0}, {"date": "2022-01-04", "close": 296.5, "volume": 43459.0}, {"date": "2022-01-05", "close": 286.25, "volume": 61543.0}, {"date": "2022-01-06", "close": 284.22, "volume": 40946.0}, {"date": "2022-01-07", "close": 290.01, "volume": 70720.0}, {"date": "2022-01-10", "close": 287.0, "volume": 61018.0}, {"date": "2022-01-11", "close": 291.6, "volume": 41882.0}, {"date": "2022-01-12", "close": 292.99, "volume": 61215.0}, {"date": "2022-01-13", "close": 285.01, "volume": 36913.0}, {"date": "2022-01-14", "close": 284.3, "volume": 45621.0}, {"date": "2022-01-18", "close": 283.33, "volume": 80210.0}, {"date": "2022-01-19", "close": 276.98, "volume": 96142.0}, {"date": "2022-01-20", "close": 273.88, "volume": 86408.0}, {"date": "2022-01-21", "close": 261.51, "volume": 98476.0}, {"date": "2022-01-24", "close": 262.42, "volume": 89592.0}, {"date": "2022-01-25", "close": 252.05, "volume": 76784.0}, {"date": "2022-01-26", "close": 249.84, "volume": 87038.0}, {"date": "2022-01-27", "close": 245.4, "volume": 57139.0}, {"date": "2022-01-28", "close": 247.84, "volume": 67478.0}, {"date": "2022-01-31", "close": 261.68, "volume": 66490.0}, {"date": "2022-02-01", "close": 261.99, "volume": 96391.0}, {"date": "2022-02-02", "close": 258.5, "volume": 64075.0}, {"date": "2022-02-03", "close": 250.44, "volume": 63713.0}, {"date": "2022-02-04", "close": 269.5, "volume": 73269.0}, {"date": "2022-02-07", "close": 260.79, "volume": 54612.0}, {"date": "2022-02-08", "close": 262.88, "volume": 34081.0}, {"date": "2022-02-09", "close": 270.01, "volume": 56470.0}, {"date": "2022-02-10", "close": 258.88, "volume": 76234.0}, {"date": "2022-02-11", "close": 256.24, "volume": 47305.0}, {"date": "2022-02-14", "close": 253.38, "volume": 58064.0}, {"date": "2022-02-15", "close": 262.03, "volume": 38141.0}, {"date": "2022-02-16", "close": 263.96, "volume": 30411.0}, {"date": "2022-02-17", "close": 250.94, "volume": 38259.0}, {"date": "2022-02-18", "close": 252.43, "volume": 35631.0}, {"date": "2022-02-22", "close": 250.17, "volume": 46510.0}, {"date": "2022-02-23", "close": 239.74, "volume": 57085.0}, {"date": "2022-02-24", "close": 241.33, "volume": 74684.0}, {"date": "2022-02-25", "close": 248.25, "volume": 39528.0}, {"date": "2022-02-28", "close": 240.62, "volume": 92718.0}, {"date": "2022-03-01", "close": 231.4, "volume": 61650.0}, {"date": "2022-03-02", "close": 240.09, "volume": 44797.0}, {"date": "2022-03-03", "close": 234.7, "volume": 48135.0}, {"date": "2022-03-04", "close": 220.38, "volume": 69450.0}, {"date": "2022-03-07", "close": 206.73, "volume": 80108.0}, {"date": "2022-03-08", "close": 206.05, "volume": 80007.0}, {"date": "2022-03-09", "close": 217.05, "volume": 44524.0}, {"date": "2022-03-10", "close": 212.68, "volume": 48941.0}, {"date": "2022-03-11", "close": 211.64, "volume": 35075.0}, {"date": "2022-03-14", "close": 213.65, "volume": 42231.0}, {"date": "2022-03-15", "close": 218.2, "volume": 58217.0}, {"date": "2022-03-16", "close": 231.35, "volume": 58375.0}, {"date": "2022-03-17", "close": 236.76, "volume": 44135.0}, {"date": "2022-03-18", "close": 238.51, "volume": 101995.0}, {"date": "2022-03-21", "close": 239.87, "volume": 71821.0}, {"date": "2022-03-22", "close": 243.18, "volume": 45689.0}, {"date": "2022-03-23", "close": 237.97, "volume": 35239.0}, {"date": "2022-03-24", "close": 241.68, "volume": 27807.0}, {"date": "2022-03-25", "close": 244.53, "volume": 30168.0}, {"date": "2022-03-28", "close": 240.23, "volume": 23912.0}, {"date": "2022-03-29", "close": 247.37, "volume": 44062.0}, {"date": "2022-03-30", "close": 242.53, "volume": 29543.0}, {"date": "2022-03-31", "close": 239.99, "volume": 30987.0}, {"date": "2022-04-01", "close": 239.73, "volume": 38162.0}, {"date": "2022-04-04", "close": 237.63, "volume": 34965.0}, {"date": "2022-04-05", "close": 232.06, "volume": 39574.0}, {"date": "2022-04-06", "close": 221.15, "volume": 31253.0}, {"date": "2022-04-07", "close": 218.32, "volume": 65705.0}, {"date": "2022-04-08", "close": 203.8, "volume": 112236.0}, {"date": "2022-04-11", "close": 198.89, "volume": 57590.0}, {"date": "2022-04-12", "close": 198.28, "volume": 48623.0}, {"date": "2022-04-13", "close": 207.01, "volume": 40243.0}, {"date": "2022-04-14", "close": 203.0, "volume": 34675.0}, {"date": "2022-04-18", "close": 198.62, "volume": 33570.0}, {"date": "2022-04-19", "close": 209.6, "volume": 38756.0}, {"date": "2022-04-20", "close": 209.74, "volume": 30637.0}, {"date": "2022-04-21", "close": 203.5, "volume": 26607.0}, {"date": "2022-04-22", "close": 196.64, "volume": 84277.0}, {"date": "2022-04-25", "close": 197.42, "volume": 67170.0}, {"date": "2022-04-26", "close": 185.03, "volume": 68172.0}, {"date": "2022-04-27", "close": 182.43, "volume": 64050.0}, {"date": "2022-04-28", "close": 184.0, "volume": 62470.0}, {"date": "2022-04-29", "close": 177.16, "volume": 58160.0}, {"date": "2022-05-02", "close": 179.86, "volume": 75465.0}, {"date": "2022-05-03", "close": 177.81, "volume": 150293.0}, {"date": "2022-05-04", "close": 183.87, "volume": 69251.0}, {"date": "2022-05-05", "close": 176.2, "volume": 50675.0}, {"date": "2022-05-06", "close": 174.78, "volume": 102774.0}, {"date": "2022-05-09", "close": 170.19, "volume": 80601.0}, {"date": "2022-05-10", "close": 171.41, "volume": 56589.0}, {"date": "2022-05-11", "close": 165.43, "volume": 59220.0}, {"date": "2022-05-12", "close": 169.67, "volume": 67112.0}, {"date": "2022-05-13", "close": 172.91, "volume": 74005.0}, {"date": "2022-05-16", "close": 171.29, "volume": 71560.0}, {"date": "2022-05-17", "close": 181.05, "volume": 83714.0}, {"date": "2022-05-18", "close": 175.0, "volume": 103461.0}, {"date": "2022-05-19", "close": 177.44, "volume": 76202.0}, {"date": "2022-05-20", "close": 183.55, "volume": 53074.0}, {"date": "2022-05-23", "close": 182.43, "volume": 48251.0}, {"date": "2022-05-24", "close": 181.29, "volume": 59880.0}, {"date": "2022-05-25", "close": 184.35, "volume": 45618.0}, {"date": "2022-05-26", "close": 191.75, "volume": 34455.0}, {"date": "2022-05-27", "close": 193.96, "volume": 43293.0}, {"date": "2022-05-31", "close": 192.66, "volume": 47951.0}, {"date": "2022-06-01", "close": 189.5, "volume": 49366.0}, {"date": "2022-06-02", "close": 195.09, "volume": 48517.0}, {"date": "2022-06-03", "close": 192.61, "volume": 40218.0}, {"date": "2022-06-06", "close": 197.4, "volume": 40031.0}, {"date": "2022-06-07", "close": 194.66, "volume": 33485.0}, {"date": "2022-06-08", "close": 191.18, "volume": 29521.0}, {"date": "2022-06-09", "close": 187.88, "volume": 40515.0}, {"date": "2022-06-10", "close": 182.0, "volume": 39324.0}, {"date": "2022-06-13", "close": 172.05, "volume": 69543.0}, {"date": "2022-06-14", "close": 176.36, "volume": 56977.0}, {"date": "2022-06-15", "close": 178.6, "volume": 51076.0}, {"date": "2022-06-16", "close": 168.44, "volume": 61136.0}, {"date": "2022-06-17", "close": 170.65, "volume": 90889.0}, {"date": "2022-06-21", "close": 175.79, "volume": 41527.0}, {"date": "2022-06-22", "close": 175.22, "volume": 44192.0}, {"date": "2022-06-23", "close": 182.92, "volume": 66677.0}, {"date": "2022-06-24", "close": 190.26, "volume": 210808.0}, {"date": "2022-06-27", "close": 187.8, "volume": 51409.0}, {"date": "2022-06-28", "close": 184.74, "volume": 49902.0}, {"date": "2022-06-29", "close": 179.94, "volume": 39979.0}, {"date": "2022-06-30", "close": 171.02, "volume": 87853.0}, {"date": "2022-07-01", "close": 173.75, "volume": 59772.0}, {"date": "2022-07-05", "close": 179.27, "volume": 62361.0}, {"date": "2022-07-06", "close": 175.26, "volume": 51990.0}, {"date": "2022-07-07", "close": 180.07, "volume": 37788.0}, {"date": "2022-07-08", "close": 174.95, "volume": 52647.0}, {"date": "2022-07-11", "close": 167.49, "volume": 51613.0}, {"date": "2022-07-12", "close": 172.55, "volume": 66028.0}, {"date": "2022-07-13", "close": 173.295, "volume": 74389.0}, {"date": "2022-07-14", "close": 176.23, "volume": 66753.0}, {"date": "2022-07-15", "close": 180.52, "volume": 109688.0}, {"date": "2022-07-18", "close": 177.83, "volume": 51894.0}, {"date": "2022-07-19", "close": 184.67, "volume": 59311.0}, {"date": "2022-07-20", "close": 189.49, "volume": 45817.0}, {"date": "2022-07-21", "close": 191.59, "volume": 57777.0}, {"date": "2022-07-22", "close": 190.18, "volume": 34943.0}, {"date": "2022-07-25", "close": 193.25, "volume": 32466.0}, {"date": "2022-07-26", "close": 190.9, "volume": 39579.0}, {"date": "2022-07-27", "close": 196.07, "volume": 48484.0}, {"date": "2022-07-28", "close": 202.38, "volume": 35387.0}, {"date": "2022-07-29", "close": 206.32, "volume": 60283.0}, {"date": "2022-08-01", "close": 204.58, "volume": 44500.0}, {"date": "2022-08-02", "close": 202.92, "volume": 64429.0}, {"date": "2022-08-03", "close": 207.47, "volume": 48015.0}, {"date": "2022-08-04", "close": 207.64, "volume": 47044.0}, {"date": "2022-08-05", "close": 205.11, "volume": 70704.0}, {"date": "2022-08-08", "close": 207.61, "volume": 38773.0}, {"date": "2022-08-09", "close": 204.27, "volume": 63726.0}, {"date": "2022-08-10", "close": 211.6, "volume": 48824.0}, {"date": "2022-08-11", "close": 213.4, "volume": 37583.0}, {"date": "2022-08-12", "close": 218.12, "volume": 38950.0}, {"date": "2022-08-15", "close": 220.97, "volume": 31457.0}, {"date": "2022-08-16", "close": 219.76, "volume": 41040.0}, {"date": "2022-08-17", "close": 216.5, "volume": 40637.0}, {"date": "2022-08-18", "close": 219.28, "volume": 49230.0}, {"date": "2022-08-19", "close": 211.4, "volume": 55991.0}, {"date": "2022-08-22", "close": 205.97, "volume": 49601.0}, {"date": "2022-08-23", "close": 204.66, "volume": 50710.0}, {"date": "2022-08-24", "close": 205.24, "volume": 37714.0}, {"date": "2022-08-25", "close": 208.83, "volume": 30970.0}, {"date": "2022-08-26", "close": 199.17, "volume": 56722.0}, {"date": "2022-08-29", "close": 197.57, "volume": 58288.0}, {"date": "2022-08-30", "close": 194.67, "volume": 69927.0}, {"date": "2022-08-31", "close": 191.25, "volume": 54199.0}, {"date": "2022-09-01", "close": 190.08, "volume": 44826.0}, {"date": "2022-09-02", "close": 185.93, "volume": 40347.0}, {"date": "2022-09-06", "close": 185.5, "volume": 48699.0}, {"date": "2022-09-07", "close": 188.5, "volume": 38982.0}, {"date": "2022-09-08", "close": 193.08, "volume": 33792.0}, {"date": "2022-09-09", "close": 197.09, "volume": 45006.0}, {"date": "2022-09-12", "close": 200.96, "volume": 39281.0}, {"date": "2022-09-13", "close": 189.62, "volume": 56701.0}, {"date": "2022-09-14", "close": 186.87, "volume": 48654.0}, {"date": "2022-09-15", "close": 186.24, "volume": 46478.0}, {"date": "2022-09-16", "close": 185.87, "volume": 134298.0}, {"date": "2022-09-19", "close": 192.44, "volume": 50017.0}, {"date": "2022-09-20", "close": 186.8, "volume": 39158.0}, {"date": "2022-09-21", "close": 181.49, "volume": 43243.0}, {"date": "2022-09-22", "close": 176.41, "volume": 53341.0}, {"date": "2022-09-23", "close": 171.35, "volume": 55090.0}, {"date": "2022-09-26", "close": 168.68, "volume": 48283.0}, {"date": "2022-09-27", "close": 165.74, "volume": 48569.0}, {"date": "2022-09-28", "close": 166.9, "volume": 69720.0}, {"date": "2022-09-29", "close": 162.2, "volume": 56672.0}, {"date": "2022-09-30", "close": 159.52, "volume": 69596.0}, {"date": "2022-10-03", "close": 163.61, "volume": 65679.0}, {"date": "2022-10-04", "close": 169.2, "volume": 90042.0}, {"date": "2022-10-05", "close": 166.57, "volume": 50727.0}, {"date": "2022-10-06", "close": 165.08, "volume": 62442.0}, {"date": "2022-10-07", "close": 156.61, "volume": 68667.0}, {"date": "2022-10-10", "close": 156.31, "volume": 46536.0}, {"date": "2022-10-11", "close": 151.83, "volume": 57840.0}, {"date": "2022-10-12", "close": 147.75, "volume": 63145.0}, {"date": "2022-10-13", "close": 156.19, "volume": 76595.0}, {"date": "2022-10-14", "close": 147.99, "volume": 65965.0}, {"date": "2022-10-17", "close": 153.07, "volume": 52332.0}, {"date": "2022-10-18", "close": 155.63, "volume": 62244.0}, {"date": "2022-10-19", "close": 151.38, "volume": 55297.0}, {"date": "2022-10-20", "close": 153.92, "volume": 68326.0}, {"date": "2022-10-21", "close": 161.93, "volume": 71033.0}, {"date": "2022-10-24", "close": 166.01, "volume": 48186.0}, {"date": "2022-10-25", "close": 171.57, "volume": 52209.0}, {"date": "2022-10-26", "close": 172.0, "volume": 87782.0}, {"date": "2022-10-27", "close": 172.09, "volume": 76444.0}, {"date": "2022-10-28", "close": 175.2, "volume": 89289.0}, {"date": "2022-10-31", "close": 171.49, "volume": 68995.0}, {"date": "2022-11-01", "close": 173.02, "volume": 47531.0}, {"date": "2022-11-02", "close": 168.01, "volume": 64458.0}, {"date": "2022-11-03", "close": 163.16, "volume": 57658.0}, {"date": "2022-11-04", "close": 168.0, "volume": 55698.0}, {"date": "2022-11-07", "close": 169.43, "volume": 57109.0}, {"date": "2022-11-08", "close": 171.48, "volume": 47368.0}, {"date": "2022-11-09", "close": 166.94, "volume": 61587.0}, {"date": "2022-11-10", "close": 187.55, "volume": 104556.0}, {"date": "2022-11-11", "close": 202.23, "volume": 94334.0}, {"date": "2022-11-14", "close": 189.15, "volume": 83942.0}, {"date": "2022-11-15", "close": 193.27, "volume": 76021.0}, {"date": "2022-11-16", "close": 191.19, "volume": 53070.0}, {"date": "2022-11-17", "close": 189.36, "volume": 59015.0}, {"date": "2022-11-18", "close": 187.83, "volume": 66234.0}, {"date": "2022-11-21", "close": 188.61, "volume": 47214.0}, {"date": "2022-11-22", "close": 189.73, "volume": 51002.0}, {"date": "2022-11-23", "close": 192.39, "volume": 34396.0}, {"date": "2022-11-25", "close": 193.69, "volume": 20993.0}, {"date": "2022-11-28", "close": 190.1, "volume": 52478.0}, {"date": "2022-11-29", "close": 189.2, "volume": 53076.0}, {"date": "2022-11-30", "close": 193.94, "volume": 86903.0}, {"date": "2022-12-01", "close": 199.02, "volume": 75670.0}, {"date": "2022-12-02", "close": 198.29, "volume": 78611.0}, {"date": "2022-12-05", "close": 192.4, "volume": 82584.0}, {"date": "2022-12-06", "close": 189.78, "volume": 69187.0}, {"date": "2022-12-07", "close": 188.95, "volume": 70192.0}, {"date": "2022-12-08", "close": 191.94, "volume": 67576.0}, {"date": "2022-12-09", "close": 191.38, "volume": 81507.0}, {"date": "2022-12-12", "close": 193.88, "volume": 37922.0}, {"date": "2022-12-13", "close": 198.34, "volume": 85933.0}, {"date": "2022-12-14", "close": 194.36, "volume": 54160.0}, {"date": "2022-12-15", "close": 187.95, "volume": 90129.0}, {"date": "2022-12-16", "close": 189.32, "volume": 229895.0}, {"date": "2022-12-19", "close": 187.72, "volume": 96460.0}, {"date": "2022-12-20", "close": 189.7, "volume": 71872.0}, {"date": "2022-12-21", "close": 193.74, "volume": 60958.0}, {"date": "2022-12-22", "close": 187.44, "volume": 81962.0}, {"date": "2022-12-23", "close": 189.94, "volume": 57801.0}, {"date": "2022-12-27", "close": 192.33, "volume": 64766.0}, {"date": "2022-12-28", "close": 184.45, "volume": 73940.0}, {"date": "2022-12-29", "close": 190.72, "volume": 92718.0}, {"date": "2022-12-30", "close": 191.44, "volume": 101539.0}, {"date": "2023-01-03", "close": 194.11, "volume": 100503.0}, {"date": "2023-01-04", "close": 202.11, "volume": 91287.0}, {"date": "2023-01-05", "close": 198.1, "volume": 86604.0}, {"date": "2023-01-06", "close": 205.0, "volume": 53683.0}, {"date": "2023-01-09", "close": 205.69, "volume": 79382.0}, {"date": "2023-01-10", "close": 211.81, "volume": 74504.0}, {"date": "2023-01-11", "close": 213.64, "volume": 83306.0}, {"date": "2023-01-12", "close": 213.07, "volume": 70210.0}, {"date": "2023-01-13", "close": 214.78, "volume": 40572.0}, {"date": "2023-01-17", "close": 211.51, "volume": 69076.0}, {"date": "2023-01-18", "close": 211.87, "volume": 77666.0}, {"date": "2023-01-19", "close": 211.87, "volume": 88402.0}, {"date": "2023-01-20", "close": 217.99, "volume": 62340.0}, {"date": "2023-01-23", "close": 218.42, "volume": 68406.0}, {"date": "2023-01-24", "close": 215.26, "volume": 85276.0}, {"date": "2023-01-25", "close": 209.89, "volume": 60253.0}, {"date": "2023-01-26", "close": 213.71, "volume": 62345.0}, {"date": "2023-01-27", "close": 214.36, "volume": 44345.0}, {"date": "2023-01-30", "close": 209.08, "volume": 61650.0}, {"date": "2023-01-31", "close": 214.88, "volume": 76471.0}, {"date": "2023-02-01", "close": 221.77, "volume": 100569.0}, {"date": "2023-02-02", "close": 230.61, "volume": 99231.0}, {"date": "2023-02-03", "close": 245.0, "volume": 141585.0}, {"date": "2023-02-06", "close": 216.9, "volume": 181822.0}, {"date": "2023-02-07", "close": 220.23, "volume": 93547.0}, {"date": "2023-02-08", "close": 217.0, "volume": 86422.0}, {"date": "2023-02-09", "close": 214.05, "volume": 70075.0}, {"date": "2023-02-10", "close": 213.06, "volume": 64644.0}, {"date": "2023-02-13", "close": 216.11, "volume": 77310.0}, {"date": "2023-02-14", "close": 216.85, "volume": 89908.0}, {"date": "2023-02-15", "close": 216.95, "volume": 77535.0}, {"date": "2023-02-16", "close": 214.71, "volume": 51123.0}, {"date": "2023-02-17", "close": 216.63, "volume": 86665.0}, {"date": "2023-02-21", "close": 209.2, "volume": 74991.0}, {"date": "2023-02-22", "close": 209.69, "volume": 76757.0}, {"date": "2023-02-23", "close": 210.92, "volume": 51310.0}, {"date": "2023-02-24", "close": 208.16, "volume": 70093.0}, {"date": "2023-02-27", "close": 208.35, "volume": 60693.0}, {"date": "2023-02-28", "close": 210.43, "volume": 43801.0}, {"date": "2023-03-01", "close": 206.66, "volume": 49567.0}, {"date": "2023-03-02", "close": 203.97, "volume": 39097.0}, {"date": "2023-03-03", "close": 208.18, "volume": 31175.0}, {"date": "2023-03-06", "close": 202.31, "volume": 71862.0}, {"date": "2023-03-07", "close": 196.68, "volume": 55148.0}, {"date": "2023-03-08", "close": 200.54, "volume": 72097.0}, {"date": "2023-03-09", "close": 192.52, "volume": 58002.0}, {"date": "2023-03-10", "close": 182.41, "volume": 97849.0}, {"date": "2023-03-13", "close": 173.07, "volume": 130065.0}, {"date": "2023-03-14", "close": 172.44, "volume": 145437.0}, {"date": "2023-03-15", "close": 171.08, "volume": 91747.0}, {"date": "2023-03-16", "close": 176.22, "volume": 113193.0}, {"date": "2023-03-17", "close": 171.48, "volume": 165827.0}, {"date": "2023-03-20", "close": 169.92, "volume": 83529.0}, {"date": "2023-03-21", "close": 177.1, "volume": 84138.0}, {"date": "2023-03-22", "close": 172.17, "volume": 96548.0}, {"date": "2023-03-23", "close": 169.36, "volume": 64732.0}, {"date": "2023-03-24", "close": 168.25, "volume": 79239.0}, {"date": "2023-03-27", "close": 175.7, "volume": 63763.0}, {"date": "2023-03-28", "close": 176.11, "volume": 63885.0}, {"date": "2023-03-29", "close": 178.32, "volume": 89170.0}, {"date": "2023-03-30", "close": 179.85, "volume": 98616.0}, {"date": "2023-03-31", "close": 190.39, "volume": 146744.0}, {"date": "2023-04-03", "close": 185.25, "volume": 84737.0}, {"date": "2023-04-04", "close": 181.51, "volume": 103433.0}, {"date": "2023-04-05", "close": 179.78, "volume": 113070.0}, {"date": "2023-04-06", "close": 179.21, "volume": 109991.0}, {"date": "2023-04-10", "close": 180.12, "volume": 50049.0}, {"date": "2023-04-11", "close": 183.16, "volume": 62987.0}, {"date": "2023-04-12", "close": 180.8, "volume": 47099.0}, {"date": "2023-04-13", "close": 182.29, "volume": 41142.0}, {"date": "2023-04-14", "close": 184.19, "volume": 50886.0}, {"date": "2023-04-17", "close": 187.64, "volume": 38845.0}, {"date": "2023-04-18", "close": 187.45, "volume": 51043.0}, {"date": "2023-04-19", "close": 188.62, "volume": 73100.0}, {"date": "2023-04-20", "close": 187.29, "volume": 65300.0}, {"date": "2023-04-21", "close": 189.06, "volume": 70359.0}, {"date": "2023-04-24", "close": 187.51, "volume": 55726.0}, {"date": "2023-04-25", "close": 182.03, "volume": 47449.0}, {"date": "2023-04-26", "close": 177.89, "volume": 77173.0}, {"date": "2023-04-27", "close": 178.1, "volume": 85204.0}, {"date": "2023-04-28", "close": 182.21, "volume": 43035.0}, {"date": "2023-05-01", "close": 176.09, "volume": 50624.0}, {"date": "2023-05-02", "close": 175.14, "volume": 53099.0}, {"date": "2023-05-03", "close": 173.08, "volume": 44509.0}, {"date": "2023-05-04", "close": 167.28, "volume": 54431.0}, {"date": "2023-05-05", "close": 168.78, "volume": 98552.0}, {"date": "2023-05-08", "close": 167.06, "volume": 38096.0}, {"date": "2023-05-09", "close": 167.66, "volume": 49689.0}, {"date": "2023-05-10", "close": 170.21, "volume": 54829.0}, {"date": "2023-05-11", "close": 171.28, "volume": 44632.0}, {"date": "2023-05-12", "close": 171.48, "volume": 27892.0}, {"date": "2023-05-15", "close": 174.46, "volume": 33221.0}, {"date": "2023-05-16", "close": 171.91, "volume": 31902.0}, {"date": "2023-05-17", "close": 178.54, "volume": 46180.0}, {"date": "2023-05-18", "close": 183.24, "volume": 38561.0}, {"date": "2023-05-19", "close": 183.53, "volume": 52395.0}, {"date": "2023-05-22", "close": 185.4, "volume": 64657.0}, {"date": "2023-05-23", "close": 188.11, "volume": 62073.0}, {"date": "2023-05-24", "close": 185.26, "volume": 50652.0}, {"date": "2023-05-25", "close": 189.06, "volume": 44408.0}, {"date": "2023-05-26", "close": 194.35, "volume": 31378.0}, {"date": "2023-05-30", "close": 195.0, "volume": 32943.0}, {"date": "2023-05-31", "close": 190.78, "volume": 42933.0}, {"date": "2023-06-01", "close": 194.71, "volume": 33059.0}, {"date": "2023-06-02", "close": 201.89, "volume": 58915.0}, {"date": "2023-06-05", "close": 198.96, "volume": 60798.0}, {"date": "2023-06-06", "close": 207.01, "volume": 57817.0}, {"date": "2023-06-07", "close": 212.82, "volume": 72813.0}, {"date": "2023-06-08", "close": 211.24, "volume": 50510.0}, {"date": "2023-06-09", "close": 210.23, "volume": 36101.0}, {"date": "2023-06-12", "close": 212.72, "volume": 47269.0}, {"date": "2023-06-13", "close": 215.0, "volume": 44415.0}, {"date": "2023-06-14", "close": 211.9, "volume": 44586.0}, {"date": "2023-06-15", "close": 215.38, "volume": 49739.0}, {"date": "2023-06-16", "close": 211.66, "volume": 105446.0}, {"date": "2023-06-20", "close": 208.53, "volume": 33405.0}, {"date": "2023-06-21", "close": 204.55, "volume": 20248.0}, {"date": "2023-06-22", "close": 199.51, "volume": 43532.0}, {"date": "2023-06-23", "close": 196.77, "volume": 77174.0}, {"date": "2023-06-26", "close": 197.05, "volume": 32482.0}, {"date": "2023-06-27", "close": 200.25, "volume": 32133.0}, {"date": "2023-06-28", "close": 198.8, "volume": 23655.0}, {"date": "2023-06-29", "close": 200.08, "volume": 32488.0}, {"date": "2023-06-30", "close": 197.47, "volume": 31498.0}, {"date": "2023-07-03", "close": 199.41, "volume": 23686.0}, {"date": "2023-07-05", "close": 196.34, "volume": 47167.0}, {"date": "2023-07-06", "close": 192.71, "volume": 43992.0}, {"date": "2023-07-07", "close": 193.25, "volume": 31548.0}, {"date": "2023-07-10", "close": 195.01, "volume": 29153.0}, {"date": "2023-07-11", "close": 197.34, "volume": 22591.0}, {"date": "2023-07-12", "close": 201.3, "volume": 33266.0}, {"date": "2023-07-13", "close": 205.66, "volume": 39159.0}, {"date": "2023-07-14", "close": 206.61, "volume": 40533.0}, {"date": "2023-07-17", "close": 207.9, "volume": 33817.0}, {"date": "2023-07-18", "close": 216.45, "volume": 35601.0}, {"date": "2023-07-19", "close": 216.55, "volume": 26601.0}, {"date": "2023-07-20", "close": 216.68, "volume": 27487.0}, {"date": "2023-07-21", "close": 214.79, "volume": 20741.0}, {"date": "2023-07-24", "close": 218.58, "volume": 25608.0}, {"date": "2023-07-25", "close": 216.97, "volume": 44314.0}, {"date": "2023-07-26", "close": 216.85, "volume": 19923.0}, {"date": "2023-07-27", "close": 210.82, "volume": 34617.0}, {"date": "2023-07-28", "close": 201.78, "volume": 58866.0}, {"date": "2023-07-31", "close": 205.73, "volume": 46248.0}, {"date": "2023-08-01", "close": 205.3, "volume": 43794.0}, {"date": "2023-08-02", "close": 203.28, "volume": 38078.0}, {"date": "2023-08-03", "close": 204.21, "volume": 30761.0}, {"date": "2023-08-04", "close": 205.95, "volume": 47925.0}, {"date": "2023-08-07", "close": 209.93, "volume": 35582.0}, {"date": "2023-08-08", "close": 205.85, "volume": 50003.0}, {"date": "2023-08-09", "close": 203.33, "volume": 30690.0}, {"date": "2023-08-10", "close": 202.5, "volume": 36265.0}, {"date": "2023-08-11", "close": 200.46, "volume": 62236.0}, {"date": "2023-08-14", "close": 199.5, "volume": 39514.0}, {"date": "2023-08-15", "close": 195.14, "volume": 35677.0}, {"date": "2023-08-16", "close": 195.72, "volume": 22907.0}, {"date": "2023-08-17", "close": 200.61, "volume": 65817.0}, {"date": "2023-08-18", "close": 197.5, "volume": 41832.0}, {"date": "2023-08-21", "close": 196.14, "volume": 23339.0}, {"date": "2023-08-22", "close": 195.28, "volume": 21570.0}, {"date": "2023-08-23", "close": 200.66, "volume": 21993.0}, {"date": "2023-08-24", "close": 197.35, "volume": 38919.0}, {"date": "2023-08-25", "close": 200.79, "volume": 21889.0}, {"date": "2023-08-28", "close": 203.07, "volume": 32537.0}, {"date": "2023-08-29", "close": 204.27, "volume": 24715.0}, {"date": "2023-08-30", "close": 204.73, "volume": 18680.0}, {"date": "2023-08-31", "close": 207.1, "volume": 83784.0}, {"date": "2023-09-01", "close": 210.58, "volume": 33851.0}, {"date": "2023-09-05", "close": 202.24, "volume": 44114.0}, {"date": "2023-09-06", "close": 201.06, "volume": 24849.0}, {"date": "2023-09-07", "close": 200.08, "volume": 33335.0}, {"date": "2023-09-08", "close": 200.34, "volume": 23134.0}, {"date": "2023-09-11", "close": 200.08, "volume": 30551.0}, {"date": "2023-09-12", "close": 201.98, "volume": 22646.0}, {"date": "2023-09-13", "close": 201.99, "volume": 28687.0}, {"date": "2023-09-14", "close": 205.49, "volume": 38401.0}, {"date": "2023-09-15", "close": 206.75, "volume": 115761.0}, {"date": "2023-09-18", "close": 204.55, "volume": 36275.0}, {"date": "2023-09-19", "close": 205.05, "volume": 26924.0}, {"date": "2023-09-20", "close": 203.36, "volume": 22835.0}, {"date": "2023-09-21", "close": 201.65, "volume": 39511.0}, {"date": "2023-09-22", "close": 200.89, "volume": 35724.0}, {"date": "2023-09-25", "close": 203.08, "volume": 20808.0}, {"date": "2023-09-26", "close": 198.45, "volume": 34175.0}, {"date": "2023-09-27", "close": 200.02, "volume": 29961.0}, {"date": "2023-09-28", "close": 202.36, "volume": 38622.0}, {"date": "2023-09-29", "close": 201.99, "volume": 28409.0}, {"date": "2023-10-02", "close": 198.52, "volume": 28481.0}, {"date": "2023-10-03", "close": 191.51, "volume": 28722.0}, {"date": "2023-10-04", "close": 191.81, "volume": 28405.0}, {"date": "2023-10-05", "close": 193.85, "volume": 25686.0}, {"date": "2023-10-06", "close": 192.87, "volume": 37302.0}, {"date": "2023-10-09", "close": 193.47, "volume": 34827.0}, {"date": "2023-10-10", "close": 192.93, "volume": 29072.0}, {"date": "2023-10-11", "close": 190.2, "volume": 29428.0}, {"date": "2023-10-12", "close": 186.18, "volume": 24094.0}, {"date": "2023-10-13", "close": 181.64, "volume": 41710.0}, {"date": "2023-10-16", "close": 182.25, "volume": 42179.0}, {"date": "2023-10-17", "close": 181.52, "volume": 41926.0}, {"date": "2023-10-18", "close": 177.46, "volume": 37266.0}, {"date": "2023-10-19", "close": 172.36, "volume": 46338.0}, {"date": "2023-10-20", "close": 170.94, "volume": 53793.0}, {"date": "2023-10-23", "close": 171.01, "volume": 69263.0}, {"date": "2023-10-24", "close": 172.22, "volume": 38207.0}, {"date": "2023-10-25", "close": 171.01, "volume": 37591.0}, {"date": "2023-10-26", "close": 173.53, "volume": 58014.0}, {"date": "2023-10-27", "close": 174.02, "volume": 43650.0}, {"date": "2023-10-30", "close": 179.71, "volume": 57336.0}, {"date": "2023-10-31", "close": 184.23, "volume": 40330.0}, {"date": "2023-11-01", "close": 186.93, "volume": 42809.0}, {"date": "2023-11-02", "close": 194.31, "volume": 29491.0}, {"date": "2023-11-03", "close": 201.03, "volume": 30740.0}, {"date": "2023-11-06", "close": 199.41, "volume": 27906.0}, {"date": "2023-11-07", "close": 194.6, "volume": 56305.0}, {"date": "2023-11-08", "close": 193.84, "volume": 28819.0}, {"date": "2023-11-09", "close": 192.98, "volume": 44768.0}, {"date": "2023-11-10", "close": 193.25, "volume": 39383.0}, {"date": "2023-11-13", "close": 192.41, "volume": 56562.0}, {"date": "2023-11-14", "close": 203.58, "volume": 35633.0}, {"date": "2023-11-15", "close": 202.1, "volume": 71563.0}, {"date": "2023-11-16", "close": 197.94, "volume": 53740.0}, {"date": "2023-11-17", "close": 199.07, "volume": 77528.0}, {"date": "2023-11-20", "close": 198.04, "volume": 45019.0}, {"date": "2023-11-21", "close": 193.83, "volume": 58359.0}, {"date": "2023-11-22", "close": 195.99, "volume": 35633.0}, {"date": "2023-11-24", "close": 198.04, "volume": 10589.0}, {"date": "2023-11-27", "close": 194.13, "volume": 29484.0}, {"date": "2023-11-28", "close": 191.87, "volume": 32796.0}, {"date": "2023-11-29", "close": 195.05, "volume": 34237.0}, {"date": "2023-11-30", "close": 195.62, "volume": 67146.0}, {"date": "2023-12-01", "close": 201.23, "volume": 49458.0}, {"date": "2023-12-04", "close": 204.38, "volume": 34701.0}, {"date": "2023-12-05", "close": 202.06, "volume": 74423.0}, {"date": "2023-12-06", "close": 203.11, "volume": 42700.0}, {"date": "2023-12-07", "close": 206.69, "volume": 35993.0}, {"date": "2023-12-08", "close": 206.44, "volume": 36553.0}, {"date": "2023-12-11", "close": 205.13, "volume": 37951.0}, {"date": "2023-12-12", "close": 207.97, "volume": 31506.0}, {"date": "2023-12-13", "close": 217.04, "volume": 71780.0}, {"date": "2023-12-14", "close": 225.65, "volume": 59868.0}, {"date": "2023-12-15", "close": 219.92, "volume": 96265.0}, {"date": "2023-12-18", "close": 217.98, "volume": 42513.0}, {"date": "2023-12-19", "close": 226.61, "volume": 69650.0}, {"date": "2023-12-20", "close": 235.88, "volume": 78298.0}, {"date": "2023-12-21", "close": 235.51, "volume": 53277.0}, {"date": "2023-12-22", "close": 240.33, "volume": 30792.0}, {"date": "2023-12-26", "close": 243.2, "volume": 22486.0}, {"date": "2023-12-27", "close": 245.4, "volume": 27697.0}, {"date": "2023-12-28", "close": 247.11, "volume": 29428.0}, {"date": "2023-12-29", "close": 241.76, "volume": 33397.0}, {"date": "2024-01-02", "close": 235.63, "volume": 32009.0}, {"date": "2024-01-03", "close": 229.11, "volume": 46567.0}, {"date": "2024-01-04", "close": 238.02, "volume": 24848.0}, {"date": "2024-01-05", "close": 234.2, "volume": 49715.0}, {"date": "2024-01-08", "close": 238.45, "volume": 22613.0}, {"date": "2024-01-09", "close": 233.37, "volume": 37528.0}, {"date": "2024-01-10", "close": 233.25, "volume": 31914.0}, {"date": "2024-01-11", "close": 232.78, "volume": 38069.0}, {"date": "2024-01-12", "close": 237.16, "volume": 31447.0}, {"date": "2024-01-16", "close": 230.41, "volume": 41960.0}, {"date": "2024-01-17", "close": 229.29, "volume": 38414.0}, {"date": "2024-01-18", "close": 231.87, "volume": 40569.0}, {"date": "2024-01-19", "close": 240.15, "volume": 39173.0}, {"date": "2024-01-22", "close": 244.69, "volume": 37939.0}, {"date": "2024-01-23", "close": 242.75, "volume": 31910.0}, {"date": "2024-01-24", "close": 241.0, "volume": 65824.0}, {"date": "2024-01-25", "close": 244.65, "volume": 24017.0}, {"date": "2024-01-26", "close": 245.96, "volume": 24811.0}, {"date": "2024-01-29", "close": 246.68, "volume": 41234.0}, {"date": "2024-01-30", "close": 243.13, "volume": 31373.0}, {"date": "2024-01-31", "close": 236.11, "volume": 43854.0}, {"date": "2024-02-01", "close": 239.21, "volume": 39753.0}, {"date": "2024-02-02", "close": 230.98, "volume": 56784.0}, {"date": "2024-02-05", "close": 232.49, "volume": 55316.0}, {"date": "2024-02-06", "close": 230.0, "volume": 41826.0}, {"date": "2024-02-07", "close": 232.14, "volume": 33331.0}, {"date": "2024-02-08", "close": 231.69, "volume": 30958.0}, {"date": "2024-02-09", "close": 234.1, "volume": 49312.0}, {"date": "2024-02-12", "close": 237.95, "volume": 48189.0}, {"date": "2024-02-13", "close": 228.18, "volume": 45922.0}, {"date": "2024-02-14", "close": 231.03, "volume": 42527.0}, {"date": "2024-02-15", "close": 235.8, "volume": 44367.0}, {"date": "2024-02-16", "close": 233.24, "volume": 42028.0}, {"date": "2024-02-20", "close": 231.5, "volume": 42281.0}, {"date": "2024-02-21", "close": 230.0, "volume": 67609.0}, {"date": "2024-02-22", "close": 234.84, "volume": 113470.0}, {"date": "2024-02-23", "close": 235.51, "volume": 44408.0}, {"date": "2024-02-26", "close": 230.95, "volume": 40415.0}, {"date": "2024-02-27", "close": 231.52, "volume": 49610.0}, {"date": "2024-02-28", "close": 228.77, "volume": 84708.0}, {"date": "2024-02-29", "close": 232.32, "volume": 39886.0}, {"date": "2024-03-01", "close": 236.16, "volume": 97285.0}, {"date": "2024-03-04", "close": 227.27, "volume": 130993.0}, {"date": "2024-03-05", "close": 227.18, "volume": 98963.0}, {"date": "2024-03-06", "close": 245.63, "volume": 148704.0}, {"date": "2024-03-07", "close": 248.21, "volume": 67764.0}, {"date": "2024-03-08", "close": 250.52, "volume": 55170.0}, {"date": "2024-03-11", "close": 249.08, "volume": 51598.0}, {"date": "2024-03-12", "close": 247.3, "volume": 58398.0}, {"date": "2024-03-13", "close": 241.73, "volume": 52854.0}, {"date": "2024-03-14", "close": 234.0, "volume": 83487.0}, {"date": "2024-03-15", "close": 231.33, "volume": 315089.0}, {"date": "2024-03-18", "close": 231.37, "volume": 49143.0}, {"date": "2024-03-19", "close": 233.97, "volume": 43982.0}, {"date": "2024-03-20", "close": 240.17, "volume": 37355.0}, {"date": "2024-03-21", "close": 245.97, "volume": 49257.0}, {"date": "2024-03-22", "close": 243.4, "volume": 41353.0}, {"date": "2024-03-25", "close": 243.81, "volume": 24813.0}, {"date": "2024-03-26", "close": 239.36, "volume": 49647.0}, {"date": "2024-03-27", "close": 247.61, "volume": 38000.0}, {"date": "2024-03-28", "close": 247.98, "volume": 102745.0}, {"date": "2024-04-01", "close": 241.96, "volume": 49989.0}, {"date": "2024-04-02", "close": 242.46, "volume": 52904.0}, {"date": "2024-04-03", "close": 244.51, "volume": 27735.0}, {"date": "2024-04-04", "close": 240.65, "volume": 21177.0}, {"date": "2024-04-05", "close": 241.38, "volume": 24405.0}, {"date": "2024-04-08", "close": 239.64, "volume": 40255.0}, {"date": "2024-04-09", "close": 239.64, "volume": 22180.0}, {"date": "2024-04-10", "close": 228.32, "volume": 43243.0}, {"date": "2024-04-11", "close": 231.55, "volume": 34438.0}, {"date": "2024-04-12", "close": 225.63, "volume": 32259.0}, {"date": "2024-04-15", "close": 223.98, "volume": 35872.0}, {"date": "2024-04-16", "close": 219.47, "volume": 64335.0}, {"date": "2024-04-17", "close": 218.58, "volume": 43422.0}, {"date": "2024-04-18", "close": 219.8, "volume": 44164.0}, {"date": "2024-04-19", "close": 225.34, "volume": 42792.0}, {"date": "2024-04-22", "close": 231.78, "volume": 62351.0}, {"date": "2024-04-23", "close": 233.14, "volume": 20124.0}, {"date": "2024-04-24", "close": 234.7, "volume": 36198.0}, {"date": "2024-04-25", "close": 230.75, "volume": 38880.0}, {"date": "2024-04-26", "close": 227.58, "volume": 74494.0}, {"date": "2024-04-29", "close": 222.19, "volume": 93396.0}, {"date": "2024-04-30", "close": 219.32, "volume": 84613.0}, {"date": "2024-05-01", "close": 219.9, "volume": 58222.0}, {"date": "2024-05-02", "close": 223.28, "volume": 60923.0}, {"date": "2024-05-03", "close": 226.6, "volume": 25173.0}, {"date": "2024-05-06", "close": 227.56, "volume": 30227.0}, {"date": "2024-05-07", "close": 224.61, "volume": 52068.0}, {"date": "2024-05-08", "close": 234.16, "volume": 52093.0}, {"date": "2024-05-09", "close": 234.54, "volume": 51515.0}, {"date": "2024-05-10", "close": 230.68, "volume": 31680.0}, {"date": "2024-05-13", "close": 230.64, "volume": 23361.0}, {"date": "2024-05-14", "close": 232.49, "volume": 34300.0}, {"date": "2024-05-15", "close": 234.43, "volume": 37535.0}, {"date": "2024-05-16", "close": 235.41, "volume": 23597.0}, {"date": "2024-05-17", "close": 233.34, "volume": 26992.0}, {"date": "2024-05-20", "close": 233.36, "volume": 40728.0}, {"date": "2024-05-21", "close": 237.0, "volume": 22465.0}, {"date": "2024-05-22", "close": 234.4, "volume": 46390.0}, {"date": "2024-05-23", "close": 229.67, "volume": 25791.0}, {"date": "2024-05-24", "close": 232.64, "volume": 50785.0}, {"date": "2024-05-28", "close": 228.54, "volume": 26646.0}, {"date": "2024-05-29", "close": 225.68, "volume": 39588.0}, {"date": "2024-05-30", "close": 226.69, "volume": 27860.0}, {"date": "2024-05-31", "close": 228.59, "volume": 75685.0}, {"date": "2024-06-03", "close": 230.0, "volume": 24816.0}, {"date": "2024-06-04", "close": 227.22, "volume": 19549.0}, {"date": "2024-06-05", "close": 226.7, "volume": 42470.0}, {"date": "2024-06-06", "close": 221.98, "volume": 60135.0}, {"date": "2024-06-07", "close": 218.0, "volume": 53522.0}, {"date": "2024-06-10", "close": 216.35, "volume": 57276.0}, {"date": "2024-06-11", "close": 214.99, "volume": 34101.0}, {"date": "2024-06-12", "close": 218.76, "volume": 45523.0}, {"date": "2024-06-13", "close": 213.45, "volume": 49638.0}, {"date": "2024-06-14", "close": 212.63, "volume": 35708.0}, {"date": "2024-06-17", "close": 215.53, "volume": 39658.0}, {"date": "2024-06-18", "close": 217.33, "volume": 45264.0}, {"date": "2024-06-20", "close": 220.0, "volume": 27488.0}, {"date": "2024-06-21", "close": 219.21, "volume": 106020.0}, {"date": "2024-06-24", "close": 225.38, "volume": 35970.0}, {"date": "2024-06-25", "close": 222.7, "volume": 35645.0}, {"date": "2024-06-26", "close": 220.33, "volume": 19989.0}, {"date": "2024-06-27", "close": 220.83, "volume": 23842.0}, {"date": "2024-06-28", "close": 225.85, "volume": 313402.0}, {"date": "2024-07-01", "close": 222.92, "volume": 31608.0}, {"date": "2024-07-02", "close": 225.43, "volume": 16717.0}, {"date": "2024-07-03", "close": 226.7, "volume": 10904.0}, {"date": "2024-07-05", "close": 221.46, "volume": 15726.0}, {"date": "2024-07-08", "close": 222.08, "volume": 43016.0}, {"date": "2024-07-09", "close": 222.73, "volume": 24409.0}, {"date": "2024-07-10", "close": 227.16, "volume": 16599.0}, {"date": "2024-07-11", "close": 229.79, "volume": 65102.0}, {"date": "2024-07-12", "close": 230.93, "volume": 39605.0}, {"date": "2024-07-15", "close": 231.54, "volume": 68854.0}, {"date": "2024-07-16", "close": 243.63, "volume": 55816.0}, {"date": "2024-07-17", "close": 244.86, "volume": 70830.0}, {"date": "2024-07-18", "close": 243.39, "volume": 27809.0}, {"date": "2024-07-19", "close": 240.3, "volume": 25384.0}, {"date": "2024-07-22", "close": 241.61, "volume": 36545.0}, {"date": "2024-07-23", "close": 241.18, "volume": 62538.0}, {"date": "2024-07-24", "close": 237.4, "volume": 49508.0}, {"date": "2024-07-25", "close": 245.79, "volume": 68164.0}, {"date": "2024-07-26", "close": 234.48, "volume": 36800.0}, {"date": "2024-07-29", "close": 226.29, "volume": 41600.0}, {"date": "2024-07-30", "close": 229.34, "volume": 43685.0}, {"date": "2024-07-31", "close": 226.0, "volume": 52010.0}, {"date": "2024-08-01", "close": 214.81, "volume": 52883.0}, {"date": "2024-08-02", "close": 207.23, "volume": 42171.0}, {"date": "2024-08-05", "close": 196.09, "volume": 56967.0}, {"date": "2024-08-06", "close": 196.84, "volume": 41921.0}, {"date": "2024-08-07", "close": 192.39, "volume": 37224.0}, {"date": "2024-08-08", "close": 197.87, "volume": 27374.0}, {"date": "2024-08-09", "close": 197.49, "volume": 20931.0}, {"date": "2024-08-12", "close": 197.46, "volume": 47797.0}, {"date": "2024-08-13", "close": 197.24, "volume": 49269.0}, {"date": "2024-08-14", "close": 200.42, "volume": 44783.0}, {"date": "2024-08-15", "close": 206.0, "volume": 35349.0}, {"date": "2024-08-16", "close": 208.12, "volume": 23911.0}, {"date": "2024-08-19", "close": 210.75, "volume": 39497.0}, {"date": "2024-08-20", "close": 209.54, "volume": 26822.0}, {"date": "2024-08-21", "close": 207.89, "volume": 23255.0}, {"date": "2024-08-22", "close": 209.95, "volume": 23028.0}, {"date": "2024-08-23", "close": 216.74, "volume": 25752.0}, {"date": "2024-08-26", "close": 214.45, "volume": 37247.0}, {"date": "2024-08-27", "close": 209.68, "volume": 25993.0}, {"date": "2024-08-28", "close": 204.37, "volume": 31961.0}, {"date": "2024-08-29", "close": 207.78, "volume": 36830.0}, {"date": "2024-08-30", "close": 211.66, "volume": 36209.0}, {"date": "2024-09-03", "close": 205.65, "volume": 44000.0}, {"date": "2024-09-04", "close": 202.19, "volume": 24127.0}, {"date": "2024-09-05", "close": 201.9, "volume": 17247.0}, {"date": "2024-09-06", "close": 197.04, "volume": 23515.0}, {"date": "2024-09-09", "close": 196.74, "volume": 32810.0}, {"date": "2024-09-10", "close": 195.75, "volume": 35306.0}, {"date": "2024-09-11", "close": 194.99, "volume": 40181.0}, {"date": "2024-09-12", "close": 197.67, "volume": 22837.0}, {"date": "2024-09-13", "close": 203.98, "volume": 32375.0}, {"date": "2024-09-16", "close": 206.09, "volume": 20461.0}, {"date": "2024-09-17", "close": 206.38, "volume": 24926.0}, {"date": "2024-09-18", "close": 206.03, "volume": 41691.0}, {"date": "2024-09-19", "close": 209.85, "volume": 23613.0}, {"date": "2024-09-20", "close": 207.21, "volume": 116347.0}, {"date": "2024-09-23", "close": 208.2, "volume": 16157.0}, {"date": "2024-09-24", "close": 208.83, "volume": 16799.0}, {"date": "2024-09-25", "close": 204.26, "volume": 21983.0}, {"date": "2024-09-26", "close": 206.81, "volume": 24236.0}, {"date": "2024-09-27", "close": 207.83, "volume": 19508.0}, {"date": "2024-09-30", "close": 209.45, "volume": 34255.0}, {"date": "2024-10-01", "close": 205.13, "volume": 21776.0}, {"date": "2024-10-02", "close": 204.95, "volume": 22963.0}, {"date": "2024-10-03", "close": 204.19, "volume": 20987.0}, {"date": "2024-10-04", "close": 208.39, "volume": 21961.0}, {"date": "2024-10-07", "close": 205.37, "volume": 18601.0}, {"date": "2024-10-08", "close": 203.34, "volume": 28859.0}, {"date": "2024-10-09", "close": 205.88, "volume": 23887.0}, {"date": "2024-10-10", "close": 205.23, "volume": 18363.0}, {"date": "2024-10-11", "close": 207.91, "volume": 19268.0}, {"date": "2024-10-14", "close": 212.78, "volume": 31171.0}, {"date": "2024-10-15", "close": 217.59, "volume": 38220.0}, {"date": "2024-10-16", "close": 222.92, "volume": 25201.0}, {"date": "2024-10-17", "close": 223.65, "volume": 15329.0}, {"date": "2024-10-18", "close": 224.15, "volume": 23619.0}, {"date": "2024-10-21", "close": 216.84, "volume": 21880.0}, {"date": "2024-10-22", "close": 215.14, "volume": 16567.0}, {"date": "2024-10-23", "close": 209.24, "volume": 24500.0}, {"date": "2024-10-24", "close": 212.95, "volume": 37170.0}, {"date": "2024-10-25", "close": 213.74, "volume": 28901.0}, {"date": "2024-10-28", "close": 225.42, "volume": 29096.0}, {"date": "2024-10-29", "close": 223.94, "volume": 44882.0}, {"date": "2024-10-30", "close": 225.53, "volume": 38335.0}, {"date": "2024-10-31", "close": 216.37, "volume": 29028.0}, {"date": "2024-11-01", "close": 217.06, "volume": 17136.0}, {"date": "2024-11-04", "close": 215.45, "volume": 20282.0}, {"date": "2024-11-05", "close": 218.52, "volume": 22862.0}, {"date": "2024-11-06", "close": 238.93, "volume": 53987.0}, {"date": "2024-11-07", "close": 234.77, "volume": 49765.0}, {"date": "2024-11-08", "close": 236.65, "volume": 37937.0}, {"date": "2024-11-11", "close": 244.05, "volume": 27585.0}, {"date": "2024-11-12", "close": 241.8, "volume": 33429.0}, {"date": "2024-11-13", "close": 238.64, "volume": 26238.0}, {"date": "2024-11-14", "close": 241.53, "volume": 26852.0}, {"date": "2024-11-15", "close": 238.0, "volume": 25217.0}, {"date": "2024-11-18", "close": 235.88, "volume": 20675.0}, {"date": "2024-11-19", "close": 232.36, "volume": 26954.0}, {"date": "2024-11-20", "close": 234.48, "volume": 20983.0}, {"date": "2024-11-21", "close": 239.4, "volume": 29314.0}, {"date": "2024-11-22", "close": 242.09, "volume": 31198.0}, {"date": "2024-11-25", "close": 244.03, "volume": 46948.0}, {"date": "2024-11-26", "close": 247.67, "volume": 46869.0}, {"date": "2024-11-27", "close": 246.92, "volume": 40801.0}, {"date": "2024-11-29", "close": 246.97, "volume": 20415.0}, {"date": "2024-12-02", "close": 248.47, "volume": 28534.0}, {"date": "2024-12-03", "close": 246.37, "volume": 23280.0}, {"date": "2024-12-04", "close": 250.89, "volume": 23062.0}, {"date": "2024-12-05", "close": 247.61, "volume": 25383.0}, {"date": "2024-12-06", "close": 245.55, "volume": 21284.0}, {"date": "2024-12-09", "close": 247.33, "volume": 38745.0}, {"date": "2024-12-10", "close": 245.69, "volume": 45940.0}, {"date": "2024-12-11", "close": 244.22, "volume": 61647.0}, {"date": "2024-12-12", "close": 242.67, "volume": 24630.0}, {"date": "2024-12-13", "close": 239.7, "volume": 34767.0}, {"date": "2024-12-16", "close": 238.05, "volume": 26117.0}, {"date": "2024-12-17", "close": 233.56, "volume": 37611.0}, {"date": "2024-12-18", "close": 220.92, "volume": 48449.0}, {"date": "2024-12-19", "close": 217.88, "volume": 67717.0}, {"date": "2024-12-20", "close": 221.0, "volume": 196396.0}, {"date": "2024-12-23", "close": 220.38, "volume": 30698.0}, {"date": "2024-12-24", "close": 223.5, "volume": 14165.0}, {"date": "2024-12-26", "close": 225.6, "volume": 36896.0}, {"date": "2024-12-27", "close": 222.92, "volume": 24712.0}, {"date": "2024-12-30", "close": 220.65, "volume": 46402.0}, {"date": "2024-12-31", "close": 220.58, "volume": 15568.0}, {"date": "2025-01-02", "close": 219.21, "volume": 51139.0}, {"date": "2025-01-03", "close": 220.1, "volume": 33697.0}, {"date": "2025-01-06", "close": 217.37, "volume": 22780.0}, {"date": "2025-01-07", "close": 214.46, "volume": 45133.0}, {"date": "2025-01-08", "close": 214.57, "volume": 38347.0}, {"date": "2025-01-10", "close": 204.4, "volume": 30942.0}, {"date": "2025-01-13", "close": 205.29, "volume": 28294.0}, {"date": "2025-01-14", "close": 207.75, "volume": 20792.0}, {"date": "2025-01-15", "close": 209.93, "volume": 42921.0}, {"date": "2025-01-16", "close": 210.99, "volume": 22786.0}, {"date": "2025-01-17", "close": 210.08, "volume": 33750.0}, {"date": "2025-01-21", "close": 210.69, "volume": 37473.0}, {"date": "2025-01-22", "close": 209.08, "volume": 56802.0}, {"date": "2025-01-23", "close": 210.42, "volume": 19634.0}, {"date": "2025-01-24", "close": 208.84, "volume": 53675.0}, {"date": "2025-01-27", "close": 210.22, "volume": 24601.0}, {"date": "2025-01-28", "close": 212.2, "volume": 56075.0}, {"date": "2025-01-29", "close": 208.87, "volume": 54727.0}, {"date": "2025-01-30", "close": 211.21, "volume": 32135.0}, {"date": "2025-01-31", "close": 199.5, "volume": 67185.0}, {"date": "2025-02-03", "close": 196.52, "volume": 37259.0}, {"date": "2025-02-04", "close": 194.56, "volume": 26247.0}, {"date": "2025-02-05", "close": 194.88, "volume": 37954.0}, {"date": "2025-02-06", "close": 191.27, "volume": 32738.0}, {"date": "2025-02-07", "close": 189.05, "volume": 25139.0}, {"date": "2025-02-10", "close": 185.39, "volume": 22391.0}, {"date": "2025-02-11", "close": 188.9, "volume": 24338.0}, {"date": "2025-02-12", "close": 184.43, "volume": 55820.0}, {"date": "2025-02-13", "close": 184.01, "volume": 68935.0}, {"date": "2025-02-14", "close": 186.85, "volume": 38030.0}, {"date": "2025-02-18", "close": 186.91, "volume": 38483.0}, {"date": "2025-02-19", "close": 185.74, "volume": 38401.0}, {"date": "2025-02-20", "close": 182.29, "volume": 39698.0}, {"date": "2025-02-21", "close": 180.27, "volume": 42034.0}, {"date": "2025-02-24", "close": 180.82, "volume": 36736.0}, {"date": "2025-02-25", "close": 180.31, "volume": 39949.0}, {"date": "2025-02-26", "close": 181.1, "volume": 33668.0}, {"date": "2025-02-27", "close": 183.27, "volume": 36920.0}, {"date": "2025-02-28", "close": 187.77, "volume": 55196.0}, {"date": "2025-03-03", "close": 183.76, "volume": 51056.0}, {"date": "2025-03-04", "close": 177.02, "volume": 56493.0}, {"date": "2025-03-05", "close": 180.99, "volume": 37017.0}, {"date": "2025-03-06", "close": 181.23, "volume": 40066.0}, {"date": "2025-03-07", "close": 181.64, "volume": 55497.0}, {"date": "2025-03-10", "close": 171.71, "volume": 52432.0}, {"date": "2025-03-11", "close": 175.91, "volume": 37728.0}, {"date": "2025-03-12", "close": 172.27, "volume": 40530.0}, {"date": "2025-03-13", "close": 167.94, "volume": 32628.0}, {"date": "2025-03-14", "close": 173.32, "volume": 31033.0}, {"date": "2025-03-17", "close": 176.38, "volume": 42713.0}, {"date": "2025-03-18", "close": 175.76, "volume": 39668.0}, {"date": "2025-03-19", "close": 176.84, "volume": 52165.0}, {"date": "2025-03-20", "close": 176.95, "volume": 41967.0}, {"date": "2025-03-21", "close": 175.51, "volume": 136625.0}, {"date": "2025-03-24", "close": 178.8, "volume": 27365.0}, {"date": "2025-03-25", "close": 176.78, "volume": 34020.0}, {"date": "2025-03-26", "close": 174.77, "volume": 68132.0}, {"date": "2025-03-27", "close": 175.18, "volume": 63772.0}, {"date": "2025-03-28", "close": 173.25, "volume": 56481.0}, {"date": "2025-03-31", "close": 172.36, "volume": 39026.0}, {"date": "2025-04-01", "close": 174.02, "volume": 53882.0}, {"date": "2025-04-02", "close": 175.01, "volume": 64089.0}, {"date": "2025-04-03", "close": 161.76, "volume": 56287.0}, {"date": "2025-04-04", "close": 158.53, "volume": 98755.0}, {"date": "2025-04-07", "close": 150.98, "volume": 79274.0}, {"date": "2025-04-08", "close": 146.87, "volume": 43235.0}, {"date": "2025-04-09", "close": 159.88, "volume": 62705.0}, {"date": "2025-04-10", "close": 148.03, "volume": 55766.0}, {"date": "2025-04-11", "close": 151.27, "volume": 60081.0}, {"date": "2025-04-14", "close": 152.94, "volume": 42267.0}, {"date": "2025-04-15", "close": 153.97, "volume": 31068.0}, {"date": "2025-04-16", "close": 148.05, "volume": 44349.0}, {"date": "2025-04-17", "close": 148.96, "volume": 32626.0}, {"date": "2025-04-21", "close": 143.2, "volume": 40494.0}, {"date": "2025-04-22", "close": 150.41, "volume": 60373.0}, {"date": "2025-04-23", "close": 153.91, "volume": 52264.0}, {"date": "2025-04-24", "close": 156.84, "volume": 58206.0}, {"date": "2025-04-25", "close": 153.28, "volume": 44938.0}, {"date": "2025-04-28", "close": 154.25, "volume": 45868.0}, {"date": "2025-04-29", "close": 154.46, "volume": 39298.0}, {"date": "2025-04-30", "close": 153.59, "volume": 72503.0}, {"date": "2025-05-01", "close": 156.48, "volume": 50016.0}, {"date": "2025-05-02", "close": 159.23, "volume": 57298.0}, {"date": "2025-05-05", "close": 159.5, "volume": 37036.0}, {"date": "2025-05-06", "close": 159.62, "volume": 46208.0}, {"date": "2025-05-07", "close": 160.1, "volume": 37766.0}, {"date": "2025-05-08", "close": 166.49, "volume": 41966.0}, {"date": "2025-05-09", "close": 165.22, "volume": 41656.0}, {"date": "2025-05-12", "close": 172.42, "volume": 54334.0}, {"date": "2025-05-13", "close": 176.92, "volume": 48023.0}, {"date": "2025-05-14", "close": 176.23, "volume": 52960.0}, {"date": "2025-05-15", "close": 176.5, "volume": 70937.0}, {"date": "2025-05-16", "close": 177.58, "volume": 43779.0}, {"date": "2025-05-19", "close": 177.16, "volume": 34312.0}, {"date": "2025-05-20", "close": 176.58, "volume": 32597.0}, {"date": "2025-05-21", "close": 170.93, "volume": 31946.0}, {"date": "2025-05-22", "close": 169.1, "volume": 39709.0}, {"date": "2025-05-23", "close": 166.96, "volume": 32373.0}, {"date": "2025-05-27", "close": 172.47, "volume": 33547.0}, {"date": "2025-05-28", "close": 171.22, "volume": 48978.0}, {"date": "2025-05-29", "close": 171.43, "volume": 40042.0}, {"date": "2025-05-30", "close": 170.7, "volume": 219518.0}, {"date": "2025-06-02", "close": 168.41, "volume": 61572.0}, {"date": "2025-06-03", "close": 170.75, "volume": 82523.0}, {"date": "2025-06-04", "close": 169.47, "volume": 65502.0}, {"date": "2025-06-05", "close": 169.0, "volume": 148643.0}, {"date": "2025-06-06", "close": 170.53, "volume": 91303.0}, {"date": "2025-06-09", "close": 175.25, "volume": 122669.0}, {"date": "2025-06-10", "close": 177.25, "volume": 169177.0}, {"date": "2025-06-11", "close": 176.34, "volume": 93584.0}, {"date": "2025-06-12", "close": 177.54, "volume": 79223.0}, {"date": "2025-06-13", "close": 173.57, "volume": 61435.0}, {"date": "2025-06-16", "close": 174.81, "volume": 107346.0}, {"date": "2025-06-17", "close": 171.63, "volume": 174629.0}, {"date": "2025-06-18", "close": 174.09, "volume": 77403.0}, {"date": "2025-06-20", "close": 175.0, "volume": 97312.0}, {"date": "2025-06-23", "close": 176.02, "volume": 121134.0}, {"date": "2025-06-24", "close": 180.0, "volume": 222770.0}, {"date": "2025-06-25", "close": 182.52, "volume": 242426.0}, {"date": "2025-06-26", "close": 185.33, "volume": 274272.0}, {"date": "2025-06-27", "close": 183.19, "volume": 508030.0}, {"date": "2025-06-30", "close": 181.4, "volume": 196780.0}, {"date": "2025-07-01", "close": 188.73, "volume": 145897.0}, {"date": "2025-07-02", "close": 200.71, "volume": 190885.0}, {"date": "2025-07-03", "close": 199.1, "volume": 96027.0}, {"date": "2025-07-07", "close": 195.32, "volume": 105382.0}, {"date": "2025-07-08", "close": 197.36, "volume": 156841.0}, {"date": "2025-07-09", "close": 197.45, "volume": 176091.0}, {"date": "2025-07-10", "close": 202.02, "volume": 185124.0}, {"date": "2025-07-11", "close": 204.79, "volume": 212617.0}, {"date": "2025-07-14", "close": 203.39, "volume": 78130.0}, {"date": "2025-07-15", "close": 201.17, "volume": 121231.0}, {"date": "2025-07-16", "close": 208.45, "volume": 123401.0}, {"date": "2025-07-17", "close": 210.33, "volume": 72899.0}, {"date": "2025-07-18", "close": 207.33, "volume": 64694.0}, {"date": "2025-07-21", "close": 207.36, "volume": 51876.0}, {"date": "2025-07-22", "close": 210.8, "volume": 54433.0}, {"date": "2025-07-23", "close": 213.98, "volume": 73126.0}, {"date": "2025-07-24", "close": 213.65, "volume": 77545.0}, {"date": "2025-07-25", "close": 197.69, "volume": 93013.0}, {"date": "2025-07-28", "close": 194.05, "volume": 62048.0}, {"date": "2025-07-29", "close": 195.18, "volume": 77395.0}, {"date": "2025-07-30", "close": 199.01, "volume": 91332.0}, {"date": "2025-07-31", "close": 193.31, "volume": 52380.0}, {"date": "2025-08-01", "close": 189.66, "volume": 60387.0}, {"date": "2025-08-04", "close": 191.62, "volume": 40170.0}, {"date": "2025-08-05", "close": 191.06, "volume": 50320.0}, {"date": "2025-08-06", "close": 190.46, "volume": 50474.0}, {"date": "2025-08-07", "close": 187.14, "volume": 49300.0}, {"date": "2025-08-08", "close": 190.11, "volume": 98606.0}, {"date": "2025-08-11", "close": 189.3, "volume": 63889.0}, {"date": "2025-08-12", "close": 194.13, "volume": 49668.0}, {"date": "2025-08-13", "close": 197.86, "volume": 90296.0}, {"date": "2025-08-14", "close": 198.4, "volume": 80298.0}, {"date": "2025-08-15", "close": 194.09, "volume": 87656.0}, {"date": "2025-08-18", "close": 192.27, "volume": 52245.0}, {"date": "2025-08-19", "close": 193.43, "volume": 73638.0}, {"date": "2025-08-20", "close": 191.2, "volume": 62786.0}, {"date": "2025-08-21", "close": 189.05, "volume": 47436.0}, {"date": "2025-08-22", "close": 200.26, "volume": 148190.0}, {"date": "2025-08-25", "close": 198.31, "volume": 104900.0}, {"date": "2025-08-26", "close": 200.11, "volume": 108138.0}, {"date": "2025-08-27", "close": 201.63, "volume": 73422.0}, {"date": "2025-08-28", "close": 200.54, "volume": 61490.0}, {"date": "2025-08-29", "close": 201.43, "volume": 82527.0}, {"date": "2025-09-02", "close": 198.2, "volume": 64250.0}, {"date": "2025-09-03", "close": 192.81, "volume": 131708.0}, {"date": "2025-09-04", "close": 196.8, "volume": 84298.0}, {"date": "2025-09-05", "close": 193.98, "volume": 77949.0}, {"date": "2025-09-08", "close": 196.97, "volume": 46616.0}, {"date": "2025-09-09", "close": 195.43, "volume": 46244.0}, {"date": "2025-09-10", "close": 193.61, "volume": 58523.0}, {"date": "2025-09-11", "close": 201.58, "volume": 86027.0}, {"date": "2025-09-12", "close": 198.05, "volume": 69986.0}, {"date": "2025-09-15", "close": 194.75, "volume": 46342.0}, {"date": "2025-09-16", "close": 193.25, "volume": 47282.0}, {"date": "2025-09-17", "close": 191.01, "volume": 66550.0}, {"date": "2025-09-18", "close": 194.56, "volume": 72789.0}, {"date": "2025-09-19", "close": 190.67, "volume": 125900.0}, {"date": "2025-09-22", "close": 191.38, "volume": 93220.0}, {"date": "2025-09-23", "close": 191.79, "volume": 89180.0}, {"date": "2025-09-24", "close": 189.95, "volume": 125523.0}, {"date": "2025-09-25", "close": 189.93, "volume": 125118.0}, {"date": "2025-09-26", "close": 192.24, "volume": 139987.0}, {"date": "2025-09-29", "close": 191.37, "volume": 61028.0}, {"date": "2025-09-30", "close": 190.03, "volume": 208694.0}, {"date": "2025-10-01", "close": 186.03, "volume": 76970.0}, {"date": "2025-10-02", "close": 187.87, "volume": 63331.0}, {"date": "2025-10-03", "close": 191.81, "volume": 74592.0}, {"date": "2025-10-06", "close": 192.48, "volume": 67626.0}, {"date": "2025-10-07", "close": 191.26, "volume": 92809.0}, {"date": "2025-10-08", "close": 192.69, "volume": 51921.0}, {"date": "2025-10-09", "close": 193.76, "volume": 57039.0}, {"date": "2025-10-10", "close": 183.97, "volume": 69728.0}, {"date": "2025-10-13", "close": 187.95, "volume": 61823.0}, {"date": "2025-10-14", "close": 193.0, "volume": 89600.0}, {"date": "2025-10-15", "close": 191.81, "volume": 134974.0}, {"date": "2025-10-16", "close": 183.1, "volume": 60622.0}, {"date": "2025-10-17", "close": 183.89, "volume": 87354.0}, {"date": "2025-10-20", "close": 180.56, "volume": 79274.0}, {"date": "2025-10-21", "close": 177.61, "volume": 94429.0}, {"date": "2025-10-22", "close": 177.16, "volume": 109467.0}, {"date": "2025-10-23", "close": 177.44, "volume": 80647.0}, {"date": "2025-10-24", "close": 166.38, "volume": 96929.0}, {"date": "2025-10-27", "close": 171.25, "volume": 92309.0}, {"date": "2025-10-28", "close": 168.99, "volume": 67025.0}, {"date": "2025-10-29", "close": 165.0, "volume": 74661.0}, {"date": "2025-10-30", "close": 163.21, "volume": 63841.0}, {"date": "2025-10-31", "close": 162.82, "volume": 53323.0}, {"date": "2025-11-03", "close": 160.33, "volume": 69892.0}, {"date": "2025-11-04", "close": 159.87, "volume": 60665.0}, {"date": "2025-11-05", "close": 162.32, "volume": 72129.0}, {"date": "2025-11-06", "close": 162.86, "volume": 88969.0}, {"date": "2025-11-07", "close": 163.16, "volume": 77709.0}, {"date": "2025-11-10", "close": 162.17, "volume": 61979.0}, {"date": "2025-11-11", "close": 163.9, "volume": 72840.0}, {"date": "2025-11-12", "close": 165.79, "volume": 100762.0}, {"date": "2025-11-13", "close": 164.64, "volume": 60940.0}, {"date": "2025-11-14", "close": 162.04, "volume": 50880.0}, {"date": "2025-11-17", "close": 155.43, "volume": 49150.0}, {"date": "2025-11-18", "close": 156.18, "volume": 69247.0}, {"date": "2025-11-19", "close": 156.19, "volume": 38876.0}, {"date": "2025-11-20", "close": 155.33, "volume": 53361.0}, {"date": "2025-11-21", "close": 158.25, "volume": 56223.0}, {"date": "2025-11-24", "close": 155.38, "volume": 78984.0}, {"date": "2025-11-25", "close": 160.13, "volume": 91058.0}, {"date": "2025-11-26", "close": 160.25, "volume": 104944.0}, {"date": "2025-11-28", "close": 159.59, "volume": 28556.0}, {"date": "2025-12-01", "close": 160.37, "volume": 44018.0}, {"date": "2025-12-02", "close": 155.57, "volume": 43538.0}, {"date": "2025-12-03", "close": 163.16, "volume": 51704.0}, {"date": "2025-12-04", "close": 159.06, "volume": 57084.0}, {"date": "2025-12-05", "close": 161.79, "volume": 61070.0}, {"date": "2025-12-08", "close": 159.17, "volume": 88912.0}, {"date": "2025-12-09", "close": 162.74, "volume": 72554.0}, {"date": "2025-12-10", "close": 164.44, "volume": 132725.0}, {"date": "2025-12-11", "close": 168.31, "volume": 108297.0}, {"date": "2025-12-12", "close": 169.14, "volume": 100480.0}, {"date": "2025-12-15", "close": 165.9, "volume": 119287.0}, {"date": "2025-12-16", "close": 166.59, "volume": 61319.0}, {"date": "2025-12-17", "close": 164.83, "volume": 79088.0}, {"date": "2025-12-18", "close": 163.16, "volume": 108663.0}, {"date": "2025-12-19", "close": 161.54, "volume": 146779.0}, {"date": "2025-12-22", "close": 164.55, "volume": 59314.0}, {"date": "2025-12-23", "close": 165.53, "volume": 83959.0}, {"date": "2025-12-24", "close": 166.56, "volume": 43965.0}, {"date": "2025-12-26", "close": 166.43, "volume": 41712.0}, {"date": "2025-12-29", "close": 164.54, "volume": 46034.0}, {"date": "2025-12-30", "close": 164.13, "volume": 50159.0}, {"date": "2025-12-31", "close": 163.15, "volume": 63906.0}, {"date": "2026-01-02", "close": 162.51, "volume": 43676.0}, {"date": "2026-01-05", "close": 167.49, "volume": 86714.0}, {"date": "2026-01-06", "close": 169.5, "volume": 54083.0}, {"date": "2026-01-07", "close": 166.41, "volume": 54637.0}, {"date": "2026-01-08", "close": 171.31, "volume": 87286.0}, {"date": "2026-01-09", "close": 173.74, "volume": 94144.0}, {"date": "2026-01-12", "close": 175.63, "volume": 79118.0}, {"date": "2026-01-13", "close": 168.89, "volume": 85587.0}, {"date": "2026-01-14", "close": 169.79, "volume": 88555.0}, {"date": "2026-01-15", "close": 170.27, "volume": 74652.0}, {"date": "2026-01-16", "close": 169.3, "volume": 74734.0}, {"date": "2026-01-20", "close": 163.58, "volume": 44012.0}, {"date": "2026-01-21", "close": 167.73, "volume": 61021.0}, {"date": "2026-01-22", "close": 169.41, "volume": 56001.0}, {"date": "2026-01-23", "close": 166.7, "volume": 36272.0}, {"date": "2026-01-26", "close": 169.11, "volume": 102020.0}, {"date": "2026-01-27", "close": 169.06, "volume": 75428.0}, {"date": "2026-01-28", "close": 166.25, "volume": 77072.0}, {"date": "2026-01-29", "close": 165.91, "volume": 136441.0}, {"date": "2026-01-30", "close": 163.25, "volume": 329065.0}, {"date": "2026-02-02", "close": 162.32, "volume": 91170.0}, {"date": "2026-02-03", "close": 152.25, "volume": 99141.0}, {"date": "2026-02-04", "close": 150.68, "volume": 148908.0}, {"date": "2026-02-05", "close": 150.96, "volume": 127300.0}, {"date": "2026-02-06", "close": 140.29, "volume": 113306.0}, {"date": "2026-02-09", "close": 135.76, "volume": 106157.0}, {"date": "2026-02-10", "close": 141.81, "volume": 134503.0}, {"date": "2026-02-11", "close": 139.72, "volume": 122681.0}, {"date": "2026-02-12", "close": 137.94, "volume": 91704.0}, {"date": "2026-02-13", "close": 138.18, "volume": 76297.0}, {"date": "2026-02-17", "close": 138.03, "volume": 77516.0}, {"date": "2026-02-18", "close": 141.66, "volume": 107342.0}, {"date": "2026-02-19", "close": 146.48, "volume": 141910.0}, {"date": "2026-02-20", "close": 146.91, "volume": 99278.0}, {"date": "2026-02-23", "close": 138.39, "volume": 113135.0}, {"date": "2026-02-24", "close": 140.85, "volume": 80576.0}, {"date": "2026-02-25", "close": 142.45, "volume": 72476.0}, {"date": "2026-02-26", "close": 144.15, "volume": 66969.0}, {"date": "2026-02-27", "close": 138.36, "volume": 66354.0}, {"date": "2026-03-02", "close": 140.67, "volume": 57053.0}, {"date": "2026-03-03", "close": 139.72, "volume": 77802.0}, {"date": "2026-03-04", "close": 140.6, "volume": 70322.0}, {"date": "2026-03-05", "close": 138.35, "volume": 120388.0}, {"date": "2026-03-06", "close": 134.08, "volume": 87909.0}, {"date": "2026-03-09", "close": 132.26, "volume": 113420.0}, {"date": "2026-03-10", "close": 131.65, "volume": 83384.0}, {"date": "2026-03-11", "close": 132.26, "volume": 72725.0}, {"date": "2026-03-12", "close": 127.69, "volume": 96968.0}, {"date": "2026-03-13", "close": 126.11, "volume": 72308.0}, {"date": "2026-03-16", "close": 125.42, "volume": 77577.0}, {"date": "2026-03-17", "close": 131.63, "volume": 159577.0}, {"date": "2026-03-18", "close": 130.16, "volume": 136325.0}, {"date": "2026-03-19", "close": 129.18, "volume": 105106.0}, {"date": "2026-03-20", "close": 126.55, "volume": 269859.0}, {"date": "2026-03-23", "close": 130.03, "volume": 97661.0}, {"date": "2026-03-24", "close": 130.25, "volume": 124106.0}, {"date": "2026-03-25", "close": 132.5, "volume": 87082.0}, {"date": "2026-03-26", "close": 133.2, "volume": 77471.0}, {"date": "2026-03-27", "close": 129.11, "volume": 107985.0}, {"date": "2026-03-30", "close": 130.16, "volume": 154190.0}, {"date": "2026-03-31", "close": 134.35, "volume": 151176.0}, {"date": "2026-04-01", "close": 131.12, "volume": 84782.0}, {"date": "2026-04-02", "close": 127.26, "volume": 113903.0}, {"date": "2026-04-06", "close": 128.41, "volume": 85286.0}, {"date": "2026-04-07", "close": 129.06, "volume": 155610.0}, {"date": "2026-04-08", "close": 135.62, "volume": 163179.0}, {"date": "2026-04-09", "close": 135.82, "volume": 114161.0}, {"date": "2026-04-10", "close": 137.45, "volume": 123183.0}, {"date": "2026-04-13", "close": 139.23, "volume": 117730.0}, {"date": "2026-04-14", "close": 141.79, "volume": 129852.0}, {"date": "2026-04-15", "close": 143.45, "volume": 102079.0}, {"date": "2026-04-16", "close": 140.79, "volume": 78664.0}, {"date": "2026-04-17", "close": 139.78, "volume": 106139.0}, {"date": "2026-04-20", "close": 142.17, "volume": 95712.0}, {"date": "2026-04-21", "close": 137.93, "volume": 66360.0}, {"date": "2026-04-22", "close": 141.87, "volume": 79231.0}, {"date": "2026-04-23", "close": 142.58, "volume": 104495.0}, {"date": "2026-04-24", "close": 143.14, "volume": 146687.0}, {"date": "2026-04-27", "close": 144.87, "volume": 74853.0}, {"date": "2026-04-28", "close": 145.07, "volume": 68281.0}, {"date": "2026-04-29", "close": 143.68, "volume": 77022.0}, {"date": "2026-04-30", "close": 145.55, "volume": 97703.0}, {"date": "2026-05-01", "close": 136.0, "volume": 181745.0}, {"date": "2026-05-04", "close": 139.48, "volume": 198483.0}, {"date": "2026-05-05", "close": 143.29, "volume": 117071.0}, {"date": "2026-05-06", "close": 143.32, "volume": 97482.0}, {"date": "2026-05-07", "close": 141.85, "volume": 89125.0}, {"date": "2026-05-08", "close": 143.93, "volume": 83772.0}, {"date": "2026-05-11", "close": 142.7, "volume": 69620.0}, {"date": "2026-05-12", "close": 140.85, "volume": 95663.0}, {"date": "2026-05-13", "close": 141.24, "volume": 74012.0}, {"date": "2026-05-14", "close": 142.21, "volume": 62850.0}, {"date": "2026-05-15", "close": 138.02, "volume": 68113.0}, {"date": "2026-05-18", "close": 140.19, "volume": 92623.0}, {"date": "2026-05-19", "close": 132.6, "volume": 140440.0}, {"date": "2026-05-20", "close": 137.93, "volume": 158837.0}, {"date": "2026-05-21", "close": 141.67, "volume": 105517.0}, {"date": "2026-05-22", "close": 143.62, "volume": 106089.0}, {"date": "2026-05-26", "close": 144.11, "volume": 68859.0}, {"date": "2026-05-27", "close": 144.01, "volume": 94286.0}, {"date": "2026-05-28", "close": 142.15, "volume": 93351.0}, {"date": "2026-05-29", "close": 143.03, "volume": 108834.0}, {"date": "2026-06-01", "close": 145.6, "volume": 133461.0}, {"date": "2026-06-02", "close": 147.27, "volume": 173034.0}, {"date": "2026-06-03", "close": 140.93, "volume": 147181.0}, {"date": "2026-06-04", "close": 148.85, "volume": 149089.0}, {"date": "2026-06-05", "close": 146.57, "volume": 95050.0}, {"date": "2026-06-08", "close": 144.8, "volume": 90235.0}, {"date": "2026-06-09", "close": 145.19, "volume": 128666.0}, {"date": "2026-06-10", "close": 140.92, "volume": 148976.0}, {"date": "2026-06-11", "close": 142.59, "volume": 96741.0}, {"date": "2026-06-12", "close": 145.18, "volume": 80221.0}, {"date": "2026-06-15", "close": 143.78, "volume": 103742.0}, {"date": "2026-06-16", "close": 143.33, "volume": 130803.0}, {"date": "2026-06-17", "close": 142.86, "volume": 89539.0}, {"date": "2026-06-18", "close": 141.6, "volume": 146052.0}, {"date": "2026-06-22", "close": 140.57, "volume": 88408.0}, {"date": "2026-06-23", "close": 141.91, "volume": 80277.0}, {"date": "2026-06-24", "close": 138.61, "volume": 96107.0}, {"date": "2026-06-25", "close": 135.69, "volume": 109218.0}, {"date": "2026-06-26", "close": 147.58, "volume": 309403.0}, {"date": "2026-06-29", "close": 144.08, "volume": 188275.0}, {"date": "2026-06-30", "close": 143.5, "volume": 156167.0}, {"date": "2026-07-01", "close": 145.16, "volume": 131146.0}, {"date": "2026-07-02", "close": 151.64, "volume": 130105.0}, {"date": "2026-07-06", "close": 154.79, "volume": 124975.0}, {"date": "2026-07-07", "close": 155.03, "volume": 182366.0}, {"date": "2026-07-08", "close": 154.39, "volume": 180609.0}, {"date": "2026-07-09", "close": 157.34, "volume": 134628.0}, {"date": "2026-07-10", "close": 160.21, "volume": 111065.0}, {"date": "2026-07-13", "close": 157.18, "volume": 155966.0}, {"date": "2026-07-14", "close": 160.77, "volume": 103135.0}, {"date": "2026-07-15", "close": 168.28, "volume": 121322.0}, {"date": "2026-07-16", "close": 168.95, "volume": 105292.0}, {"date": "2026-07-17", "close": 164.46, "volume": 127900.0}, {"date": "2026-07-20", "close": 162.16, "volume": 142992.0}, {"date": "2026-07-21", "close": 163.34, "volume": 140887.0}, {"date": "2026-07-22", "close": 164.18, "volume": 87508.0}, {"date": "2026-07-23", "close": 163.02, "volume": 128902.0}, {"date": "2026-07-24", "close": 165.66, "volume": 165769.0}, {"date": "2026-07-27", "close": 167.58, "volume": 84226.0}, {"date": "2026-07-28", "close": 171.05, "volume": 104135.0}, {"date": "2026-07-29", "close": 167.79, "volume": 215626.0}, {"date": "2026-07-30", "close": 163.5, "volume": 165666.0}, {"date": "2026-07-31", "close": 159.35, "volume": 324036.0}, {"date": "2026-08-03", "close": 169.36, "volume": 232897.0}, {"date": "2026-08-04", "close": 166.39, "volume": 285805.0}, {"date": "2026-08-05", "close": 161.81, "volume": 228005.0}, {"date": "2026-08-06", "close": 163.5, "volume": 101715.0}, {"date": "2026-08-07", "close": 165.16, "volume": 93806.0}, {"date": "2026-08-10", "close": 165.83, "volume": 74568.0}, {"date": "2026-08-11", "close": 166.72, "volume": 96765.0}, {"date": "2026-08-12", "close": 167.55, "volume": 151719.0}, {"date": "2026-08-13", "close": 170.2, "volume": 125869.0}, {"date": "2026-08-14", "close": 169.03, "volume": 78271.0}, {"date": "2026-08-17", "close": 168.14, "volume": 93214.0}], "refreshing": true}