{"ticker": "MLAB", "overview": {"cik": "724004", "ticker": "MLAB", "name": "MESA LABORATORIES INC /CO/", "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "sic": "3823", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003816", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001437749-26-032499", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029813", "price_sensitive": true}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006498", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006337", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026808", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026769", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000724004-26-000082", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-22", "title": "FORM DEF 14A", "accession": "0000724004-26-000071", "price_sensitive": false}]}, "description": "MESA LABORATORIES INC /CO/ trades as MLAB on the NASDAQ and is registered in the United States, classified under Industrial Instruments For Measurement, Display, and Control (SIC 3823). Privy Trades holds 693 insider filings for the company, from April 2004 to August 2026. Across those, 22 insiders disclosed 21 open-market purchases totalling $6.44M against 207 sales totalling $88.18M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 6437475.65, "sell_n": 207, "sell_sum": 88176865.2251, "net": -81739389.57509999, "insiders": 22, "first_date": "2004-04-21", "last_date": "2026-08-13"}, "metrics": {"ticker": "MLAB", "has_prices": true, "as_of": "2026-10-26", "last": 129.87, "prev_close": 128.66, "change": 1.210000000000008, "change_pct": 0.009404632364371272, "session_volume": 52472.0, "vwap_5": 128.32480415402122, "vwap_20": 129.55194415553413, "vwap_60": 122.53758634532913, "vwap_250": 98.22239001749189, "high_52w": 142.23, "low_52w": 70.6, "avg_volume_20": 95714.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003816", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003816-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0000724004-26-000098", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "John James Sullivan", "who_key": "Sullivan John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1305784/000072400426000098/0000724004-26-000098-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "0000724004-26-000091", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Mark Christopher Capone", "who_key": "Capone Mark Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1352413/000072400426000091/0000724004-26-000091-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "0000724004-26-000090", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Jennifer Sadie Alltoft", "who_key": "Alltoft Jennifer Sadie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769053/000072400426000090/0000724004-26-000090-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "0000724004-26-000089", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Shiraz Shabanali Ladiwala", "who_key": "Ladiwala Shiraz Shabanali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715573/000072400426000089/0000724004-26-000089-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "0000724004-26-000088", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Shannon Hall", "who_key": "Hall Shannon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621222/000072400426000088/0000724004-26-000088-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "0000724004-26-000087", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "R. Tony Tripeny", "who_key": "Tripeny R Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339381/000072400426000087/0000724004-26-000087-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "0000724004-26-000086", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "John James Sullivan", "who_key": "Sullivan John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1305784/000072400426000086/0000724004-26-000086-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114642}, {"id": "0000724004-26-000085", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "John James Sullivan", "who_key": "Sullivan John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 800090.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "A director trims MLAB: $800K", "source_url": "https://www.sec.gov/Archives/edgar/data/1305784/000072400426000085/0000724004-26-000085-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000724004-26-000084", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Siddhartha Kadia", "who_key": "Kadia Siddhartha", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 800090.4, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The corner office is buying \u2014 $800K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1573666/000072400426000084/0000724004-26-000084-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000724004-26-000083", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "R. Tony Tripeny", "who_key": "Tripeny R Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102321.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The boardroom is buying: $102K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1339381/000072400426000083/0000724004-26-000083-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001193125-26-297483", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Long Path Smaller Companies Fund, LP", "who_key": "Long Path Smaller Companies Fund, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Long Path Smaller Companies Fund, LP moves to a 8.6% passive stake in MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1748049/0001193125-26-297483-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000724004-26-000063", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "John Sakys", "who_key": "Sakys John", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 253022.15399999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO trims $253K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000063/0000724004-26-000063-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "0000724004-26-000064", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Brian David Archbold", "who_key": "Archbold Brian David", "role": "SVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 225187.03199999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider offloads $225K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000064/0000724004-26-000064-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "0000724004-26-000065", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Lyndsey Elizabeth Crennen", "who_key": "Crennen Lyndsey Elizabeth", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 39559.884, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Someone inside MLAB is selling \u2014 $40K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000065/0000724004-26-000065-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "0000724004-26-000060", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "John Sakys", "who_key": "Sakys John", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 123849.541, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO trims $124K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000060/0000724004-26-000060-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0000724004-26-000061", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Lyndsey Elizabeth Crennen", "who_key": "Crennen Lyndsey Elizabeth", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11949.506, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Someone inside MLAB is selling \u2014 $12K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000061/0000724004-26-000061-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0000724004-26-000062", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Brian David Archbold", "who_key": "Archbold Brian David", "role": "SVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 116558.317, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider sells $117K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000062/0000724004-26-000062-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0000724004-26-000057", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "John Sakys", "who_key": "Sakys John", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 282785.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CFO files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000057/0000724004-26-000057-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0000724004-26-000058", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Brian David Archbold", "who_key": "Archbold Brian David", "role": "SVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 255412.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000058/0000724004-26-000058-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "13DG-0001193125-26-156437", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Long Path Smaller Companies Fund, LP", "who_key": "Long Path Smaller Companies Fund, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Long Path Smaller Companies Fund, LP adjusts its stake in MLAB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748049/0001193125-26-156437-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "0000724004-26-000033", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Siddhartha Kadia", "who_key": "Kadia Siddhartha", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000033/0000724004-26-000033-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291762}, {"id": "0000724004-26-000034", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Siddhartha Kadia", "who_key": "Kadia Siddhartha", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000034/0000724004-26-000034-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291762}, {"id": "0000724004-26-000031", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Gary M. Owens", "who_key": "Owens Gary M", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000031/0000724004-26-000031-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13DG-0000102909-26-001823", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "MESA Laboratories Inc /Co/", "who_key": "MESA LABORATORIES INC /CO/", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MESA LABORATORIES INC /CO/ adjusts its stake in MLAB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/0000102909-26-001823-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0000724004-26-000021", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "R. Tony Tripeny", "who_key": "Tripeny R Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99940.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 3 buying MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000021/0000724004-26-000021-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0000724004-26-000022", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Mark Christopher Capone", "who_key": "Capone Mark Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99331.34999999999, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board insider adds $99K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000022/0000724004-26-000022-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0000724004-26-000023", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Shiraz Shabanali Ladiwala", "who_key": "Ladiwala Shiraz Shabanali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252805.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board insider adds $253K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000023/0000724004-26-000023-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0000724004-25-000015", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "John James Sullivan", "who_key": "Sullivan John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Director files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400425000015/0000724004-25-000015-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483282}, {"id": "0000724004-25-000006", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Gary M. Owens", "who_key": "Owens Gary M", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "CEO files routine paperwork on MLAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400425000006/0000724004-25-000006-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535122}], "recent_buys": [{"id": "0000724004-26-000083", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "R. Tony Tripeny", "who_key": "Tripeny R Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102321.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The boardroom is buying: $102K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1339381/000072400426000083/0000724004-26-000083-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000724004-26-000084", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Siddhartha Kadia", "who_key": "Kadia Siddhartha", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 800090.4, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The corner office is buying \u2014 $800K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1573666/000072400426000084/0000724004-26-000084-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000724004-26-000023", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Shiraz Shabanali Ladiwala", "who_key": "Ladiwala Shiraz Shabanali", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252805.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board insider adds $253K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000023/0000724004-26-000023-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0000724004-26-000022", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Mark Christopher Capone", "who_key": "Capone Mark Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99331.34999999999, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Board insider adds $99K of MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000022/0000724004-26-000022-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0000724004-26-000021", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "R. Tony Tripeny", "who_key": "Tripeny R Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99940.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 3 buying MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000021/0000724004-26-000021-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342162}, {"id": "0001437749-22-019644", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "R. Tony Tripeny", "who_key": "Tripeny R Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 4 buying MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000143774922019644/0001437749-22-019644-index.htm", "trade_date": "2022-08-09", "timestamp": "2022-08-09", "mins": 2227122}, {"id": "0001228924-15-000024", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO", "who": "H. Stuart Campbell", "who_key": "CAMPBELL H STUART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16431.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "That makes 5 insiders into MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000024/0001228924-15-000024-index.htm", "trade_date": "2015-09-22", "timestamp": "2015-09-22", "mins": 5845842}, {"id": "0001228924-11-000020", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO", "who": "Glenn E. Adriance", "who_key": "Adriance Glenn E", "role": "VP Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 33590.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 6 buying MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892411000020/0001228924-11-000020-index.htm", "trade_date": "2011-08-29", "timestamp": "2011-08-29", "mins": 7984242}, {"id": "0001228924-11-000018", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO", "who": "David M. Kelly", "who_key": "KELLY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13927.5, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 7 buying MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892411000018/0001228924-11-000018-index.htm", "trade_date": "2011-06-13", "timestamp": "2011-06-13", "mins": 8095122}, {"id": "0001228924-11-000017", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO", "who": "David M. Kelly", "who_key": "KELLY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9000.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "The whole bench is buying MLAB \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892411000017/0001228924-11-000017-index.htm", "trade_date": "2011-06-09", "timestamp": "2011-06-09", "mins": 8100882}, {"id": "0001567619-18-004361", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO", "who": "SEG Ventures, LLC", "who_key": "SEG Ventures, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2387600.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Insider cluster: 4 buying MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000156761918004361/0001567619-18-004361-index.htm", "trade_date": "2011-03-03", "timestamp": "2011-03-03", "mins": 8242002}, {"id": "0001228924-11-000004", "src": "INSIDERS", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO", "who": "Evan Guillemin", "who_key": "GUILLEMIN EVAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 290000.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "8 insiders now buying MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892411000004/0001228924-11-000004-index.htm", "trade_date": "2011-03-03", "timestamp": "2011-03-03", "mins": 8242002}], "institutional": [{"id": "13DG-0002012383-26-003816", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003816-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001193125-26-297483", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Long Path Smaller Companies Fund, LP", "who_key": "Long Path Smaller Companies Fund, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Long Path Smaller Companies Fund, LP moves to a 8.6% passive stake in MLAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1748049/0001193125-26-297483-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001193125-26-156437", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "Long Path Smaller Companies Fund, LP", "who_key": "Long Path Smaller Companies Fund, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "Long Path Smaller Companies Fund, LP adjusts its stake in MLAB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1748049/0001193125-26-156437-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290322}, {"id": "13DG-0000102909-26-001823", "src": "13DG", "ticker": "MLAB", "cik": "724004", "company": "MESA LABORATORIES INC /CO/", "company_raw": "MESA LABORATORIES INC /CO/", "who": "MESA Laboratories Inc /Co/", "who_key": "MESA LABORATORIES INC /CO/", "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": "Industrial Instruments For Measurement, Display, and Control", "country": "United States", "headline": "MESA LABORATORIES INC /CO/ adjusts its stake in MLAB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/724004/0000102909-26-001823-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mesa Laboratories, Inc. - Common Stock", "new_value": "MESA LABORATORIES INC /CO/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000724004", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000724004", "applied": 1, "detected_at": "2026-10-26T02:17:03.556094"}]}, "key_people": [{"who": "John James Sullivan", "who_key": "Sullivan John James", "role": "President, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 53839.4, "sold": 23176729.22, "net": -23122889.82, "trades": 38, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 800090.4, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1305784/000072400426000085/0000724004-26-000085-index.htm"}, {"action": "SELL", "amount": 1078689.92, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000008/0001228924-22-000008-index.htm"}, {"action": "SELL", "amount": 1346908.6400000001, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000003/0001228924-22-000003-index.htm"}, {"action": "SELL", "amount": 1599239.8399999999, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000079/0001228924-21-000079-index.htm"}, {"action": "SELL", "amount": 380600.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000073/0001228924-21-000073-index.htm"}, {"action": "SELL", "amount": 335275.00000000006, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000061/0001228924-21-000061-index.htm"}, {"action": "SELL", "amount": 1413054.7200000002, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000058/0001228924-21-000058-index.htm"}, {"action": "SELL", "amount": 363087.50000000006, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000048/0001228924-21-000048-index.htm"}, {"action": "SELL", "amount": 334300.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000044/0001228924-21-000044-index.htm"}, {"action": "SELL", "amount": 1340522.48, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000025/0001228924-21-000025-index.htm"}, {"action": "SELL", "amount": 556983.9, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000021/0001228924-21-000021-index.htm"}, {"action": "SELL", "amount": 75069.0, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000018/0001228924-21-000018-index.htm"}, {"action": "SELL", "amount": 183852.9, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000017/0001228924-21-000017-index.htm"}, {"action": "SELL", "amount": 125380.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000013/0001228924-21-000013-index.htm"}, {"action": "SELL", "amount": 125380.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000015/0001228924-21-000015-index.htm"}, {"action": "SELL", "amount": 342425.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000009/0001228924-21-000009-index.htm"}, {"action": "SELL", "amount": 347087.5, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000005/0001228924-21-000005-index.htm"}, {"action": "SELL", "amount": 351025.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000001/0001228924-21-000001-index.htm"}, {"action": "SELL", "amount": 344025.00000000006, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000040/0001228924-20-000040-index.htm"}, {"action": "SELL", "amount": 340450.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000143774920023560/0001437749-20-023560-index.htm"}, {"action": "SELL", "amount": 435746.04, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000006/0001228924-20-000006-index.htm"}, {"action": "SELL", "amount": 2473567.8399999994, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000005/0001228924-20-000005-index.htm"}, {"action": "SELL", "amount": 2364240.0, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000021/0001228924-18-000021-index.htm"}, {"action": "SELL", "amount": 552000.0, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000003/0001228924-18-000003-index.htm"}, {"action": "SELL", "amount": 1133178.7799999998, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000005/0001228924-17-000005-index.htm"}], "latest": {"action": "SELL", "amount": 800090.4, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1305784/000072400426000085/0000724004-26-000085-index.htm"}}, {"who": "Evan Guillemin", "who_key": "GUILLEMIN EVAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2387600.0, "sold": 10452813.2, "net": -8065213.199999999, "trades": 18, "top_score": 55.0, "lean": "selling", "history": [{"action": "SELL", "amount": 724075.04, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000033/0001228924-22-000033-index.htm"}, {"action": "SELL", "amount": 720615.2000000001, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000081/0001228924-21-000081-index.htm"}, {"action": "SELL", "amount": 203169.6, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000047/0001228924-21-000047-index.htm"}, {"action": "SELL", "amount": 184579.2, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000037/0001228924-21-000037-index.htm"}, {"action": "SELL", "amount": 175860.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000019/0001228924-21-000019-index.htm"}, {"action": "SELL", "amount": 182714.4, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000016/0001228924-21-000016-index.htm"}, {"action": "SELL", "amount": 194025.6, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000012/0001228924-21-000012-index.htm"}, {"action": "SELL", "amount": 1013471.9999999999, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000007/0001228924-21-000007-index.htm"}, {"action": "SELL", "amount": 562315.0, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000036/0001228924-20-000036-index.htm"}, {"action": "SELL", "amount": 260081.49999999997, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000143774920023862/0001437749-20-023862-index.htm"}, {"action": "SELL", "amount": 1884825.0, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000054/0001228924-19-000054-index.htm"}, {"action": "SELL", "amount": 405613.26, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000008/0001228924-19-000008-index.htm"}, {"action": "SELL", "amount": 750687.3999999999, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000005/0001228924-19-000005-index.htm"}, {"action": "SELL", "amount": 3190780.0, "date": "2018-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000040/0001228924-18-000040-index.htm"}, {"action": "BUY", "amount": 290000.0, "date": "2011-03-03", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892411000004/0001228924-11-000004-index.htm"}, {"action": "BUY", "amount": 990000.0, "date": "2010-12-21", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892410000021/0001228924-10-000021-index.htm"}, {"action": "BUY", "amount": 645600.0, "date": "2010-10-12", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892410000016/0001228924-10-000016-index.htm"}, {"action": "BUY", "amount": 462000.0, "date": "2009-12-30", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892409000020/0001228924-09-000020-index.htm"}], "latest": {"action": "SELL", "amount": 724075.04, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000033/0001228924-22-000033-index.htm"}}, {"who": "Robert Dwyer V", "who_key": "Dwyer Robert V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.0, "sold": 12797623.46, "net": -12767623.46, "trades": 20, "top_score": 33.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1939786.7, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000001/0001228924-20-000001-index.htm"}, {"action": "SELL", "amount": 79344.0, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000007/0001228924-19-000007-index.htm"}, {"action": "SELL", "amount": 1293400.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000006/0001228924-19-000006-index.htm"}, {"action": "SELL", "amount": 959622.8, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000004/0001228924-19-000004-index.htm"}, {"action": "SELL", "amount": 1050141.5, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000024/0001228924-18-000024-index.htm"}, {"action": "SELL", "amount": 720054.5, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000005/0001228924-18-000005-index.htm"}, {"action": "SELL", "amount": 1554930.0, "date": "2017-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000029/0001228924-17-000029-index.htm"}, {"action": "SELL", "amount": 625666.0, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000007/0001228924-17-000007-index.htm"}, {"action": "SELL", "amount": 266394.26, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000052/0001228924-16-000052-index.htm"}, {"action": "SELL", "amount": 226000.0, "date": "2015-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000023/0001228924-15-000023-index.htm"}, {"action": "SELL", "amount": 335010.0, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000022/0001228924-15-000022-index.htm"}, {"action": "SELL", "amount": 110000.0, "date": "2015-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000021/0001228924-15-000021-index.htm"}, {"action": "SELL", "amount": 110390.0, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000020/0001228924-15-000020-index.htm"}, {"action": "SELL", "amount": 225660.5, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000018/0001228924-15-000018-index.htm"}, {"action": "SELL", "amount": 239000.0, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000019/0001228924-15-000019-index.htm"}, {"action": "SELL", "amount": 961243.08, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892413000019/0001228924-13-000019-index.htm"}, {"action": "SELL", "amount": 465380.12, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892413000018/0001228924-13-000018-index.htm"}, {"action": "SELL", "amount": 990000.0, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892410000020/0001228924-10-000020-index.htm"}, {"action": "SELL", "amount": 645600.0, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892410000015/0001228924-10-000015-index.htm"}, {"action": "BUY", "amount": 30000.0, "date": "2006-11-06", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892406000016/0001228924-06-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1939786.7, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000001/0001228924-20-000001-index.htm"}}, {"who": "John Sakys", "who_key": "Sakys John", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8600104.629, "net": -8600104.629, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 253022.15399999998, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000063/0000724004-26-000063-index.htm"}, {"action": "SELL", "amount": 123849.541, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000060/0000724004-26-000060-index.htm"}, {"action": "SELL", "amount": 62349.755999999994, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892425000007/0001228924-25-000007-index.htm"}, {"action": "SELL", "amount": 784447.28, "date": "2023-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000008/0001228924-23-000008-index.htm"}, {"action": "SELL", "amount": 165710.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000007/0001228924-23-000007-index.htm"}, {"action": "SELL", "amount": 67988.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000006/0001228924-23-000006-index.htm"}, {"action": "SELL", "amount": 184270.0, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000005/0001228924-23-000005-index.htm"}, {"action": "SELL", "amount": 441399.0, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000003/0001228924-23-000003-index.htm"}, {"action": "SELL", "amount": 401134.88, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000025/0001228924-22-000025-index.htm"}, {"action": "SELL", "amount": 275195.76, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000026/0001228924-22-000026-index.htm"}, {"action": "SELL", "amount": 135897.728, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000018/0001228924-22-000018-index.htm"}, {"action": "SELL", "amount": 18031.68, "date": "2022-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000007/0001228924-22-000007-index.htm"}, {"action": "SELL", "amount": 401970.19999999995, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000005/0001228924-22-000005-index.htm"}, {"action": "SELL", "amount": 570892.92, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000082/0001228924-21-000082-index.htm"}, {"action": "SELL", "amount": 317120.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000078/0001228924-21-000078-index.htm"}, {"action": "SELL", "amount": 619720.0, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000074/0001228924-21-000074-index.htm"}, {"action": "SELL", "amount": 378294.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000072/0001228924-21-000072-index.htm"}, {"action": "SELL", "amount": 275160.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000051/0001228924-21-000051-index.htm"}, {"action": "SELL", "amount": 278770.0, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000046/0001228924-21-000046-index.htm"}, {"action": "SELL", "amount": 267040.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000045/0001228924-21-000045-index.htm"}, {"action": "SELL", "amount": 541764.73, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000041/0001228924-21-000041-index.htm"}, {"action": "SELL", "amount": 659599.9999999999, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000011/0001228924-21-000011-index.htm"}, {"action": "SELL", "amount": 4640.0, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000002/0001228924-21-000002-index.htm"}, {"action": "SELL", "amount": 285360.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000039/0001228924-20-000039-index.htm"}, {"action": "SELL", "amount": 260839.8, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000029/0001228924-20-000029-index.htm"}], "latest": {"action": "SELL", "amount": 253022.15399999998, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000072400426000063/0000724004-26-000063-index.htm"}}, {"who": "Gary M. Owens", "who_key": "Owens Gary M", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6573628.09, "net": -6573628.09, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188311.802, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892425000009/0001228924-25-000009-index.htm"}, {"action": "SELL", "amount": 2602110.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892425000003/0001228924-25-000003-index.htm"}, {"action": "SELL", "amount": 571735.8640000001, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892424000029/0001228924-24-000029-index.htm"}, {"action": "SELL", "amount": 285640.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000027/0001228924-23-000027-index.htm"}, {"action": "SELL", "amount": 330521.344, "date": "2022-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000021/0001228924-22-000021-index.htm"}, {"action": "SELL", "amount": 1673360.15, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000040/0001228924-21-000040-index.htm"}, {"action": "SELL", "amount": 356400.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000024/0001228924-21-000024-index.htm"}, {"action": "SELL", "amount": 275616.93, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000028/0001228924-20-000028-index.htm"}, {"action": "SELL", "amount": 265000.0, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000027/0001228924-20-000027-index.htm"}, {"action": "SELL", "amount": 24932.0, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000143774920019839/0001437749-20-019839-index.htm"}], "latest": {"action": "SELL", "amount": 188311.802, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892425000009/0001228924-25-000009-index.htm"}}, {"who": "John Bradley Schmieder", "who_key": "Schmieder John Bradley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5544471.09, "net": -5544471.09, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 492890.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000038/0001228924-23-000038-index.htm"}, {"action": "SELL", "amount": 369965.10000000003, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000036/0001228924-23-000036-index.htm"}, {"action": "SELL", "amount": 300548.01, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000001/0001228924-23-000001-index.htm"}, {"action": "SELL", "amount": 300548.01, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000002/0001228924-23-000002-index.htm"}, {"action": "SELL", "amount": 438625.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000042/0001228924-22-000042-index.htm"}, {"action": "SELL", "amount": 327770.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892422000001/0001228924-22-000001-index.htm"}, {"action": "SELL", "amount": 222448.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000050/0001228924-21-000050-index.htm"}, {"action": "SELL", "amount": 132446.34999999998, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000042/0001228924-21-000042-index.htm"}, {"action": "SELL", "amount": 486902.50000000006, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000006/0001228924-21-000006-index.htm"}, {"action": "SELL", "amount": 136054.71000000002, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892421000004/0001228924-21-000004-index.htm"}, {"action": "SELL", "amount": 351948.41, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000143774920018051/0001437749-20-018051-index.htm"}, {"action": "SELL", "amount": 479627.99999999994, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892420000003/0001228924-20-000003-index.htm"}, {"action": "SELL", "amount": 166642.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000053/0001228924-19-000053-index.htm"}, {"action": "SELL", "amount": 581750.0, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892419000003/0001228924-19-000003-index.htm"}, {"action": "SELL", "amount": 396810.00000000006, "date": "2018-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000002/0001228924-18-000002-index.htm"}, {"action": "SELL", "amount": 245800.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000002/0001228924-17-000002-index.htm"}, {"action": "SELL", "amount": 113695.0, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000017/0001228924-15-000017-index.htm"}], "latest": {"action": "SELL", "amount": 492890.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892423000038/0001228924-23-000038-index.htm"}}, {"who": "H. Stuart Campbell", "who_key": "CAMPBELL H STUART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16431.0, "sold": 5427362.4553, "net": -5410931.4553, "trades": 17, "top_score": 29.9, "lean": "selling", "history": [{"action": "SELL", "amount": 189064.8553, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000023/0001228924-18-000023-index.htm"}, {"action": "SELL", "amount": 130160.0, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000039/0001228924-17-000039-index.htm"}, {"action": "SELL", "amount": 260830.0, "date": "2017-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000038/0001228924-17-000038-index.htm"}, {"action": "SELL", "amount": 268.2, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000037/0001228924-17-000037-index.htm"}, {"action": "SELL", "amount": 81520.64000000001, "date": "2017-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000036/0001228924-17-000036-index.htm"}, {"action": "SELL", "amount": 136580.0, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000035/0001228924-17-000035-index.htm"}, {"action": "SELL", "amount": 137610.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000034/0001228924-17-000034-index.htm"}, {"action": "SELL", "amount": 143090.0, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000033/0001228924-17-000033-index.htm"}, {"action": "SELL", "amount": 286730.0, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000032/0001228924-17-000032-index.htm"}, {"action": "SELL", "amount": 972400.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000003/0001228924-17-000003-index.htm"}, {"action": "SELL", "amount": 476080.0, "date": "2016-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000048/0001228924-16-000048-index.htm"}, {"action": "SELL", "amount": 345090.0, "date": "2016-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000047/0001228924-16-000047-index.htm"}, {"action": "SELL", "amount": 517913.76, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000032/0001228924-16-000032-index.htm"}, {"action": "SELL", "amount": 25200.0, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000031/0001228924-16-000031-index.htm"}, {"action": "SELL", "amount": 142325.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000029/0001228924-16-000029-index.htm"}, {"action": "BUY", "amount": 16431.0, "date": "2015-09-22", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892415000024/0001228924-15-000024-index.htm"}, {"action": "SELL", "amount": 1582500.0, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892413000003/0001228924-13-000003-index.htm"}], "latest": {"action": "SELL", "amount": 189064.8553, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892418000023/0001228924-18-000023-index.htm"}}, {"who": "Glenn E. Adriance", "who_key": "Adriance Glenn E", "role": "VP Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 33590.0, "sold": 2861076.26, "net": -2827486.26, "trades": 7, "top_score": 29.8, "lean": "selling", "history": [{"action": "SELL", "amount": 595920.0, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000027/0001228924-17-000027-index.htm"}, {"action": "SELL", "amount": 1001893.0, "date": "2017-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000001/0001228924-17-000001-index.htm"}, {"action": "SELL", "amount": 484862.31, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000050/0001228924-16-000050-index.htm"}, {"action": "SELL", "amount": 335220.0, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892416000044/0001228924-16-000044-index.htm"}, {"action": "SELL", "amount": 87681.7, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892414000002/0001228924-14-000002-index.htm"}, {"action": "SELL", "amount": 355499.25, "date": "2013-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892413000021/0001228924-13-000021-index.htm"}, {"action": "BUY", "amount": 33590.0, "date": "2011-08-29", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892411000020/0001228924-11-000020-index.htm"}], "latest": {"action": "SELL", "amount": 595920.0, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724004/000122892417000027/0001228924-17-000027-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 102321.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003816", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001437749-26-032499", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-09", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029813", "price_sensitive": true}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006498", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006337", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000724004-26-000083", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "FORM 10-Q", "accession": "0001437749-26-026808", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026769", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000724004-26-000082", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-22", "title": "FORM DEF 14A", "accession": "0000724004-26-000071", "price_sensitive": false}], "performance": {"ticker": "MLAB", "has_prices": true, "summary": {"n": 21, "avg": 0.14443551214985734, "win_rate": 0.9523809523809523, "best": 0.7734535026628431, "worst": -0.3210121817326293, "as_of": "2026-10-26"}, "buys": [{"who": "Tripeny R Tony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102321.0, "date": "2026-08-13", "score": 41.7, "ref_price": 113.2, "return": 0.14726148409893994}, {"who": "Kadia Siddhartha", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 800090.4, "date": "2026-08-13", "score": 59.8, "ref_price": 113.2, "return": 0.14726148409893994}, {"who": "Ladiwala Shiraz Shabanali", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252805.0, "date": "2026-03-10", "score": 54.3, "ref_price": 73.23, "return": 0.7734535026628431}, {"who": "Capone Mark Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99331.34999999999, "date": "2026-03-10", "score": 48.2, "ref_price": 73.23, "return": 0.7734535026628431}, {"who": "Tripeny R Tony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99940.0, "date": "2026-03-10", "score": 43.9, "ref_price": 73.23, "return": 0.7734535026628431}, {"who": "Tripeny R Tony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2022-08-09", "score": 39.1, "ref_price": 191.27, "return": -0.3210121817326293}, {"who": "CAMPBELL H STUART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16431.0, "date": "2015-09-22", "score": 29.9, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "Adriance Glenn E", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales and Marketing", "amount": 33590.0, "date": "2011-08-29", "score": 29.8, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "KELLY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13927.5, "date": "2011-06-13", "score": 29.9, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "KELLY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2011-06-09", "score": 27.6, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "SEG Ventures, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2387600.0, "date": "2011-03-03", "score": 59.5, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "GUILLEMIN EVAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 290000.0, "date": "2011-03-03", "score": 45.4, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "KELLY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51000.0, "date": "2010-12-31", "score": 39.8, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "GUILLEMIN EVAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 990000.0, "date": "2010-12-21", "score": 55.0, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "GUILLEMIN EVAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 645600.0, "date": "2010-10-12", "score": 52.5, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "GUILLEMIN EVAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 462000.0, "date": "2009-12-30", "score": 50.0, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "Dwyer Robert V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2006-11-06", "score": 33.0, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "Sullivan John James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO", "amount": 2475.0, "date": "2006-09-22", "score": 26.7, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "Sullivan John James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO", "amount": 14476.8, "date": "2006-08-15", "score": 36.1, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "Sullivan John James", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Marketing", "amount": 13087.6, "date": "2005-12-09", "score": 24.9, "ref_price": 123.77, "return": 0.049284964046214824}, {"who": "Sullivan John James", "person_type": "EXEC", "person_label": "Execs", "role": "VP Sales & Marketing", "amount": 23800.0, "date": "2005-06-16", "score": 26.7, "ref_price": 123.77, "return": 0.049284964046214824}]}, "price_series": [{"date": "2016-10-26", "close": 123.77, "volume": 7551.0}, {"date": "2016-10-27", "close": 125.53, "volume": 9615.0}, {"date": "2016-10-28", "close": 127.89, "volume": 7394.0}, {"date": "2016-10-31", "close": 126.24, "volume": 15056.0}, {"date": "2016-11-01", "close": 121.4, "volume": 5977.0}, {"date": "2016-11-02", "close": 121.62, "volume": 6909.0}, {"date": "2016-11-03", "close": 119.77, "volume": 13015.0}, {"date": "2016-11-04", "close": 121.38, "volume": 25890.0}, {"date": "2016-11-07", "close": 120.45, "volume": 17013.0}, {"date": "2016-11-08", "close": 118.99, "volume": 10155.0}, {"date": "2016-11-09", "close": 120.17, "volume": 20452.0}, {"date": "2016-11-10", "close": 119.6, "volume": 12804.0}, {"date": "2016-11-11", "close": 124.49, "volume": 18935.0}, {"date": "2016-11-14", "close": 124.42, "volume": 16301.0}, {"date": "2016-11-15", "close": 126.0, "volume": 11859.0}, {"date": "2016-11-16", "close": 127.67, "volume": 8910.0}, {"date": "2016-11-17", "close": 132.1, "volume": 19716.0}, {"date": "2016-11-18", "close": 131.29, "volume": 33848.0}, {"date": "2016-11-21", "close": 134.85, "volume": 13414.0}, {"date": "2016-11-22", "close": 135.58, "volume": 18111.0}, {"date": "2016-11-23", "close": 134.8, "volume": 19439.0}, {"date": "2016-11-25", "close": 131.82, "volume": 4425.0}, {"date": "2016-11-28", "close": 129.0, "volume": 13475.0}, {"date": "2016-11-29", "close": 128.07, "volume": 7552.0}, {"date": "2016-11-30", "close": 124.06, "volume": 27205.0}, {"date": "2016-12-01", "close": 122.21, "volume": 5660.0}, {"date": "2016-12-02", "close": 120.01, "volume": 6196.0}, {"date": "2016-12-05", "close": 123.07, "volume": 9633.0}, {"date": "2016-12-06", "close": 124.82, "volume": 10504.0}, {"date": "2016-12-07", "close": 132.01, "volume": 12504.0}, {"date": "2016-12-08", "close": 131.59, "volume": 14058.0}, {"date": "2016-12-09", "close": 133.37, "volume": 11138.0}, {"date": "2016-12-12", "close": 130.5, "volume": 5441.0}, {"date": "2016-12-13", "close": 134.57, "volume": 7305.0}, {"date": "2016-12-14", "close": 132.15, "volume": 9473.0}, {"date": "2016-12-15", "close": 132.13, "volume": 14503.0}, {"date": "2016-12-16", "close": 127.69, "volume": 22595.0}, {"date": "2016-12-19", "close": 125.81, "volume": 10178.0}, {"date": "2016-12-20", "close": 128.36, "volume": 11862.0}, {"date": "2016-12-21", "close": 127.0, "volume": 6227.0}, {"date": "2016-12-22", "close": 127.55, "volume": 16486.0}, {"date": "2016-12-23", "close": 127.9, "volume": 40826.0}, {"date": "2016-12-27", "close": 125.64, "volume": 21169.0}, {"date": "2016-12-28", "close": 123.3, "volume": 13010.0}, {"date": "2016-12-29", "close": 121.87, "volume": 11379.0}, {"date": "2016-12-30", "close": 122.75, "volume": 16850.0}, {"date": "2017-01-03", "close": 123.74, "volume": 8282.0}, {"date": "2017-01-04", "close": 125.59, "volume": 5176.0}, {"date": "2017-01-05", "close": 124.4, "volume": 3922.0}, {"date": "2017-01-06", "close": 121.13, "volume": 5233.0}, {"date": "2017-01-09", "close": 120.0, "volume": 14969.0}, {"date": "2017-01-10", "close": 124.49, "volume": 5182.0}, {"date": "2017-01-11", "close": 124.0, "volume": 7797.0}, {"date": "2017-01-12", "close": 120.78, "volume": 6410.0}, {"date": "2017-01-13", "close": 118.82, "volume": 15779.0}, {"date": "2017-01-17", "close": 118.04, "volume": 10766.0}, {"date": "2017-01-18", "close": 120.7, "volume": 8200.0}, {"date": "2017-01-19", "close": 117.25, "volume": 31076.0}, {"date": "2017-01-20", "close": 119.61, "volume": 13061.0}, {"date": "2017-01-23", "close": 116.56, "volume": 9757.0}, {"date": "2017-01-24", "close": 120.35, "volume": 7084.0}, {"date": "2017-01-25", "close": 120.84, "volume": 7968.0}, {"date": "2017-01-26", "close": 118.94, "volume": 1209.0}, {"date": "2017-01-27", "close": 119.7, "volume": 4018.0}, {"date": "2017-01-30", "close": 118.75, "volume": 10604.0}, {"date": "2017-01-31", "close": 119.14, "volume": 12048.0}, {"date": "2017-02-01", "close": 119.5, "volume": 3539.0}, {"date": "2017-02-02", "close": 121.01, "volume": 23379.0}, {"date": "2017-02-03", "close": 127.15, "volume": 11822.0}, {"date": "2017-02-06", "close": 124.0, "volume": 17808.0}, {"date": "2017-02-07", "close": 121.12, "volume": 27558.0}, {"date": "2017-02-08", "close": 121.3, "volume": 11383.0}, {"date": "2017-02-09", "close": 123.4, "volume": 9644.0}, {"date": "2017-02-10", "close": 123.4, "volume": 2546.0}, {"date": "2017-02-13", "close": 123.97, "volume": 20003.0}, {"date": "2017-02-14", "close": 123.2, "volume": 7590.0}, {"date": "2017-02-15", "close": 122.01, "volume": 17027.0}, {"date": "2017-02-16", "close": 122.2, "volume": 5227.0}, {"date": "2017-02-17", "close": 123.02, "volume": 13448.0}, {"date": "2017-02-21", "close": 125.41, "volume": 38170.0}, {"date": "2017-02-22", "close": 125.6, "volume": 6338.0}, {"date": "2017-02-23", "close": 125.52, "volume": 9488.0}, {"date": "2017-02-24", "close": 126.45, "volume": 4957.0}, {"date": "2017-02-27", "close": 126.97, "volume": 7976.0}, {"date": "2017-02-28", "close": 125.02, "volume": 10877.0}, {"date": "2017-03-01", "close": 125.46, "volume": 17404.0}, {"date": "2017-03-02", "close": 125.98, "volume": 11962.0}, {"date": "2017-03-03", "close": 125.66, "volume": 4687.0}, {"date": "2017-03-06", "close": 125.21, "volume": 10163.0}, {"date": "2017-03-07", "close": 126.0, "volume": 8251.0}, {"date": "2017-03-08", "close": 125.0, "volume": 9671.0}, {"date": "2017-03-09", "close": 125.0, "volume": 7512.0}, {"date": "2017-03-10", "close": 123.83, "volume": 7421.0}, {"date": "2017-03-13", "close": 122.74, "volume": 8823.0}, {"date": "2017-03-14", "close": 120.84, "volume": 8111.0}, {"date": "2017-03-15", "close": 122.36, "volume": 11034.0}, {"date": "2017-03-16", "close": 124.27, "volume": 4177.0}, {"date": "2017-03-17", "close": 123.61, "volume": 32821.0}, {"date": "2017-03-20", "close": 122.98, "volume": 14216.0}, {"date": "2017-03-21", "close": 121.56, "volume": 19563.0}, {"date": "2017-03-22", "close": 119.09, "volume": 11876.0}, {"date": "2017-03-23", "close": 118.83, "volume": 11053.0}, {"date": "2017-03-24", "close": 120.01, "volume": 11276.0}, {"date": "2017-03-27", "close": 120.74, "volume": 8820.0}, {"date": "2017-03-28", "close": 122.55, "volume": 11367.0}, {"date": "2017-03-29", "close": 122.02, "volume": 4852.0}, {"date": "2017-03-30", "close": 122.32, "volume": 15987.0}, {"date": "2017-03-31", "close": 122.7, "volume": 8446.0}, {"date": "2017-04-03", "close": 122.66, "volume": 9004.0}, {"date": "2017-04-04", "close": 124.37, "volume": 10021.0}, {"date": "2017-04-05", "close": 124.32, "volume": 11366.0}, {"date": "2017-04-06", "close": 128.0, "volume": 11091.0}, {"date": "2017-04-07", "close": 128.42, "volume": 7127.0}, {"date": "2017-04-10", "close": 128.13, "volume": 7513.0}, {"date": "2017-04-11", "close": 127.4, "volume": 6886.0}, {"date": "2017-04-12", "close": 130.0, "volume": 18293.0}, {"date": "2017-04-13", "close": 131.0, "volume": 11194.0}, {"date": "2017-04-17", "close": 135.58, "volume": 9760.0}, {"date": "2017-04-18", "close": 136.48, "volume": 6240.0}, {"date": "2017-04-19", "close": 139.2, "volume": 12163.0}, {"date": "2017-04-20", "close": 145.27, "volume": 14542.0}, {"date": "2017-04-21", "close": 141.5, "volume": 12881.0}, {"date": "2017-04-24", "close": 141.0, "volume": 11383.0}, {"date": "2017-04-25", "close": 141.5, "volume": 11579.0}, {"date": "2017-04-26", "close": 140.08, "volume": 16088.0}, {"date": "2017-04-27", "close": 139.42, "volume": 16780.0}, {"date": "2017-04-28", "close": 139.82, "volume": 7058.0}, {"date": "2017-05-01", "close": 139.15, "volume": 13803.0}, {"date": "2017-05-02", "close": 138.21, "volume": 9040.0}, {"date": "2017-05-03", "close": 135.51, "volume": 11650.0}, {"date": "2017-05-04", "close": 138.97, "volume": 24806.0}, {"date": "2017-05-05", "close": 140.32, "volume": 13131.0}, {"date": "2017-05-08", "close": 142.63, "volume": 8561.0}, {"date": "2017-05-09", "close": 143.72, "volume": 12278.0}, {"date": "2017-05-10", "close": 145.01, "volume": 8398.0}, {"date": "2017-05-11", "close": 142.81, "volume": 10270.0}, {"date": "2017-05-12", "close": 138.48, "volume": 6110.0}, {"date": "2017-05-15", "close": 144.42, "volume": 41536.0}, {"date": "2017-05-16", "close": 144.49, "volume": 18585.0}, {"date": "2017-05-17", "close": 139.92, "volume": 5758.0}, {"date": "2017-05-18", "close": 139.35, "volume": 15295.0}, {"date": "2017-05-19", "close": 145.36, "volume": 21026.0}, {"date": "2017-05-22", "close": 150.49, "volume": 24887.0}, {"date": "2017-05-23", "close": 150.99, "volume": 13230.0}, {"date": "2017-05-24", "close": 152.0, "volume": 18693.0}, {"date": "2017-05-25", "close": 151.89, "volume": 10745.0}, {"date": "2017-05-26", "close": 151.89, "volume": 5747.0}, {"date": "2017-05-30", "close": 156.0, "volume": 9745.0}, {"date": "2017-05-31", "close": 156.34, "volume": 33713.0}, {"date": "2017-06-01", "close": 158.99, "volume": 18677.0}, {"date": "2017-06-02", "close": 165.0, "volume": 16360.0}, {"date": "2017-06-05", "close": 167.0, "volume": 28975.0}, {"date": "2017-06-06", "close": 163.87, "volume": 33269.0}, {"date": "2017-06-07", "close": 159.17, "volume": 33270.0}, {"date": "2017-06-08", "close": 153.26, "volume": 20196.0}, {"date": "2017-06-09", "close": 142.18, "volume": 55492.0}, {"date": "2017-06-12", "close": 142.0, "volume": 29909.0}, {"date": "2017-06-13", "close": 140.71, "volume": 16268.0}, {"date": "2017-06-14", "close": 140.0, "volume": 24610.0}, {"date": "2017-06-15", "close": 139.51, "volume": 8185.0}, {"date": "2017-06-16", "close": 141.7, "volume": 29791.0}, {"date": "2017-06-19", "close": 140.49, "volume": 12702.0}, {"date": "2017-06-20", "close": 138.34, "volume": 7532.0}, {"date": "2017-06-21", "close": 142.2, "volume": 6752.0}, {"date": "2017-06-22", "close": 142.1, "volume": 11336.0}, {"date": "2017-06-23", "close": 142.23, "volume": 20338.0}, {"date": "2017-06-26", "close": 140.0, "volume": 11432.0}, {"date": "2017-06-27", "close": 140.05, "volume": 8802.0}, {"date": "2017-06-28", "close": 141.37, "volume": 11848.0}, {"date": "2017-06-29", "close": 139.81, "volume": 9460.0}, {"date": "2017-06-30", "close": 143.31, "volume": 11471.0}, {"date": "2017-07-03", "close": 143.56, "volume": 5528.0}, {"date": "2017-07-05", "close": 141.99, "volume": 19284.0}, {"date": "2017-07-06", "close": 141.55, "volume": 15405.0}, {"date": "2017-07-07", "close": 143.76, "volume": 28736.0}, {"date": "2017-07-10", "close": 145.05, "volume": 8297.0}, {"date": "2017-07-11", "close": 147.41, "volume": 16893.0}, {"date": "2017-07-12", "close": 148.45, "volume": 15610.0}, {"date": "2017-07-13", "close": 147.85, "volume": 11147.0}, {"date": "2017-07-14", "close": 148.52, "volume": 5107.0}, {"date": "2017-07-17", "close": 151.0, "volume": 15642.0}, {"date": "2017-07-18", "close": 148.935, "volume": 18160.0}, {"date": "2017-07-19", "close": 154.2, "volume": 11994.0}, {"date": "2017-07-20", "close": 151.97, "volume": 10274.0}, {"date": "2017-07-21", "close": 152.46, "volume": 21645.0}, {"date": "2017-07-24", "close": 148.7, "volume": 52240.0}, {"date": "2017-07-25", "close": 143.77, "volume": 48095.0}, {"date": "2017-07-26", "close": 145.06, "volume": 13522.0}, {"date": "2017-07-27", "close": 143.49, "volume": 13188.0}, {"date": "2017-07-28", "close": 139.25, "volume": 15202.0}, {"date": "2017-07-31", "close": 144.53, "volume": 27990.0}, {"date": "2017-08-01", "close": 146.56, "volume": 61280.0}, {"date": "2017-08-02", "close": 143.96, "volume": 30263.0}, {"date": "2017-08-03", "close": 142.74, "volume": 22172.0}, {"date": "2017-08-04", "close": 141.52, "volume": 26406.0}, {"date": "2017-08-07", "close": 139.88, "volume": 12677.0}, {"date": "2017-08-08", "close": 139.0, "volume": 19130.0}, {"date": "2017-08-09", "close": 137.01, "volume": 17754.0}, {"date": "2017-08-10", "close": 136.22, "volume": 33365.0}, {"date": "2017-08-11", "close": 131.67, "volume": 35780.0}, {"date": "2017-08-14", "close": 133.85, "volume": 27639.0}, {"date": "2017-08-15", "close": 130.12, "volume": 10476.0}, {"date": "2017-08-16", "close": 129.75, "volume": 6261.0}, {"date": "2017-08-17", "close": 130.55, "volume": 16599.0}, {"date": "2017-08-18", "close": 129.98, "volume": 18506.0}, {"date": "2017-08-21", "close": 129.05, "volume": 8838.0}, {"date": "2017-08-22", "close": 130.71, "volume": 14828.0}, {"date": "2017-08-23", "close": 130.92, "volume": 5763.0}, {"date": "2017-08-24", "close": 130.33, "volume": 6671.0}, {"date": "2017-08-25", "close": 128.64, "volume": 7708.0}, {"date": "2017-08-28", "close": 135.08, "volume": 33818.0}, {"date": "2017-08-29", "close": 133.5, "volume": 43232.0}, {"date": "2017-08-30", "close": 135.76, "volume": 21936.0}, {"date": "2017-08-31", "close": 136.57, "volume": 15443.0}, {"date": "2017-09-01", "close": 136.42, "volume": 31790.0}, {"date": "2017-09-05", "close": 136.23, "volume": 13051.0}, {"date": "2017-09-06", "close": 135.67, "volume": 6904.0}, {"date": "2017-09-07", "close": 134.76, "volume": 19376.0}, {"date": "2017-09-08", "close": 134.25, "volume": 21736.0}, {"date": "2017-09-11", "close": 137.45, "volume": 27571.0}, {"date": "2017-09-12", "close": 139.4, "volume": 11190.0}, {"date": "2017-09-13", "close": 141.07, "volume": 18238.0}, {"date": "2017-09-14", "close": 144.54, "volume": 16016.0}, {"date": "2017-09-15", "close": 146.68, "volume": 42854.0}, {"date": "2017-09-18", "close": 146.27, "volume": 22070.0}, {"date": "2017-09-19", "close": 148.7, "volume": 17157.0}, {"date": "2017-09-20", "close": 149.96, "volume": 18122.0}, {"date": "2017-09-21", "close": 145.95, "volume": 16758.0}, {"date": "2017-09-22", "close": 142.9, "volume": 14611.0}, {"date": "2017-09-25", "close": 142.34, "volume": 16180.0}, {"date": "2017-09-26", "close": 143.22, "volume": 7904.0}, {"date": "2017-09-27", "close": 147.49, "volume": 18909.0}, {"date": "2017-09-28", "close": 148.65, "volume": 11528.0}, {"date": "2017-09-29", "close": 149.32, "volume": 18103.0}, {"date": "2017-10-02", "close": 151.49, "volume": 10483.0}, {"date": "2017-10-03", "close": 152.5, "volume": 10166.0}, {"date": "2017-10-04", "close": 154.96, "volume": 13752.0}, {"date": "2017-10-05", "close": 151.99, "volume": 11853.0}, {"date": "2017-10-06", "close": 153.29, "volume": 7200.0}, {"date": "2017-10-09", "close": 151.7, "volume": 8134.0}, {"date": "2017-10-10", "close": 153.05, "volume": 8870.0}, {"date": "2017-10-11", "close": 157.4, "volume": 10045.0}, {"date": "2017-10-12", "close": 149.82, "volume": 32266.0}, {"date": "2017-10-13", "close": 149.93, "volume": 27222.0}, {"date": "2017-10-16", "close": 147.8, "volume": 14104.0}, {"date": "2017-10-17", "close": 148.29, "volume": 9161.0}, {"date": "2017-10-18", "close": 150.78, "volume": 8080.0}, {"date": "2017-10-19", "close": 153.1, "volume": 15952.0}, {"date": "2017-10-20", "close": 153.29, "volume": 7103.0}, {"date": "2017-10-23", "close": 151.02, "volume": 9369.0}, {"date": "2017-10-24", "close": 151.09, "volume": 9175.0}, {"date": "2017-10-25", "close": 153.47, "volume": 19500.0}, {"date": "2017-10-26", "close": 155.15, "volume": 6083.0}, {"date": "2017-10-27", "close": 160.83, "volume": 16974.0}, {"date": "2017-10-30", "close": 160.15, "volume": 27140.0}, {"date": "2017-10-31", "close": 159.45, "volume": 7837.0}, {"date": "2017-11-01", "close": 158.09, "volume": 4783.0}, {"date": "2017-11-02", "close": 157.2, "volume": 6574.0}, {"date": "2017-11-03", "close": 157.91, "volume": 8732.0}, {"date": "2017-11-06", "close": 138.41, "volume": 76064.0}, {"date": "2017-11-07", "close": 130.8, "volume": 27259.0}, {"date": "2017-11-08", "close": 127.02, "volume": 42429.0}, {"date": "2017-11-09", "close": 125.84, "volume": 24147.0}, {"date": "2017-11-10", "close": 126.88, "volume": 17627.0}, {"date": "2017-11-13", "close": 127.04, "volume": 7626.0}, {"date": "2017-11-14", "close": 130.21, "volume": 19477.0}, {"date": "2017-11-15", "close": 130.09, "volume": 40742.0}, {"date": "2017-11-16", "close": 132.39, "volume": 27912.0}, {"date": "2017-11-17", "close": 133.4, "volume": 29218.0}, {"date": "2017-11-20", "close": 131.72, "volume": 18557.0}, {"date": "2017-11-21", "close": 134.98, "volume": 10963.0}, {"date": "2017-11-22", "close": 131.86, "volume": 12576.0}, {"date": "2017-11-24", "close": 132.17, "volume": 7008.0}, {"date": "2017-11-27", "close": 134.28, "volume": 11051.0}, {"date": "2017-11-28", "close": 134.95, "volume": 18220.0}, {"date": "2017-11-29", "close": 134.8, "volume": 22983.0}, {"date": "2017-11-30", "close": 134.58, "volume": 26732.0}, {"date": "2017-12-01", "close": 133.78, "volume": 27022.0}, {"date": "2017-12-04", "close": 127.97, "volume": 16961.0}, {"date": "2017-12-05", "close": 126.53, "volume": 15291.0}, {"date": "2017-12-06", "close": 126.88, "volume": 11752.0}, {"date": "2017-12-07", "close": 127.51, "volume": 19722.0}, {"date": "2017-12-08", "close": 126.76, "volume": 8361.0}, {"date": "2017-12-11", "close": 126.6, "volume": 14766.0}, {"date": "2017-12-12", "close": 128.2, "volume": 9315.0}, {"date": "2017-12-13", "close": 130.04, "volume": 16125.0}, {"date": "2017-12-14", "close": 131.72, "volume": 22093.0}, {"date": "2017-12-15", "close": 134.89, "volume": 32296.0}, {"date": "2017-12-18", "close": 135.01, "volume": 10080.0}, {"date": "2017-12-19", "close": 132.93, "volume": 6298.0}, {"date": "2017-12-20", "close": 134.17, "volume": 6495.0}, {"date": "2017-12-21", "close": 133.3, "volume": 14565.0}, {"date": "2017-12-22", "close": 130.04, "volume": 9786.0}, {"date": "2017-12-26", "close": 129.9, "volume": 14272.0}, {"date": "2017-12-27", "close": 129.4, "volume": 13434.0}, {"date": "2017-12-28", "close": 125.34, "volume": 33827.0}, {"date": "2017-12-29", "close": 124.3, "volume": 13130.0}, {"date": "2018-01-02", "close": 124.77, "volume": 21845.0}, {"date": "2018-01-03", "close": 124.99, "volume": 18539.0}, {"date": "2018-01-04", "close": 125.27, "volume": 26837.0}, {"date": "2018-01-05", "close": 129.12, "volume": 14982.0}, {"date": "2018-01-08", "close": 129.1, "volume": 8166.0}, {"date": "2018-01-09", "close": 133.9, "volume": 12592.0}, {"date": "2018-01-10", "close": 133.69, "volume": 20081.0}, {"date": "2018-01-11", "close": 132.84, "volume": 12337.0}, {"date": "2018-01-12", "close": 133.66, "volume": 4394.0}, {"date": "2018-01-16", "close": 130.11, "volume": 12486.0}, {"date": "2018-01-17", "close": 131.92, "volume": 6401.0}, {"date": "2018-01-18", "close": 132.93, "volume": 3521.0}, {"date": "2018-01-19", "close": 133.24, "volume": 16278.0}, {"date": "2018-01-22", "close": 129.55, "volume": 7423.0}, {"date": "2018-01-23", "close": 130.67, "volume": 5460.0}, {"date": "2018-01-24", "close": 130.96, "volume": 11930.0}, {"date": "2018-01-25", "close": 128.17, "volume": 24175.0}, {"date": "2018-01-26", "close": 126.9, "volume": 19590.0}, {"date": "2018-01-29", "close": 129.06, "volume": 26250.0}, {"date": "2018-01-30", "close": 137.1, "volume": 15900.0}, {"date": "2018-01-31", "close": 141.51, "volume": 35964.0}, {"date": "2018-02-01", "close": 148.9, "volume": 21358.0}, {"date": "2018-02-02", "close": 152.86, "volume": 37224.0}, {"date": "2018-02-05", "close": 150.0, "volume": 20362.0}, {"date": "2018-02-06", "close": 145.02, "volume": 47237.0}, {"date": "2018-02-07", "close": 133.28, "volume": 35809.0}, {"date": "2018-02-08", "close": 132.56, "volume": 33795.0}, {"date": "2018-02-09", "close": 131.13, "volume": 15408.0}, {"date": "2018-02-12", "close": 131.98, "volume": 17329.0}, {"date": "2018-02-13", "close": 130.95, "volume": 24875.0}, {"date": "2018-02-14", "close": 132.53, "volume": 10836.0}, {"date": "2018-02-15", "close": 137.71, "volume": 14375.0}, {"date": "2018-02-16", "close": 136.64, "volume": 13465.0}, {"date": "2018-02-20", "close": 135.1, "volume": 16258.0}, {"date": "2018-02-21", "close": 137.51, "volume": 7250.0}, {"date": "2018-02-22", "close": 138.96, "volume": 11318.0}, {"date": "2018-02-23", "close": 138.7, "volume": 3352.0}, {"date": "2018-02-26", "close": 137.6, "volume": 7975.0}, {"date": "2018-02-27", "close": 135.05, "volume": 38725.0}, {"date": "2018-02-28", "close": 131.0, "volume": 8089.0}, {"date": "2018-03-01", "close": 126.0, "volume": 12676.0}, {"date": "2018-03-02", "close": 128.57, "volume": 8482.0}, {"date": "2018-03-05", "close": 132.88, "volume": 7866.0}, {"date": "2018-03-06", "close": 136.58, "volume": 9639.0}, {"date": "2018-03-07", "close": 140.66, "volume": 29453.0}, {"date": "2018-03-08", "close": 142.8, "volume": 11662.0}, {"date": "2018-03-09", "close": 143.1, "volume": 8667.0}, {"date": "2018-03-12", "close": 143.1, "volume": 15454.0}, {"date": "2018-03-13", "close": 145.4, "volume": 8074.0}, {"date": "2018-03-14", "close": 145.37, "volume": 8873.0}, {"date": "2018-03-15", "close": 146.89, "volume": 3099.0}, {"date": "2018-03-16", "close": 149.5, "volume": 37764.0}, {"date": "2018-03-19", "close": 142.01, "volume": 16498.0}, {"date": "2018-03-20", "close": 143.68, "volume": 3941.0}, {"date": "2018-03-21", "close": 143.74, "volume": 8876.0}, {"date": "2018-03-22", "close": 139.31, "volume": 15780.0}, {"date": "2018-03-23", "close": 132.68, "volume": 13339.0}, {"date": "2018-03-26", "close": 138.34, "volume": 11424.0}, {"date": "2018-03-27", "close": 136.53, "volume": 12453.0}, {"date": "2018-03-28", "close": 143.29, "volume": 13044.0}, {"date": "2018-03-29", "close": 148.44, "volume": 18061.0}, {"date": "2018-04-02", "close": 142.4, "volume": 31024.0}, {"date": "2018-04-03", "close": 144.1, "volume": 11329.0}, {"date": "2018-04-04", "close": 148.45, "volume": 23207.0}, {"date": "2018-04-05", "close": 154.04, "volume": 23765.0}, {"date": "2018-04-06", "close": 150.75, "volume": 29130.0}, {"date": "2018-04-09", "close": 151.67, "volume": 26497.0}, {"date": "2018-04-10", "close": 155.54, "volume": 23308.0}, {"date": "2018-04-11", "close": 158.9, "volume": 17171.0}, {"date": "2018-04-12", "close": 165.1, "volume": 40877.0}, {"date": "2018-04-13", "close": 168.19, "volume": 59428.0}, {"date": "2018-04-16", "close": 169.65, "volume": 11430.0}, {"date": "2018-04-17", "close": 168.43, "volume": 16451.0}, {"date": "2018-04-18", "close": 169.35, "volume": 14571.0}, {"date": "2018-04-19", "close": 169.42, "volume": 18020.0}, {"date": "2018-04-20", "close": 169.0, "volume": 11274.0}, {"date": "2018-04-23", "close": 173.0, "volume": 13369.0}, {"date": "2018-04-24", "close": 171.54, "volume": 23467.0}, {"date": "2018-04-25", "close": 168.38, "volume": 28997.0}, {"date": "2018-04-26", "close": 167.8, "volume": 12161.0}, {"date": "2018-04-27", "close": 169.1, "volume": 10494.0}, {"date": "2018-04-30", "close": 168.31, "volume": 11061.0}, {"date": "2018-05-01", "close": 165.0, "volume": 11738.0}, {"date": "2018-05-02", "close": 164.84, "volume": 12095.0}, {"date": "2018-05-03", "close": 163.93, "volume": 7294.0}, {"date": "2018-05-04", "close": 168.11, "volume": 8785.0}, {"date": "2018-05-07", "close": 169.59, "volume": 13867.0}, {"date": "2018-05-08", "close": 170.8, "volume": 16305.0}, {"date": "2018-05-09", "close": 172.0, "volume": 10647.0}, {"date": "2018-05-10", "close": 172.29, "volume": 6423.0}, {"date": "2018-05-11", "close": 172.52, "volume": 3934.0}, {"date": "2018-05-14", "close": 170.4, "volume": 7027.0}, {"date": "2018-05-15", "close": 171.47, "volume": 6587.0}, {"date": "2018-05-16", "close": 169.8, "volume": 11400.0}, {"date": "2018-05-17", "close": 168.0, "volume": 11104.0}, {"date": "2018-05-18", "close": 167.52, "volume": 17452.0}, {"date": "2018-05-21", "close": 175.0, "volume": 8527.0}, {"date": "2018-05-22", "close": 166.08, "volume": 25579.0}, {"date": "2018-05-23", "close": 165.0, "volume": 13684.0}, {"date": "2018-05-24", "close": 159.0, "volume": 19817.0}, {"date": "2018-05-25", "close": 160.0, "volume": 14974.0}, {"date": "2018-05-29", "close": 159.42, "volume": 17880.0}, {"date": "2018-05-30", "close": 160.0, "volume": 21749.0}, {"date": "2018-05-31", "close": 159.08, "volume": 15604.0}, {"date": "2018-06-01", "close": 163.51, "volume": 19360.0}, {"date": "2018-06-04", "close": 167.57, "volume": 17715.0}, {"date": "2018-06-05", "close": 192.99, "volume": 74985.0}, {"date": "2018-06-06", "close": 194.92, "volume": 61532.0}, {"date": "2018-06-07", "close": 194.44, "volume": 35159.0}, {"date": "2018-06-08", "close": 193.45, "volume": 17066.0}, {"date": "2018-06-11", "close": 188.78, "volume": 59912.0}, {"date": "2018-06-12", "close": 199.09, "volume": 61681.0}, {"date": "2018-06-13", "close": 199.0, "volume": 35143.0}, {"date": "2018-06-14", "close": 196.72, "volume": 27461.0}, {"date": "2018-06-15", "close": 197.5, "volume": 33859.0}, {"date": "2018-06-18", "close": 202.41, "volume": 20365.0}, {"date": "2018-06-19", "close": 205.25, "volume": 42984.0}, {"date": "2018-06-20", "close": 206.83, "volume": 49127.0}, {"date": "2018-06-21", "close": 202.02, "volume": 16605.0}, {"date": "2018-06-22", "close": 199.97, "volume": 56977.0}, {"date": "2018-06-25", "close": 197.72, "volume": 27336.0}, {"date": "2018-06-26", "close": 206.37, "volume": 16287.0}, {"date": "2018-06-27", "close": 200.84, "volume": 30071.0}, {"date": "2018-06-28", "close": 203.95, "volume": 20788.0}, {"date": "2018-06-29", "close": 211.08, "volume": 35529.0}, {"date": "2018-07-02", "close": 214.0, "volume": 17967.0}, {"date": "2018-07-03", "close": 215.25, "volume": 8467.0}, {"date": "2018-07-05", "close": 220.0, "volume": 27178.0}, {"date": "2018-07-06", "close": 221.0, "volume": 22231.0}, {"date": "2018-07-09", "close": 221.5, "volume": 23675.0}, {"date": "2018-07-10", "close": 219.04, "volume": 12109.0}, {"date": "2018-07-11", "close": 216.3, "volume": 16335.0}, {"date": "2018-07-12", "close": 222.93, "volume": 14503.0}, {"date": "2018-07-13", "close": 220.67, "volume": 12486.0}, {"date": "2018-07-16", "close": 213.44, "volume": 20455.0}, {"date": "2018-07-17", "close": 214.0, "volume": 15746.0}, {"date": "2018-07-18", "close": 213.1, "volume": 14685.0}, {"date": "2018-07-19", "close": 208.96, "volume": 45798.0}, {"date": "2018-07-20", "close": 209.0, "volume": 9593.0}, {"date": "2018-07-23", "close": 206.65, "volume": 30531.0}, {"date": "2018-07-24", "close": 203.73, "volume": 14790.0}, {"date": "2018-07-25", "close": 202.06, "volume": 28286.0}, {"date": "2018-07-26", "close": 201.4, "volume": 22815.0}, {"date": "2018-07-27", "close": 196.0, "volume": 12793.0}, {"date": "2018-07-30", "close": 194.5, "volume": 20727.0}, {"date": "2018-07-31", "close": 202.23, "volume": 45226.0}, {"date": "2018-08-01", "close": 189.3, "volume": 60993.0}, {"date": "2018-08-02", "close": 195.6, "volume": 34518.0}, {"date": "2018-08-03", "close": 193.94, "volume": 14698.0}, {"date": "2018-08-06", "close": 202.77, "volume": 18510.0}, {"date": "2018-08-07", "close": 201.42, "volume": 36266.0}, {"date": "2018-08-08", "close": 206.25, "volume": 23181.0}, {"date": "2018-08-09", "close": 202.8, "volume": 19667.0}, {"date": "2018-08-10", "close": 203.3, "volume": 18408.0}, {"date": "2018-08-13", "close": 202.67, "volume": 10832.0}, {"date": "2018-08-14", "close": 204.01, "volume": 19166.0}, {"date": "2018-08-15", "close": 205.37, "volume": 10746.0}, {"date": "2018-08-16", "close": 202.99, "volume": 7314.0}, {"date": "2018-08-17", "close": 203.0, "volume": 6610.0}, {"date": "2018-08-20", "close": 204.2, "volume": 25164.0}, {"date": "2018-08-21", "close": 209.5, "volume": 18834.0}, {"date": "2018-08-22", "close": 209.52, "volume": 24449.0}, {"date": "2018-08-23", "close": 208.7, "volume": 9090.0}, {"date": "2018-08-24", "close": 204.28, "volume": 14139.0}, {"date": "2018-08-27", "close": 203.2, "volume": 15235.0}, {"date": "2018-08-28", "close": 206.91, "volume": 18890.0}, {"date": "2018-08-29", "close": 204.61, "volume": 9145.0}, {"date": "2018-08-30", "close": 201.3, "volume": 4018.0}, {"date": "2018-08-31", "close": 200.75, "volume": 20111.0}, {"date": "2018-09-04", "close": 199.32, "volume": 2823.0}, {"date": "2018-09-05", "close": 195.46, "volume": 15837.0}, {"date": "2018-09-06", "close": 195.05, "volume": 13603.0}, {"date": "2018-09-07", "close": 199.49, "volume": 12463.0}, {"date": "2018-09-10", "close": 194.39, "volume": 15609.0}, {"date": "2018-09-11", "close": 191.7, "volume": 5345.0}, {"date": "2018-09-12", "close": 190.57, "volume": 6729.0}, {"date": "2018-09-13", "close": 190.06, "volume": 7972.0}, {"date": "2018-09-14", "close": 190.6, "volume": 10638.0}, {"date": "2018-09-17", "close": 181.0, "volume": 14179.0}, {"date": "2018-09-18", "close": 181.3, "volume": 27029.0}, {"date": "2018-09-19", "close": 181.26, "volume": 11103.0}, {"date": "2018-09-20", "close": 181.02, "volume": 8815.0}, {"date": "2018-09-21", "close": 181.26, "volume": 43985.0}, {"date": "2018-09-24", "close": 183.4, "volume": 35007.0}, {"date": "2018-09-25", "close": 188.0, "volume": 27418.0}, {"date": "2018-09-26", "close": 184.61, "volume": 49361.0}, {"date": "2018-09-27", "close": 184.65, "volume": 16219.0}, {"date": "2018-09-28", "close": 185.62, "volume": 19339.0}, {"date": "2018-10-01", "close": 185.18, "volume": 26545.0}, {"date": "2018-10-02", "close": 185.02, "volume": 25758.0}, {"date": "2018-10-03", "close": 184.56, "volume": 17869.0}, {"date": "2018-10-04", "close": 181.94, "volume": 14107.0}, {"date": "2018-10-05", "close": 181.52, "volume": 21472.0}, {"date": "2018-10-08", "close": 179.19, "volume": 12567.0}, {"date": "2018-10-09", "close": 177.0, "volume": 18164.0}, {"date": "2018-10-10", "close": 173.35, "volume": 23670.0}, {"date": "2018-10-11", "close": 171.0, "volume": 28971.0}, {"date": "2018-10-12", "close": 172.4, "volume": 54550.0}, {"date": "2018-10-15", "close": 173.28, "volume": 12076.0}, {"date": "2018-10-16", "close": 178.1, "volume": 22258.0}, {"date": "2018-10-17", "close": 179.67, "volume": 42829.0}, {"date": "2018-10-18", "close": 180.01, "volume": 56312.0}, {"date": "2018-10-19", "close": 181.5, "volume": 33793.0}, {"date": "2018-10-22", "close": 182.0, "volume": 49313.0}, {"date": "2018-10-23", "close": 183.91, "volume": 65282.0}, {"date": "2018-10-24", "close": 183.02, "volume": 45462.0}, {"date": "2018-10-25", "close": 183.12, "volume": 26674.0}, {"date": "2018-10-26", "close": 180.27, "volume": 22003.0}, {"date": "2018-10-29", "close": 182.23, "volume": 47879.0}, {"date": "2018-10-30", "close": 183.77, "volume": 20583.0}, {"date": "2018-10-31", "close": 182.69, "volume": 46468.0}, {"date": "2018-11-01", "close": 185.49, "volume": 36468.0}, {"date": "2018-11-02", "close": 189.96, "volume": 20215.0}, {"date": "2018-11-05", "close": 189.36, "volume": 29363.0}, {"date": "2018-11-06", "close": 191.44, "volume": 18198.0}, {"date": "2018-11-07", "close": 196.99, "volume": 17178.0}, {"date": "2018-11-08", "close": 197.23, "volume": 18520.0}, {"date": "2018-11-09", "close": 198.15, "volume": 19637.0}, {"date": "2018-11-12", "close": 198.5, "volume": 30405.0}, {"date": "2018-11-13", "close": 198.0, "volume": 20648.0}, {"date": "2018-11-14", "close": 197.62, "volume": 20873.0}, {"date": "2018-11-15", "close": 197.99, "volume": 18289.0}, {"date": "2018-11-16", "close": 199.42, "volume": 20884.0}, {"date": "2018-11-19", "close": 200.57, "volume": 31772.0}, {"date": "2018-11-20", "close": 200.36, "volume": 39722.0}, {"date": "2018-11-21", "close": 200.73, "volume": 45989.0}, {"date": "2018-11-23", "close": 202.37, "volume": 6968.0}, {"date": "2018-11-26", "close": 202.78, "volume": 14517.0}, {"date": "2018-11-27", "close": 203.11, "volume": 21020.0}, {"date": "2018-11-28", "close": 210.2, "volume": 25673.0}, {"date": "2018-11-29", "close": 221.06, "volume": 50739.0}, {"date": "2018-11-30", "close": 221.34, "volume": 49313.0}, {"date": "2018-12-03", "close": 220.18, "volume": 34169.0}, {"date": "2018-12-04", "close": 217.67, "volume": 42537.0}, {"date": "2018-12-06", "close": 214.3, "volume": 43199.0}, {"date": "2018-12-07", "close": 211.56, "volume": 44347.0}, {"date": "2018-12-10", "close": 211.5, "volume": 24417.0}, {"date": "2018-12-11", "close": 211.55, "volume": 30604.0}, {"date": "2018-12-12", "close": 211.79, "volume": 19022.0}, {"date": "2018-12-13", "close": 210.58, "volume": 34860.0}, {"date": "2018-12-14", "close": 207.33, "volume": 54099.0}, {"date": "2018-12-17", "close": 206.98, "volume": 50171.0}, {"date": "2018-12-18", "close": 205.25, "volume": 55494.0}, {"date": "2018-12-19", "close": 204.0, "volume": 47766.0}, {"date": "2018-12-20", "close": 199.64, "volume": 54260.0}, {"date": "2018-12-21", "close": 193.28, "volume": 63859.0}, {"date": "2018-12-24", "close": 193.3, "volume": 17222.0}, {"date": "2018-12-26", "close": 198.52, "volume": 14595.0}, {"date": "2018-12-27", "close": 205.61, "volume": 43759.0}, {"date": "2018-12-28", "close": 207.29, "volume": 46053.0}, {"date": "2018-12-31", "close": 208.39, "volume": 28764.0}, {"date": "2019-01-02", "close": 207.53, "volume": 24426.0}, {"date": "2019-01-03", "close": 204.75, "volume": 35166.0}, {"date": "2019-01-04", "close": 208.68, "volume": 33270.0}, {"date": "2019-01-07", "close": 208.69, "volume": 59427.0}, {"date": "2019-01-08", "close": 208.6, "volume": 10596.0}, {"date": "2019-01-09", "close": 212.99, "volume": 26469.0}, {"date": "2019-01-10", "close": 212.5, "volume": 22973.0}, {"date": "2019-01-11", "close": 213.52, "volume": 10799.0}, {"date": "2019-01-14", "close": 212.1, "volume": 6756.0}, {"date": "2019-01-15", "close": 214.74, "volume": 14492.0}, {"date": "2019-01-16", "close": 215.99, "volume": 16838.0}, {"date": "2019-01-17", "close": 216.01, "volume": 13907.0}, {"date": "2019-01-18", "close": 216.05, "volume": 19856.0}, {"date": "2019-01-22", "close": 217.01, "volume": 12523.0}, {"date": "2019-01-23", "close": 218.28, "volume": 23969.0}, {"date": "2019-01-24", "close": 219.34, "volume": 12303.0}, {"date": "2019-01-25", "close": 220.01, "volume": 7983.0}, {"date": "2019-01-28", "close": 218.5, "volume": 10575.0}, {"date": "2019-01-29", "close": 217.37, "volume": 12291.0}, {"date": "2019-01-30", "close": 218.71, "volume": 10670.0}, {"date": "2019-01-31", "close": 226.53, "volume": 21114.0}, {"date": "2019-02-01", "close": 226.62, "volume": 34048.0}, {"date": "2019-02-04", "close": 229.84, "volume": 37227.0}, {"date": "2019-02-05", "close": 228.0, "volume": 79762.0}, {"date": "2019-02-06", "close": 229.7, "volume": 70048.0}, {"date": "2019-02-07", "close": 234.37, "volume": 32360.0}, {"date": "2019-02-08", "close": 234.33, "volume": 49966.0}, {"date": "2019-02-11", "close": 230.9, "volume": 15956.0}, {"date": "2019-02-12", "close": 233.99, "volume": 24684.0}, {"date": "2019-02-13", "close": 232.63, "volume": 15841.0}, {"date": "2019-02-14", "close": 231.15, "volume": 14117.0}, {"date": "2019-02-15", "close": 232.0, "volume": 22020.0}, {"date": "2019-02-19", "close": 232.84, "volume": 17736.0}, {"date": "2019-02-20", "close": 232.6, "volume": 21777.0}, {"date": "2019-02-21", "close": 234.99, "volume": 11687.0}, {"date": "2019-02-22", "close": 235.33, "volume": 10474.0}, {"date": "2019-02-25", "close": 235.1, "volume": 15878.0}, {"date": "2019-02-26", "close": 233.4, "volume": 14278.0}, {"date": "2019-02-27", "close": 232.89, "volume": 15107.0}, {"date": "2019-02-28", "close": 230.09, "volume": 21968.0}, {"date": "2019-03-01", "close": 240.24, "volume": 22937.0}, {"date": "2019-03-04", "close": 239.61, "volume": 32606.0}, {"date": "2019-03-05", "close": 235.97, "volume": 34036.0}, {"date": "2019-03-06", "close": 231.53, "volume": 15855.0}, {"date": "2019-03-07", "close": 227.73, "volume": 12415.0}, {"date": "2019-03-08", "close": 227.41, "volume": 13241.0}, {"date": "2019-03-11", "close": 229.3, "volume": 15493.0}, {"date": "2019-03-12", "close": 227.7, "volume": 22067.0}, {"date": "2019-03-13", "close": 228.33, "volume": 14125.0}, {"date": "2019-03-14", "close": 232.71, "volume": 29740.0}, {"date": "2019-03-15", "close": 235.9, "volume": 24017.0}, {"date": "2019-03-18", "close": 232.21, "volume": 40282.0}, {"date": "2019-03-19", "close": 230.5, "volume": 35780.0}, {"date": "2019-03-20", "close": 228.03, "volume": 43636.0}, {"date": "2019-03-21", "close": 232.09, "volume": 43592.0}, {"date": "2019-03-22", "close": 226.22, "volume": 38495.0}, {"date": "2019-03-25", "close": 224.95, "volume": 35903.0}, {"date": "2019-03-26", "close": 235.0, "volume": 54333.0}, {"date": "2019-03-27", "close": 237.87, "volume": 36118.0}, {"date": "2019-03-28", "close": 235.11, "volume": 15097.0}, {"date": "2019-03-29", "close": 230.5, "volume": 33577.0}, {"date": "2019-04-01", "close": 228.89, "volume": 14618.0}, {"date": "2019-04-02", "close": 228.73, "volume": 32930.0}, {"date": "2019-04-03", "close": 233.09, "volume": 20688.0}, {"date": "2019-04-04", "close": 231.8, "volume": 31126.0}, {"date": "2019-04-05", "close": 230.59, "volume": 19812.0}, {"date": "2019-04-08", "close": 233.59, "volume": 18909.0}, {"date": "2019-04-09", "close": 230.36, "volume": 30921.0}, {"date": "2019-04-10", "close": 232.18, "volume": 31447.0}, {"date": "2019-04-11", "close": 232.05, "volume": 22611.0}, {"date": "2019-04-12", "close": 230.2, "volume": 24215.0}, {"date": "2019-04-15", "close": 229.14, "volume": 17936.0}, {"date": "2019-04-16", "close": 227.66, "volume": 20327.0}, {"date": "2019-04-17", "close": 223.16, "volume": 18142.0}, {"date": "2019-04-18", "close": 222.9, "volume": 32816.0}, {"date": "2019-04-22", "close": 220.44, "volume": 60446.0}, {"date": "2019-04-23", "close": 229.0, "volume": 33576.0}, {"date": "2019-04-24", "close": 233.5, "volume": 32470.0}, {"date": "2019-04-25", "close": 231.0, "volume": 21541.0}, {"date": "2019-04-26", "close": 235.19, "volume": 20097.0}, {"date": "2019-04-29", "close": 234.55, "volume": 45838.0}, {"date": "2019-04-30", "close": 236.69, "volume": 50012.0}, {"date": "2019-05-01", "close": 235.57, "volume": 40390.0}, {"date": "2019-05-02", "close": 241.0, "volume": 29012.0}, {"date": "2019-05-03", "close": 256.21, "volume": 53941.0}, {"date": "2019-05-06", "close": 260.0, "volume": 34547.0}, {"date": "2019-05-07", "close": 258.15, "volume": 29460.0}, {"date": "2019-05-08", "close": 253.69, "volume": 40225.0}, {"date": "2019-05-09", "close": 255.01, "volume": 27855.0}, {"date": "2019-05-10", "close": 254.9, "volume": 57784.0}, {"date": "2019-05-13", "close": 253.8, "volume": 40602.0}, {"date": "2019-05-14", "close": 246.39, "volume": 72092.0}, {"date": "2019-05-15", "close": 247.28, "volume": 79653.0}, {"date": "2019-05-16", "close": 254.2, "volume": 45679.0}, {"date": "2019-05-17", "close": 248.0, "volume": 34401.0}, {"date": "2019-05-20", "close": 247.4, "volume": 67912.0}, {"date": "2019-05-21", "close": 254.67, "volume": 47006.0}, {"date": "2019-05-22", "close": 254.28, "volume": 45075.0}, {"date": "2019-05-23", "close": 250.69, "volume": 42185.0}, {"date": "2019-05-24", "close": 252.0, "volume": 71555.0}, {"date": "2019-05-28", "close": 254.79, "volume": 63586.0}, {"date": "2019-05-29", "close": 251.51, "volume": 33442.0}, {"date": "2019-05-30", "close": 250.0, "volume": 36182.0}, {"date": "2019-05-31", "close": 249.68, "volume": 39782.0}, {"date": "2019-06-03", "close": 185.45, "volume": 173222.0}, {"date": "2019-06-04", "close": 197.01, "volume": 93437.0}, {"date": "2019-06-05", "close": 203.86, "volume": 101918.0}, {"date": "2019-06-06", "close": 200.51, "volume": 84637.0}, {"date": "2019-06-07", "close": 201.54, "volume": 62220.0}, {"date": "2019-06-10", "close": 203.54, "volume": 82905.0}, {"date": "2019-06-11", "close": 201.87, "volume": 50009.0}, {"date": "2019-06-12", "close": 208.49, "volume": 70769.0}, {"date": "2019-06-13", "close": 212.84, "volume": 71393.0}, {"date": "2019-06-14", "close": 202.39, "volume": 64513.0}, {"date": "2019-06-17", "close": 214.26, "volume": 156094.0}, {"date": "2019-06-18", "close": 209.75, "volume": 83307.0}, {"date": "2019-06-19", "close": 222.67, "volume": 98639.0}, {"date": "2019-06-20", "close": 225.56, "volume": 98889.0}, {"date": "2019-06-21", "close": 231.01, "volume": 384851.0}, {"date": "2019-06-24", "close": 226.14, "volume": 135042.0}, {"date": "2019-06-25", "close": 238.6, "volume": 381616.0}, {"date": "2019-06-26", "close": 240.35, "volume": 197095.0}, {"date": "2019-06-27", "close": 237.23, "volume": 145590.0}, {"date": "2019-06-28", "close": 244.34, "volume": 772890.0}, {"date": "2019-07-01", "close": 244.27, "volume": 114480.0}, {"date": "2019-07-02", "close": 242.22, "volume": 123997.0}, {"date": "2019-07-03", "close": 243.94, "volume": 49487.0}, {"date": "2019-07-05", "close": 240.84, "volume": 61411.0}, {"date": "2019-07-08", "close": 237.99, "volume": 45562.0}, {"date": "2019-07-09", "close": 237.92, "volume": 51862.0}, {"date": "2019-07-10", "close": 238.25, "volume": 53244.0}, {"date": "2019-07-11", "close": 234.04, "volume": 35437.0}, {"date": "2019-07-12", "close": 240.5, "volume": 52747.0}, {"date": "2019-07-15", "close": 233.7, "volume": 73166.0}, {"date": "2019-07-16", "close": 234.3, "volume": 45596.0}, {"date": "2019-07-17", "close": 231.1, "volume": 37839.0}, {"date": "2019-07-18", "close": 224.88, "volume": 52850.0}, {"date": "2019-07-19", "close": 225.05, "volume": 95729.0}, {"date": "2019-07-22", "close": 228.65, "volume": 35251.0}, {"date": "2019-07-23", "close": 231.7, "volume": 27589.0}, {"date": "2019-07-24", "close": 230.06, "volume": 35291.0}, {"date": "2019-07-25", "close": 227.43, "volume": 43666.0}, {"date": "2019-07-26", "close": 233.12, "volume": 36844.0}, {"date": "2019-07-29", "close": 236.07, "volume": 42848.0}, {"date": "2019-07-30", "close": 255.01, "volume": 238915.0}, {"date": "2019-07-31", "close": 251.68, "volume": 67878.0}, {"date": "2019-08-01", "close": 258.29, "volume": 65181.0}, {"date": "2019-08-02", "close": 252.5, "volume": 33531.0}, {"date": "2019-08-05", "close": 256.62, "volume": 96552.0}, {"date": "2019-08-06", "close": 256.4, "volume": 33832.0}, {"date": "2019-08-07", "close": 222.01, "volume": 284886.0}, {"date": "2019-08-08", "close": 223.67, "volume": 610407.0}, {"date": "2019-08-09", "close": 220.38, "volume": 188578.0}, {"date": "2019-08-12", "close": 217.95, "volume": 110957.0}, {"date": "2019-08-13", "close": 216.74, "volume": 88314.0}, {"date": "2019-08-14", "close": 214.75, "volume": 115389.0}, {"date": "2019-08-15", "close": 217.38, "volume": 82189.0}, {"date": "2019-08-16", "close": 220.5, "volume": 78813.0}, {"date": "2019-08-19", "close": 221.25, "volume": 47176.0}, {"date": "2019-08-20", "close": 218.25, "volume": 45166.0}, {"date": "2019-08-21", "close": 217.28, "volume": 81893.0}, {"date": "2019-08-22", "close": 215.67, "volume": 61957.0}, {"date": "2019-08-23", "close": 206.69, "volume": 134193.0}, {"date": "2019-08-26", "close": 213.68, "volume": 121560.0}, {"date": "2019-08-27", "close": 213.71, "volume": 90732.0}, {"date": "2019-08-28", "close": 216.31, "volume": 91641.0}, {"date": "2019-08-29", "close": 218.92, "volume": 49695.0}, {"date": "2019-08-30", "close": 221.23, "volume": 66845.0}, {"date": "2019-09-03", "close": 215.35, "volume": 57580.0}, {"date": "2019-09-04", "close": 210.71, "volume": 76050.0}, {"date": "2019-09-05", "close": 219.05, "volume": 60856.0}, {"date": "2019-09-06", "close": 215.2, "volume": 74601.0}, {"date": "2019-09-09", "close": 217.44, "volume": 70004.0}, {"date": "2019-09-10", "close": 223.01, "volume": 83619.0}, {"date": "2019-09-11", "close": 227.29, "volume": 32696.0}, {"date": "2019-09-12", "close": 233.79, "volume": 53057.0}, {"date": "2019-09-13", "close": 236.79, "volume": 53603.0}, {"date": "2019-09-16", "close": 243.99, "volume": 46924.0}, {"date": "2019-09-17", "close": 243.82, "volume": 43703.0}, {"date": "2019-09-18", "close": 248.12, "volume": 36923.0}, {"date": "2019-09-19", "close": 253.84, "volume": 94765.0}, {"date": "2019-09-20", "close": 249.54, "volume": 111601.0}, {"date": "2019-09-23", "close": 243.71, "volume": 72100.0}, {"date": "2019-09-24", "close": 234.07, "volume": 54729.0}, {"date": "2019-09-25", "close": 234.87, "volume": 31680.0}, {"date": "2019-09-26", "close": 231.93, "volume": 50121.0}, {"date": "2019-09-27", "close": 232.17, "volume": 44626.0}, {"date": "2019-09-30", "close": 237.77, "volume": 28859.0}, {"date": "2019-10-01", "close": 232.42, "volume": 81288.0}, {"date": "2019-10-02", "close": 232.67, "volume": 29394.0}, {"date": "2019-10-03", "close": 232.48, "volume": 30843.0}, {"date": "2019-10-04", "close": 229.89, "volume": 35803.0}, {"date": "2019-10-07", "close": 229.45, "volume": 26357.0}, {"date": "2019-10-08", "close": 225.0, "volume": 35625.0}, {"date": "2019-10-09", "close": 219.78, "volume": 25014.0}, {"date": "2019-10-10", "close": 216.99, "volume": 33774.0}, {"date": "2019-10-11", "close": 221.0, "volume": 47346.0}, {"date": "2019-10-14", "close": 218.58, "volume": 20485.0}, {"date": "2019-10-15", "close": 213.89, "volume": 38345.0}, {"date": "2019-10-16", "close": 217.505, "volume": 38114.0}, {"date": "2019-10-17", "close": 217.58, "volume": 25566.0}, {"date": "2019-10-18", "close": 213.21, "volume": 43226.0}, {"date": "2019-10-21", "close": 213.95, "volume": 27086.0}, {"date": "2019-10-22", "close": 215.78, "volume": 36981.0}, {"date": "2019-10-23", "close": 219.65, "volume": 35485.0}, {"date": "2019-10-24", "close": 222.6, "volume": 22474.0}, {"date": "2019-10-25", "close": 223.08, "volume": 27998.0}, {"date": "2019-10-28", "close": 227.97, "volume": 21483.0}, {"date": "2019-10-29", "close": 229.5, "volume": 21313.0}, {"date": "2019-10-30", "close": 229.71, "volume": 50632.0}, {"date": "2019-10-31", "close": 227.75, "volume": 24905.0}, {"date": "2019-11-01", "close": 235.02, "volume": 35345.0}, {"date": "2019-11-04", "close": 244.0, "volume": 47124.0}, {"date": "2019-11-05", "close": 240.25, "volume": 26138.0}, {"date": "2019-11-06", "close": 228.13, "volume": 62861.0}, {"date": "2019-11-07", "close": 239.84, "volume": 32116.0}, {"date": "2019-11-08", "close": 237.59, "volume": 40794.0}, {"date": "2019-11-11", "close": 228.98, "volume": 24310.0}, {"date": "2019-11-12", "close": 232.79, "volume": 19702.0}, {"date": "2019-11-13", "close": 235.84, "volume": 31462.0}, {"date": "2019-11-14", "close": 235.92, "volume": 34428.0}, {"date": "2019-11-15", "close": 241.46, "volume": 21588.0}, {"date": "2019-11-18", "close": 232.03, "volume": 28679.0}, {"date": "2019-11-19", "close": 231.62, "volume": 65179.0}, {"date": "2019-11-20", "close": 232.35, "volume": 31588.0}, {"date": "2019-11-21", "close": 226.2, "volume": 30765.0}, {"date": "2019-11-22", "close": 231.3, "volume": 30546.0}, {"date": "2019-11-25", "close": 238.97, "volume": 20327.0}, {"date": "2019-11-26", "close": 233.74, "volume": 31615.0}, {"date": "2019-11-27", "close": 235.2, "volume": 13654.0}, {"date": "2019-11-29", "close": 234.12, "volume": 11711.0}, {"date": "2019-12-02", "close": 230.2, "volume": 22788.0}, {"date": "2019-12-03", "close": 232.46, "volume": 25108.0}, {"date": "2019-12-04", "close": 245.25, "volume": 49141.0}, {"date": "2019-12-05", "close": 250.25, "volume": 33768.0}, {"date": "2019-12-06", "close": 248.1, "volume": 72790.0}, {"date": "2019-12-09", "close": 244.39, "volume": 34614.0}, {"date": "2019-12-10", "close": 243.1, "volume": 26379.0}, {"date": "2019-12-11", "close": 239.56, "volume": 45551.0}, {"date": "2019-12-12", "close": 246.14, "volume": 41072.0}, {"date": "2019-12-13", "close": 249.53, "volume": 36280.0}, {"date": "2019-12-16", "close": 251.06, "volume": 56403.0}, {"date": "2019-12-17", "close": 246.68, "volume": 37489.0}, {"date": "2019-12-18", "close": 245.0, "volume": 76332.0}, {"date": "2019-12-19", "close": 246.94, "volume": 23874.0}, {"date": "2019-12-20", "close": 248.87, "volume": 93555.0}, {"date": "2019-12-23", "close": 249.58, "volume": 22824.0}, {"date": "2019-12-24", "close": 251.5, "volume": 6956.0}, {"date": "2019-12-26", "close": 250.2, "volume": 12730.0}, {"date": "2019-12-27", "close": 247.32, "volume": 36497.0}, {"date": "2019-12-30", "close": 250.21, "volume": 40805.0}, {"date": "2019-12-31", "close": 249.4, "volume": 51011.0}, {"date": "2020-01-02", "close": 248.99, "volume": 30376.0}, {"date": "2020-01-03", "close": 250.0, "volume": 35194.0}, {"date": "2020-01-06", "close": 246.66, "volume": 15154.0}, {"date": "2020-01-07", "close": 247.65, "volume": 26464.0}, {"date": "2020-01-08", "close": 251.91, "volume": 38058.0}, {"date": "2020-01-09", "close": 253.4, "volume": 52267.0}, {"date": "2020-01-10", "close": 257.9, "volume": 30417.0}, {"date": "2020-01-13", "close": 257.995, "volume": 56631.0}, {"date": "2020-01-14", "close": 260.12, "volume": 28753.0}, {"date": "2020-01-15", "close": 261.95, "volume": 41743.0}, {"date": "2020-01-16", "close": 262.33, "volume": 36059.0}, {"date": "2020-01-17", "close": 265.55, "volume": 18670.0}, {"date": "2020-01-21", "close": 264.6, "volume": 45562.0}, {"date": "2020-01-22", "close": 270.0, "volume": 46415.0}, {"date": "2020-01-23", "close": 269.25, "volume": 56268.0}, {"date": "2020-01-24", "close": 265.0, "volume": 22178.0}, {"date": "2020-01-27", "close": 264.29, "volume": 71930.0}, {"date": "2020-01-28", "close": 264.41, "volume": 50096.0}, {"date": "2020-01-29", "close": 266.14, "volume": 27797.0}, {"date": "2020-01-30", "close": 267.09, "volume": 35060.0}, {"date": "2020-01-31", "close": 262.44, "volume": 69651.0}, {"date": "2020-02-03", "close": 265.0, "volume": 49484.0}, {"date": "2020-02-04", "close": 263.89, "volume": 23339.0}, {"date": "2020-02-05", "close": 263.93, "volume": 34339.0}, {"date": "2020-02-06", "close": 270.25, "volume": 41609.0}, {"date": "2020-02-07", "close": 268.21, "volume": 19712.0}, {"date": "2020-02-10", "close": 253.28, "volume": 57918.0}, {"date": "2020-02-11", "close": 248.89, "volume": 78278.0}, {"date": "2020-02-12", "close": 257.62, "volume": 43613.0}, {"date": "2020-02-13", "close": 259.75, "volume": 39638.0}, {"date": "2020-02-14", "close": 261.84, "volume": 53547.0}, {"date": "2020-02-18", "close": 263.86, "volume": 30716.0}, {"date": "2020-02-19", "close": 267.7, "volume": 23714.0}, {"date": "2020-02-20", "close": 269.7, "volume": 28095.0}, {"date": "2020-02-21", "close": 269.48, "volume": 29692.0}, {"date": "2020-02-24", "close": 267.0, "volume": 37592.0}, {"date": "2020-02-25", "close": 261.0, "volume": 59353.0}, {"date": "2020-02-26", "close": 256.87, "volume": 26806.0}, {"date": "2020-02-27", "close": 247.01, "volume": 37733.0}, {"date": "2020-02-28", "close": 239.29, "volume": 63894.0}, {"date": "2020-03-02", "close": 251.34, "volume": 30554.0}, {"date": "2020-03-03", "close": 245.85, "volume": 37341.0}, {"date": "2020-03-04", "close": 254.88, "volume": 105595.0}, {"date": "2020-03-05", "close": 257.2, "volume": 43711.0}, {"date": "2020-03-06", "close": 249.31, "volume": 35049.0}, {"date": "2020-03-09", "close": 235.99, "volume": 35858.0}, {"date": "2020-03-10", "close": 236.55, "volume": 26490.0}, {"date": "2020-03-11", "close": 230.99, "volume": 37024.0}, {"date": "2020-03-12", "close": 213.0, "volume": 44627.0}, {"date": "2020-03-13", "close": 203.92, "volume": 62528.0}, {"date": "2020-03-16", "close": 192.5, "volume": 48445.0}, {"date": "2020-03-17", "close": 198.7, "volume": 72988.0}, {"date": "2020-03-18", "close": 203.0, "volume": 58323.0}, {"date": "2020-03-19", "close": 215.93, "volume": 64077.0}, {"date": "2020-03-20", "close": 197.35, "volume": 38993.0}, {"date": "2020-03-23", "close": 190.69, "volume": 55210.0}, {"date": "2020-03-24", "close": 215.79, "volume": 49658.0}, {"date": "2020-03-25", "close": 214.87, "volume": 97148.0}, {"date": "2020-03-26", "close": 220.14, "volume": 31390.0}, {"date": "2020-03-27", "close": 205.98, "volume": 32912.0}, {"date": "2020-03-30", "close": 218.85, "volume": 32140.0}, {"date": "2020-03-31", "close": 226.09, "volume": 58887.0}, {"date": "2020-04-01", "close": 208.98, "volume": 22746.0}, {"date": "2020-04-02", "close": 219.03, "volume": 16665.0}, {"date": "2020-04-03", "close": 209.03, "volume": 85667.0}, {"date": "2020-04-06", "close": 213.29, "volume": 35730.0}, {"date": "2020-04-07", "close": 210.02, "volume": 39115.0}, {"date": "2020-04-08", "close": 210.07, "volume": 47059.0}, {"date": "2020-04-09", "close": 225.37, "volume": 39067.0}, {"date": "2020-04-13", "close": 214.62, "volume": 22679.0}, {"date": "2020-04-14", "close": 223.99, "volume": 26084.0}, {"date": "2020-04-15", "close": 211.07, "volume": 21589.0}, {"date": "2020-04-16", "close": 215.0, "volume": 36168.0}, {"date": "2020-04-17", "close": 221.41, "volume": 19082.0}, {"date": "2020-04-20", "close": 221.8, "volume": 14371.0}, {"date": "2020-04-21", "close": 216.22, "volume": 13060.0}, {"date": "2020-04-22", "close": 222.91, "volume": 14841.0}, {"date": "2020-04-23", "close": 222.43, "volume": 21047.0}, {"date": "2020-04-24", "close": 229.3, "volume": 18642.0}, {"date": "2020-04-27", "close": 241.25, "volume": 26130.0}, {"date": "2020-04-28", "close": 240.01, "volume": 37590.0}, {"date": "2020-04-29", "close": 242.83, "volume": 27864.0}, {"date": "2020-04-30", "close": 238.0, "volume": 73537.0}, {"date": "2020-05-01", "close": 230.77, "volume": 100349.0}, {"date": "2020-05-04", "close": 227.4, "volume": 23658.0}, {"date": "2020-05-05", "close": 224.87, "volume": 23456.0}, {"date": "2020-05-06", "close": 236.0, "volume": 28531.0}, {"date": "2020-05-07", "close": 238.4, "volume": 41264.0}, {"date": "2020-05-08", "close": 234.2, "volume": 37078.0}, {"date": "2020-05-11", "close": 236.2, "volume": 36369.0}, {"date": "2020-05-12", "close": 226.36, "volume": 19744.0}, {"date": "2020-05-13", "close": 229.2, "volume": 35405.0}, {"date": "2020-05-14", "close": 230.78, "volume": 39665.0}, {"date": "2020-05-15", "close": 237.96, "volume": 35730.0}, {"date": "2020-05-18", "close": 244.69, "volume": 32694.0}, {"date": "2020-05-19", "close": 243.81, "volume": 32431.0}, {"date": "2020-05-20", "close": 246.01, "volume": 23993.0}, {"date": "2020-05-21", "close": 244.54, "volume": 19280.0}, {"date": "2020-05-22", "close": 248.9, "volume": 20883.0}, {"date": "2020-05-26", "close": 258.16, "volume": 23331.0}, {"date": "2020-05-27", "close": 260.0, "volume": 31068.0}, {"date": "2020-05-28", "close": 259.42, "volume": 27865.0}, {"date": "2020-05-29", "close": 264.25, "volume": 39135.0}, {"date": "2020-06-01", "close": 258.43, "volume": 48666.0}, {"date": "2020-06-02", "close": 249.15, "volume": 35521.0}, {"date": "2020-06-03", "close": 241.76, "volume": 35008.0}, {"date": "2020-06-04", "close": 249.24, "volume": 38621.0}, {"date": "2020-06-05", "close": 247.2, "volume": 51604.0}, {"date": "2020-06-08", "close": 245.95, "volume": 33815.0}, {"date": "2020-06-09", "close": 235.99, "volume": 83701.0}, {"date": "2020-06-10", "close": 222.31, "volume": 283578.0}, {"date": "2020-06-11", "close": 221.23, "volume": 99623.0}, {"date": "2020-06-12", "close": 225.08, "volume": 61655.0}, {"date": "2020-06-15", "close": 226.72, "volume": 49913.0}, {"date": "2020-06-16", "close": 229.02, "volume": 92128.0}, {"date": "2020-06-17", "close": 231.8, "volume": 45215.0}, {"date": "2020-06-18", "close": 226.82, "volume": 24790.0}, {"date": "2020-06-19", "close": 221.47, "volume": 139214.0}, {"date": "2020-06-22", "close": 222.55, "volume": 31268.0}, {"date": "2020-06-23", "close": 222.26, "volume": 21004.0}, {"date": "2020-06-24", "close": 211.94, "volume": 42218.0}, {"date": "2020-06-25", "close": 216.25, "volume": 99839.0}, {"date": "2020-06-26", "close": 208.55, "volume": 54363.0}, {"date": "2020-06-29", "close": 212.19, "volume": 28546.0}, {"date": "2020-06-30", "close": 216.8, "volume": 45149.0}, {"date": "2020-07-01", "close": 215.21, "volume": 37241.0}, {"date": "2020-07-02", "close": 216.93, "volume": 28040.0}, {"date": "2020-07-06", "close": 222.34, "volume": 46970.0}, {"date": "2020-07-07", "close": 218.31, "volume": 25906.0}, {"date": "2020-07-08", "close": 221.5, "volume": 30035.0}, {"date": "2020-07-09", "close": 218.14, "volume": 61793.0}, {"date": "2020-07-10", "close": 220.0, "volume": 41462.0}, {"date": "2020-07-13", "close": 211.1, "volume": 64106.0}, {"date": "2020-07-14", "close": 217.3, "volume": 28019.0}, {"date": "2020-07-15", "close": 228.28, "volume": 34911.0}, {"date": "2020-07-16", "close": 225.01, "volume": 16721.0}, {"date": "2020-07-17", "close": 229.03, "volume": 35323.0}, {"date": "2020-07-20", "close": 227.99, "volume": 24953.0}, {"date": "2020-07-21", "close": 229.42, "volume": 21216.0}, {"date": "2020-07-22", "close": 223.0, "volume": 40257.0}, {"date": "2020-07-23", "close": 231.83, "volume": 44959.0}, {"date": "2020-07-24", "close": 231.61, "volume": 34161.0}, {"date": "2020-07-27", "close": 232.0, "volume": 35575.0}, {"date": "2020-07-28", "close": 223.69, "volume": 27911.0}, {"date": "2020-07-29", "close": 231.0, "volume": 26537.0}, {"date": "2020-07-30", "close": 233.45, "volume": 40325.0}, {"date": "2020-07-31", "close": 236.94, "volume": 44117.0}, {"date": "2020-08-03", "close": 241.15, "volume": 35273.0}, {"date": "2020-08-04", "close": 243.48, "volume": 30431.0}, {"date": "2020-08-05", "close": 246.84, "volume": 22172.0}, {"date": "2020-08-06", "close": 240.28, "volume": 22430.0}, {"date": "2020-08-07", "close": 251.83, "volume": 29020.0}, {"date": "2020-08-10", "close": 247.0, "volume": 37009.0}, {"date": "2020-08-11", "close": 243.09, "volume": 39668.0}, {"date": "2020-08-12", "close": 246.1, "volume": 34671.0}, {"date": "2020-08-13", "close": 247.39, "volume": 26664.0}, {"date": "2020-08-14", "close": 242.31, "volume": 29775.0}, {"date": "2020-08-17", "close": 244.51, "volume": 41024.0}, {"date": "2020-08-18", "close": 243.0, "volume": 28118.0}, {"date": "2020-08-19", "close": 242.99, "volume": 19517.0}, {"date": "2020-08-20", "close": 240.96, "volume": 18923.0}, {"date": "2020-08-21", "close": 236.58, "volume": 91556.0}, {"date": "2020-08-24", "close": 237.88, "volume": 25918.0}, {"date": "2020-08-25", "close": 237.93, "volume": 18246.0}, {"date": "2020-08-26", "close": 240.0, "volume": 32013.0}, {"date": "2020-08-27", "close": 241.11, "volume": 26903.0}, {"date": "2020-08-28", "close": 244.99, "volume": 13228.0}, {"date": "2020-08-31", "close": 245.92, "volume": 27865.0}, {"date": "2020-09-01", "close": 250.0, "volume": 27501.0}, {"date": "2020-09-02", "close": 251.89, "volume": 20421.0}, {"date": "2020-09-03", "close": 244.39, "volume": 23717.0}, {"date": "2020-09-04", "close": 243.33, "volume": 30253.0}, {"date": "2020-09-08", "close": 239.72, "volume": 40354.0}, {"date": "2020-09-09", "close": 247.2, "volume": 30764.0}, {"date": "2020-09-10", "close": 246.89, "volume": 29781.0}, {"date": "2020-09-11", "close": 246.86, "volume": 27998.0}, {"date": "2020-09-14", "close": 246.1, "volume": 40955.0}, {"date": "2020-09-15", "close": 246.48, "volume": 23770.0}, {"date": "2020-09-16", "close": 248.04, "volume": 43848.0}, {"date": "2020-09-17", "close": 248.0, "volume": 36202.0}, {"date": "2020-09-18", "close": 245.58, "volume": 228871.0}, {"date": "2020-09-21", "close": 236.31, "volume": 33088.0}, {"date": "2020-09-22", "close": 235.25, "volume": 27219.0}, {"date": "2020-09-23", "close": 234.43, "volume": 21083.0}, {"date": "2020-09-24", "close": 240.7, "volume": 40574.0}, {"date": "2020-09-25", "close": 244.7, "volume": 26631.0}, {"date": "2020-09-28", "close": 251.06, "volume": 24208.0}, {"date": "2020-09-29", "close": 255.87, "volume": 27126.0}, {"date": "2020-09-30", "close": 254.76, "volume": 38187.0}, {"date": "2020-10-01", "close": 258.4, "volume": 30817.0}, {"date": "2020-10-02", "close": 259.0, "volume": 26144.0}, {"date": "2020-10-05", "close": 260.55, "volume": 19513.0}, {"date": "2020-10-06", "close": 266.0, "volume": 38238.0}, {"date": "2020-10-07", "close": 273.41, "volume": 33691.0}, {"date": "2020-10-08", "close": 277.88, "volume": 28845.0}, {"date": "2020-10-09", "close": 282.97, "volume": 25145.0}, {"date": "2020-10-12", "close": 284.06, "volume": 22343.0}, {"date": "2020-10-13", "close": 282.15, "volume": 27384.0}, {"date": "2020-10-14", "close": 276.89, "volume": 33982.0}, {"date": "2020-10-15", "close": 280.9, "volume": 21102.0}, {"date": "2020-10-16", "close": 279.14, "volume": 19197.0}, {"date": "2020-10-19", "close": 275.1, "volume": 17291.0}, {"date": "2020-10-20", "close": 275.11, "volume": 12133.0}, {"date": "2020-10-21", "close": 271.5, "volume": 21396.0}, {"date": "2020-10-22", "close": 278.26, "volume": 16493.0}, {"date": "2020-10-23", "close": 277.37, "volume": 14273.0}, {"date": "2020-10-26", "close": 274.5, "volume": 17742.0}, {"date": "2020-10-27", "close": 274.44, "volume": 23178.0}, {"date": "2020-10-28", "close": 261.59, "volume": 41208.0}, {"date": "2020-10-29", "close": 266.29, "volume": 26391.0}, {"date": "2020-10-30", "close": 261.41, "volume": 18316.0}, {"date": "2020-11-02", "close": 261.29, "volume": 23096.0}, {"date": "2020-11-03", "close": 264.0, "volume": 33736.0}, {"date": "2020-11-04", "close": 266.32, "volume": 26824.0}, {"date": "2020-11-05", "close": 267.99, "volume": 26197.0}, {"date": "2020-11-06", "close": 265.33, "volume": 17450.0}, {"date": "2020-11-09", "close": 267.12, "volume": 29840.0}, {"date": "2020-11-10", "close": 273.4, "volume": 33404.0}, {"date": "2020-11-11", "close": 272.1, "volume": 13965.0}, {"date": "2020-11-12", "close": 273.53, "volume": 25722.0}, {"date": "2020-11-13", "close": 280.51, "volume": 32144.0}, {"date": "2020-11-16", "close": 289.46, "volume": 31236.0}, {"date": "2020-11-17", "close": 289.99, "volume": 32942.0}, {"date": "2020-11-18", "close": 279.1, "volume": 35957.0}, {"date": "2020-11-19", "close": 274.99, "volume": 34063.0}, {"date": "2020-11-20", "close": 279.61, "volume": 27263.0}, {"date": "2020-11-23", "close": 280.9, "volume": 22919.0}, {"date": "2020-11-24", "close": 270.3, "volume": 52732.0}, {"date": "2020-11-25", "close": 270.63, "volume": 23035.0}, {"date": "2020-11-27", "close": 274.62, "volume": 11240.0}, {"date": "2020-11-30", "close": 271.76, "volume": 36516.0}, {"date": "2020-12-01", "close": 274.09, "volume": 33676.0}, {"date": "2020-12-02", "close": 271.39, "volume": 18214.0}, {"date": "2020-12-03", "close": 266.89, "volume": 37449.0}, {"date": "2020-12-04", "close": 271.85, "volume": 26298.0}, {"date": "2020-12-07", "close": 268.99, "volume": 22902.0}, {"date": "2020-12-08", "close": 272.31, "volume": 49586.0}, {"date": "2020-12-09", "close": 267.73, "volume": 22951.0}, {"date": "2020-12-10", "close": 281.74, "volume": 50275.0}, {"date": "2020-12-11", "close": 284.4, "volume": 18690.0}, {"date": "2020-12-14", "close": 277.56, "volume": 25713.0}, {"date": "2020-12-15", "close": 281.14, "volume": 36043.0}, {"date": "2020-12-16", "close": 279.52, "volume": 15214.0}, {"date": "2020-12-17", "close": 286.51, "volume": 23171.0}, {"date": "2020-12-18", "close": 281.74, "volume": 96303.0}, {"date": "2020-12-21", "close": 285.24, "volume": 23329.0}, {"date": "2020-12-22", "close": 285.5, "volume": 11608.0}, {"date": "2020-12-23", "close": 285.64, "volume": 12428.0}, {"date": "2020-12-24", "close": 284.8, "volume": 7540.0}, {"date": "2020-12-28", "close": 281.59, "volume": 15971.0}, {"date": "2020-12-29", "close": 281.54, "volume": 15671.0}, {"date": "2020-12-30", "close": 281.85, "volume": 18403.0}, {"date": "2020-12-31", "close": 286.64, "volume": 20272.0}, {"date": "2021-01-04", "close": 279.2, "volume": 31984.0}, {"date": "2021-01-05", "close": 281.0, "volume": 20163.0}, {"date": "2021-01-06", "close": 289.3, "volume": 34086.0}, {"date": "2021-01-07", "close": 291.65, "volume": 13309.0}, {"date": "2021-01-08", "close": 289.7, "volume": 14345.0}, {"date": "2021-01-11", "close": 290.11, "volume": 19033.0}, {"date": "2021-01-12", "close": 296.79, "volume": 19868.0}, {"date": "2021-01-13", "close": 295.19, "volume": 18347.0}, {"date": "2021-01-14", "close": 297.01, "volume": 23538.0}, {"date": "2021-01-15", "close": 295.33, "volume": 25922.0}, {"date": "2021-01-19", "close": 292.0, "volume": 18243.0}, {"date": "2021-01-20", "close": 292.8, "volume": 25021.0}, {"date": "2021-01-21", "close": 288.4, "volume": 11610.0}, {"date": "2021-01-22", "close": 288.3, "volume": 24846.0}, {"date": "2021-01-25", "close": 287.0, "volume": 12877.0}, {"date": "2021-01-26", "close": 295.07, "volume": 24374.0}, {"date": "2021-01-27", "close": 291.19, "volume": 24349.0}, {"date": "2021-01-28", "close": 283.0, "volume": 22996.0}, {"date": "2021-01-29", "close": 277.14, "volume": 19721.0}, {"date": "2021-02-01", "close": 277.95, "volume": 22365.0}, {"date": "2021-02-02", "close": 283.53, "volume": 30115.0}, {"date": "2021-02-03", "close": 282.0, "volume": 29286.0}, {"date": "2021-02-04", "close": 286.11, "volume": 17567.0}, {"date": "2021-02-05", "close": 287.6, "volume": 15145.0}, {"date": "2021-02-08", "close": 282.51, "volume": 38043.0}, {"date": "2021-02-09", "close": 278.96, "volume": 19208.0}, {"date": "2021-02-10", "close": 281.69, "volume": 27426.0}, {"date": "2021-02-11", "close": 283.69, "volume": 31751.0}, {"date": "2021-02-12", "close": 286.68, "volume": 14683.0}, {"date": "2021-02-16", "close": 274.67, "volume": 74399.0}, {"date": "2021-02-17", "close": 279.34, "volume": 27015.0}, {"date": "2021-02-18", "close": 278.73, "volume": 22744.0}, {"date": "2021-02-19", "close": 276.44, "volume": 25033.0}, {"date": "2021-02-22", "close": 275.99, "volume": 11886.0}, {"date": "2021-02-23", "close": 277.0, "volume": 24544.0}, {"date": "2021-02-24", "close": 277.1, "volume": 19492.0}, {"date": "2021-02-25", "close": 276.01, "volume": 22156.0}, {"date": "2021-02-26", "close": 271.91, "volume": 22064.0}, {"date": "2021-03-01", "close": 278.52, "volume": 17737.0}, {"date": "2021-03-02", "close": 277.91, "volume": 20224.0}, {"date": "2021-03-03", "close": 277.7, "volume": 22171.0}, {"date": "2021-03-04", "close": 270.05, "volume": 25215.0}, {"date": "2021-03-05", "close": 268.9, "volume": 30499.0}, {"date": "2021-03-08", "close": 263.0, "volume": 23292.0}, {"date": "2021-03-09", "close": 267.0, "volume": 20683.0}, {"date": "2021-03-10", "close": 267.5, "volume": 27789.0}, {"date": "2021-03-11", "close": 268.4, "volume": 20753.0}, {"date": "2021-03-12", "close": 266.29, "volume": 27317.0}, {"date": "2021-03-15", "close": 268.4, "volume": 36896.0}, {"date": "2021-03-16", "close": 265.61, "volume": 26809.0}, {"date": "2021-03-17", "close": 261.83, "volume": 31771.0}, {"date": "2021-03-18", "close": 253.54, "volume": 24568.0}, {"date": "2021-03-19", "close": 252.48, "volume": 59591.0}, {"date": "2021-03-22", "close": 244.33, "volume": 55614.0}, {"date": "2021-03-23", "close": 246.66, "volume": 54421.0}, {"date": "2021-03-24", "close": 244.79, "volume": 44426.0}, {"date": "2021-03-25", "close": 244.5, "volume": 29887.0}, {"date": "2021-03-26", "close": 243.02, "volume": 34466.0}, {"date": "2021-03-29", "close": 244.78, "volume": 35747.0}, {"date": "2021-03-30", "close": 246.23, "volume": 40290.0}, {"date": "2021-03-31", "close": 243.5, "volume": 27479.0}, {"date": "2021-04-01", "close": 248.55, "volume": 13016.0}, {"date": "2021-04-05", "close": 243.74, "volume": 32343.0}, {"date": "2021-04-06", "close": 242.69, "volume": 31578.0}, {"date": "2021-04-07", "close": 238.0, "volume": 20991.0}, {"date": "2021-04-08", "close": 235.0, "volume": 51399.0}, {"date": "2021-04-09", "close": 241.0, "volume": 26690.0}, {"date": "2021-04-12", "close": 246.04, "volume": 44119.0}, {"date": "2021-04-13", "close": 252.27, "volume": 41356.0}, {"date": "2021-04-14", "close": 257.33, "volume": 42880.0}, {"date": "2021-04-15", "close": 253.0, "volume": 25638.0}, {"date": "2021-04-16", "close": 253.06, "volume": 25828.0}, {"date": "2021-04-19", "close": 253.59, "volume": 17572.0}, {"date": "2021-04-20", "close": 252.31, "volume": 25157.0}, {"date": "2021-04-21", "close": 256.75, "volume": 13990.0}, {"date": "2021-04-22", "close": 257.28, "volume": 13221.0}, {"date": "2021-04-23", "close": 261.67, "volume": 41101.0}, {"date": "2021-04-26", "close": 260.97, "volume": 39021.0}, {"date": "2021-04-27", "close": 255.15, "volume": 12075.0}, {"date": "2021-04-28", "close": 255.25, "volume": 7524.0}, {"date": "2021-04-29", "close": 250.02, "volume": 16810.0}, {"date": "2021-04-30", "close": 248.65, "volume": 20685.0}, {"date": "2021-05-03", "close": 249.51, "volume": 23196.0}, {"date": "2021-05-04", "close": 250.44, "volume": 17656.0}, {"date": "2021-05-05", "close": 249.88, "volume": 11812.0}, {"date": "2021-05-06", "close": 250.1, "volume": 13740.0}, {"date": "2021-05-07", "close": 251.32, "volume": 11986.0}, {"date": "2021-05-10", "close": 248.8, "volume": 18896.0}, {"date": "2021-05-11", "close": 246.8, "volume": 10508.0}, {"date": "2021-05-12", "close": 243.56, "volume": 21861.0}, {"date": "2021-05-13", "close": 247.3, "volume": 24570.0}, {"date": "2021-05-14", "close": 246.98, "volume": 20772.0}, {"date": "2021-05-17", "close": 245.66, "volume": 11905.0}, {"date": "2021-05-18", "close": 243.56, "volume": 13225.0}, {"date": "2021-05-19", "close": 242.7, "volume": 19116.0}, {"date": "2021-05-20", "close": 245.1, "volume": 11046.0}, {"date": "2021-05-21", "close": 245.56, "volume": 17053.0}, {"date": "2021-05-24", "close": 245.97, "volume": 14622.0}, {"date": "2021-05-25", "close": 248.09, "volume": 21754.0}, {"date": "2021-05-26", "close": 248.8, "volume": 19460.0}, {"date": "2021-05-27", "close": 245.8, "volume": 35680.0}, {"date": "2021-05-28", "close": 246.06, "volume": 28548.0}, {"date": "2021-06-01", "close": 253.67, "volume": 44730.0}, {"date": "2021-06-02", "close": 257.69, "volume": 53257.0}, {"date": "2021-06-03", "close": 258.01, "volume": 21699.0}, {"date": "2021-06-04", "close": 261.69, "volume": 16269.0}, {"date": "2021-06-07", "close": 260.26, "volume": 23784.0}, {"date": "2021-06-08", "close": 256.88, "volume": 38637.0}, {"date": "2021-06-09", "close": 258.68, "volume": 15536.0}, {"date": "2021-06-10", "close": 263.35, "volume": 15839.0}, {"date": "2021-06-11", "close": 264.24, "volume": 16615.0}, {"date": "2021-06-14", "close": 264.56, "volume": 20351.0}, {"date": "2021-06-15", "close": 263.3, "volume": 16462.0}, {"date": "2021-06-16", "close": 255.12, "volume": 34631.0}, {"date": "2021-06-17", "close": 261.5, "volume": 17679.0}, {"date": "2021-06-18", "close": 260.19, "volume": 63392.0}, {"date": "2021-06-21", "close": 262.27, "volume": 16675.0}, {"date": "2021-06-22", "close": 264.01, "volume": 17114.0}, {"date": "2021-06-23", "close": 264.65, "volume": 28974.0}, {"date": "2021-06-24", "close": 264.52, "volume": 16272.0}, {"date": "2021-06-25", "close": 272.85, "volume": 229420.0}, {"date": "2021-06-28", "close": 268.07, "volume": 28088.0}, {"date": "2021-06-29", "close": 268.13, "volume": 10087.0}, {"date": "2021-06-30", "close": 271.17, "volume": 11976.0}, {"date": "2021-07-01", "close": 269.73, "volume": 24521.0}, {"date": "2021-07-02", "close": 271.65, "volume": 15925.0}, {"date": "2021-07-06", "close": 273.45, "volume": 12558.0}, {"date": "2021-07-07", "close": 275.6, "volume": 14335.0}, {"date": "2021-07-08", "close": 277.8, "volume": 14088.0}, {"date": "2021-07-09", "close": 279.14, "volume": 8686.0}, {"date": "2021-07-12", "close": 284.93, "volume": 18932.0}, {"date": "2021-07-13", "close": 286.15, "volume": 19447.0}, {"date": "2021-07-14", "close": 280.52, "volume": 12099.0}, {"date": "2021-07-15", "close": 279.1, "volume": 10053.0}, {"date": "2021-07-16", "close": 282.55, "volume": 18288.0}, {"date": "2021-07-19", "close": 280.05, "volume": 9694.0}, {"date": "2021-07-20", "close": 283.39, "volume": 20854.0}, {"date": "2021-07-21", "close": 282.99, "volume": 12546.0}, {"date": "2021-07-22", "close": 281.9, "volume": 9027.0}, {"date": "2021-07-23", "close": 283.08, "volume": 7161.0}, {"date": "2021-07-26", "close": 284.25, "volume": 9375.0}, {"date": "2021-07-27", "close": 288.82, "volume": 14840.0}, {"date": "2021-07-28", "close": 286.46, "volume": 13696.0}, {"date": "2021-07-29", "close": 291.78, "volume": 36297.0}, {"date": "2021-07-30", "close": 294.51, "volume": 14430.0}, {"date": "2021-08-02", "close": 289.0, "volume": 10137.0}, {"date": "2021-08-03", "close": 291.0, "volume": 19656.0}, {"date": "2021-08-04", "close": 284.94, "volume": 14860.0}, {"date": "2021-08-05", "close": 290.1, "volume": 7321.0}, {"date": "2021-08-06", "close": 286.13, "volume": 9956.0}, {"date": "2021-08-09", "close": 280.15, "volume": 19290.0}, {"date": "2021-08-10", "close": 281.03, "volume": 24537.0}, {"date": "2021-08-11", "close": 277.64, "volume": 9499.0}, {"date": "2021-08-12", "close": 277.3, "volume": 10385.0}, {"date": "2021-08-13", "close": 278.69, "volume": 22235.0}, {"date": "2021-08-16", "close": 268.15, "volume": 31024.0}, {"date": "2021-08-17", "close": 270.58, "volume": 11957.0}, {"date": "2021-08-18", "close": 273.4, "volume": 28057.0}, {"date": "2021-08-19", "close": 273.23, "volume": 15131.0}, {"date": "2021-08-20", "close": 268.88, "volume": 35062.0}, {"date": "2021-08-23", "close": 271.13, "volume": 20000.0}, {"date": "2021-08-24", "close": 267.02, "volume": 13902.0}, {"date": "2021-08-25", "close": 268.81, "volume": 16373.0}, {"date": "2021-08-26", "close": 267.85, "volume": 23992.0}, {"date": "2021-08-27", "close": 271.37, "volume": 48847.0}, {"date": "2021-08-30", "close": 269.52, "volume": 9945.0}, {"date": "2021-08-31", "close": 266.92, "volume": 13158.0}, {"date": "2021-09-01", "close": 268.85, "volume": 17607.0}, {"date": "2021-09-02", "close": 268.59, "volume": 42262.0}, {"date": "2021-09-03", "close": 274.2, "volume": 22753.0}, {"date": "2021-09-07", "close": 271.1, "volume": 21071.0}, {"date": "2021-09-08", "close": 272.68, "volume": 13903.0}, {"date": "2021-09-09", "close": 268.03, "volume": 20377.0}, {"date": "2021-09-10", "close": 268.01, "volume": 39526.0}, {"date": "2021-09-13", "close": 280.0, "volume": 56328.0}, {"date": "2021-09-14", "close": 302.92, "volume": 103342.0}, {"date": "2021-09-15", "close": 296.94, "volume": 64705.0}, {"date": "2021-09-16", "close": 303.8, "volume": 49605.0}, {"date": "2021-09-17", "close": 313.42, "volume": 124331.0}, {"date": "2021-09-20", "close": 316.5, "volume": 49207.0}, {"date": "2021-09-21", "close": 312.0, "volume": 61385.0}, {"date": "2021-09-22", "close": 315.69, "volume": 48219.0}, {"date": "2021-09-23", "close": 322.44, "volume": 37941.0}, {"date": "2021-09-24", "close": 319.16, "volume": 49108.0}, {"date": "2021-09-27", "close": 315.09, "volume": 21972.0}, {"date": "2021-09-28", "close": 302.94, "volume": 30295.0}, {"date": "2021-09-29", "close": 304.99, "volume": 30070.0}, {"date": "2021-09-30", "close": 302.36, "volume": 13140.0}, {"date": "2021-10-01", "close": 306.7, "volume": 25879.0}, {"date": "2021-10-04", "close": 299.46, "volume": 20972.0}, {"date": "2021-10-05", "close": 301.77, "volume": 20072.0}, {"date": "2021-10-06", "close": 308.0, "volume": 28718.0}, {"date": "2021-10-07", "close": 309.37, "volume": 22852.0}, {"date": "2021-10-08", "close": 307.89, "volume": 14253.0}, {"date": "2021-10-11", "close": 303.44, "volume": 11287.0}, {"date": "2021-10-12", "close": 308.8, "volume": 14509.0}, {"date": "2021-10-13", "close": 309.6, "volume": 22650.0}, {"date": "2021-10-14", "close": 309.2, "volume": 24546.0}, {"date": "2021-10-15", "close": 309.73, "volume": 44919.0}, {"date": "2021-10-18", "close": 301.99, "volume": 29835.0}, {"date": "2021-10-19", "close": 310.11, "volume": 21274.0}, {"date": "2021-10-20", "close": 307.38, "volume": 26940.0}, {"date": "2021-10-21", "close": 303.0, "volume": 212522.0}, {"date": "2021-10-22", "close": 295.95, "volume": 87193.0}, {"date": "2021-10-25", "close": 302.95, "volume": 20752.0}, {"date": "2021-10-26", "close": 307.0, "volume": 26987.0}, {"date": "2021-10-27", "close": 305.2, "volume": 26091.0}, {"date": "2021-10-28", "close": 303.95, "volume": 25034.0}, {"date": "2021-10-29", "close": 305.7, "volume": 23496.0}, {"date": "2021-11-01", "close": 304.86, "volume": 13272.0}, {"date": "2021-11-02", "close": 305.0, "volume": 19289.0}, {"date": "2021-11-03", "close": 310.45, "volume": 32220.0}, {"date": "2021-11-04", "close": 312.44, "volume": 17873.0}, {"date": "2021-11-05", "close": 322.78, "volume": 22058.0}, {"date": "2021-11-08", "close": 323.77, "volume": 46455.0}, {"date": "2021-11-09", "close": 314.69, "volume": 26165.0}, {"date": "2021-11-10", "close": 318.0, "volume": 29484.0}, {"date": "2021-11-11", "close": 314.19, "volume": 50732.0}, {"date": "2021-11-12", "close": 313.51, "volume": 26244.0}, {"date": "2021-11-15", "close": 306.74, "volume": 36664.0}, {"date": "2021-11-16", "close": 309.64, "volume": 20994.0}, {"date": "2021-11-17", "close": 311.18, "volume": 16615.0}, {"date": "2021-11-18", "close": 308.5, "volume": 29872.0}, {"date": "2021-11-19", "close": 312.35, "volume": 237563.0}, {"date": "2021-11-22", "close": 311.3, "volume": 16106.0}, {"date": "2021-11-23", "close": 315.2, "volume": 28487.0}, {"date": "2021-11-24", "close": 315.25, "volume": 12949.0}, {"date": "2021-11-26", "close": 312.8, "volume": 27065.0}, {"date": "2021-11-29", "close": 313.31, "volume": 29954.0}, {"date": "2021-11-30", "close": 308.79, "volume": 19374.0}, {"date": "2021-12-01", "close": 309.68, "volume": 25429.0}, {"date": "2021-12-02", "close": 311.55, "volume": 19089.0}, {"date": "2021-12-03", "close": 310.12, "volume": 28723.0}, {"date": "2021-12-06", "close": 316.52, "volume": 35178.0}, {"date": "2021-12-07", "close": 321.67, "volume": 52557.0}, {"date": "2021-12-08", "close": 324.0, "volume": 12667.0}, {"date": "2021-12-09", "close": 324.87, "volume": 15125.0}, {"date": "2021-12-10", "close": 322.7, "volume": 34168.0}, {"date": "2021-12-13", "close": 327.73, "volume": 26736.0}, {"date": "2021-12-14", "close": 316.19, "volume": 23454.0}, {"date": "2021-12-15", "close": 325.55, "volume": 29900.0}, {"date": "2021-12-16", "close": 318.58, "volume": 24663.0}, {"date": "2021-12-17", "close": 321.21, "volume": 137288.0}, {"date": "2021-12-20", "close": 321.75, "volume": 23172.0}, {"date": "2021-12-21", "close": 324.64, "volume": 13351.0}, {"date": "2021-12-22", "close": 328.08, "volume": 17299.0}, {"date": "2021-12-23", "close": 328.89, "volume": 11325.0}, {"date": "2021-12-27", "close": 332.41, "volume": 11433.0}, {"date": "2021-12-28", "close": 330.87, "volume": 10372.0}, {"date": "2021-12-29", "close": 330.73, "volume": 8068.0}, {"date": "2021-12-30", "close": 331.69, "volume": 10063.0}, {"date": "2021-12-31", "close": 328.09, "volume": 7413.0}, {"date": "2022-01-03", "close": 329.02, "volume": 18802.0}, {"date": "2022-01-04", "close": 320.0, "volume": 25468.0}, {"date": "2022-01-05", "close": 312.6, "volume": 25001.0}, {"date": "2022-01-06", "close": 313.87, "volume": 14536.0}, {"date": "2022-01-07", "close": 305.45, "volume": 13988.0}, {"date": "2022-01-10", "close": 305.16, "volume": 21380.0}, {"date": "2022-01-11", "close": 300.51, "volume": 43857.0}, {"date": "2022-01-12", "close": 298.9, "volume": 14493.0}, {"date": "2022-01-13", "close": 294.0, "volume": 12696.0}, {"date": "2022-01-14", "close": 296.15, "volume": 25095.0}, {"date": "2022-01-18", "close": 295.82, "volume": 30749.0}, {"date": "2022-01-19", "close": 299.25, "volume": 38866.0}, {"date": "2022-01-20", "close": 293.16, "volume": 14556.0}, {"date": "2022-01-21", "close": 294.35, "volume": 25073.0}, {"date": "2022-01-24", "close": 301.02, "volume": 31054.0}, {"date": "2022-01-25", "close": 289.6, "volume": 27771.0}, {"date": "2022-01-26", "close": 279.33, "volume": 25429.0}, {"date": "2022-01-27", "close": 271.99, "volume": 34930.0}, {"date": "2022-01-28", "close": 279.71, "volume": 35928.0}, {"date": "2022-01-31", "close": 284.33, "volume": 25415.0}, {"date": "2022-02-01", "close": 282.04, "volume": 21759.0}, {"date": "2022-02-02", "close": 279.55, "volume": 32152.0}, {"date": "2022-02-03", "close": 270.5, "volume": 25029.0}, {"date": "2022-02-04", "close": 268.61, "volume": 23633.0}, {"date": "2022-02-07", "close": 269.86, "volume": 19299.0}, {"date": "2022-02-08", "close": 273.99, "volume": 23908.0}, {"date": "2022-02-09", "close": 271.48, "volume": 22778.0}, {"date": "2022-02-10", "close": 264.07, "volume": 21650.0}, {"date": "2022-02-11", "close": 264.64, "volume": 21644.0}, {"date": "2022-02-14", "close": 263.97, "volume": 25020.0}, {"date": "2022-02-15", "close": 257.81, "volume": 44645.0}, {"date": "2022-02-16", "close": 260.24, "volume": 23636.0}, {"date": "2022-02-17", "close": 255.11, "volume": 23485.0}, {"date": "2022-02-18", "close": 253.88, "volume": 25949.0}, {"date": "2022-02-22", "close": 255.16, "volume": 16640.0}, {"date": "2022-02-23", "close": 250.94, "volume": 17460.0}, {"date": "2022-02-24", "close": 255.85, "volume": 18643.0}, {"date": "2022-02-25", "close": 256.99, "volume": 20805.0}, {"date": "2022-02-28", "close": 255.33, "volume": 22209.0}, {"date": "2022-03-01", "close": 250.0, "volume": 25202.0}, {"date": "2022-03-02", "close": 253.39, "volume": 22759.0}, {"date": "2022-03-03", "close": 254.52, "volume": 16073.0}, {"date": "2022-03-04", "close": 263.39, "volume": 30264.0}, {"date": "2022-03-07", "close": 257.81, "volume": 14193.0}, {"date": "2022-03-08", "close": 249.85, "volume": 11126.0}, {"date": "2022-03-09", "close": 252.29, "volume": 12989.0}, {"date": "2022-03-10", "close": 252.1, "volume": 17194.0}, {"date": "2022-03-11", "close": 248.18, "volume": 16673.0}, {"date": "2022-03-14", "close": 252.9, "volume": 21487.0}, {"date": "2022-03-15", "close": 251.4, "volume": 17215.0}, {"date": "2022-03-16", "close": 257.53, "volume": 19253.0}, {"date": "2022-03-17", "close": 263.4, "volume": 19965.0}, {"date": "2022-03-18", "close": 267.29, "volume": 37473.0}, {"date": "2022-03-21", "close": 265.7, "volume": 56715.0}, {"date": "2022-03-22", "close": 259.32, "volume": 15316.0}, {"date": "2022-03-23", "close": 249.36, "volume": 15995.0}, {"date": "2022-03-24", "close": 250.8, "volume": 15898.0}, {"date": "2022-03-25", "close": 251.87, "volume": 13874.0}, {"date": "2022-03-28", "close": 249.58, "volume": 18659.0}, {"date": "2022-03-29", "close": 254.67, "volume": 30121.0}, {"date": "2022-03-30", "close": 253.65, "volume": 16183.0}, {"date": "2022-03-31", "close": 254.88, "volume": 13997.0}, {"date": "2022-04-01", "close": 257.04, "volume": 28303.0}, {"date": "2022-04-04", "close": 260.0, "volume": 23326.0}, {"date": "2022-04-05", "close": 257.5, "volume": 30708.0}, {"date": "2022-04-06", "close": 250.56, "volume": 51720.0}, {"date": "2022-04-07", "close": 251.86, "volume": 39348.0}, {"date": "2022-04-08", "close": 250.82, "volume": 40695.0}, {"date": "2022-04-11", "close": 245.83, "volume": 24922.0}, {"date": "2022-04-12", "close": 250.31, "volume": 33591.0}, {"date": "2022-04-13", "close": 249.4, "volume": 50942.0}, {"date": "2022-04-14", "close": 250.0, "volume": 26477.0}, {"date": "2022-04-18", "close": 242.58, "volume": 20663.0}, {"date": "2022-04-19", "close": 245.77, "volume": 24109.0}, {"date": "2022-04-20", "close": 248.9, "volume": 21665.0}, {"date": "2022-04-21", "close": 241.2, "volume": 27380.0}, {"date": "2022-04-22", "close": 232.96, "volume": 43549.0}, {"date": "2022-04-25", "close": 232.31, "volume": 37486.0}, {"date": "2022-04-26", "close": 222.96, "volume": 51388.0}, {"date": "2022-04-27", "close": 221.26, "volume": 36724.0}, {"date": "2022-04-28", "close": 217.08, "volume": 22321.0}, {"date": "2022-04-29", "close": 213.63, "volume": 26753.0}, {"date": "2022-05-02", "close": 216.8, "volume": 28652.0}, {"date": "2022-05-03", "close": 218.42, "volume": 35814.0}, {"date": "2022-05-04", "close": 231.51, "volume": 44596.0}, {"date": "2022-05-05", "close": 227.15, "volume": 29968.0}, {"date": "2022-05-06", "close": 226.75, "volume": 31245.0}, {"date": "2022-05-09", "close": 221.78, "volume": 48162.0}, {"date": "2022-05-10", "close": 222.9, "volume": 30195.0}, {"date": "2022-05-11", "close": 215.81, "volume": 29499.0}, {"date": "2022-05-12", "close": 213.33, "volume": 25845.0}, {"date": "2022-05-13", "close": 217.98, "volume": 17479.0}, {"date": "2022-05-16", "close": 212.3, "volume": 16887.0}, {"date": "2022-05-17", "close": 216.67, "volume": 29929.0}, {"date": "2022-05-18", "close": 213.08, "volume": 36312.0}, {"date": "2022-05-19", "close": 212.17, "volume": 24241.0}, {"date": "2022-05-20", "close": 212.06, "volume": 26602.0}, {"date": "2022-05-23", "close": 211.24, "volume": 17547.0}, {"date": "2022-05-24", "close": 209.7, "volume": 17535.0}, {"date": "2022-05-25", "close": 208.43, "volume": 15113.0}, {"date": "2022-05-26", "close": 210.74, "volume": 23723.0}, {"date": "2022-05-27", "close": 217.19, "volume": 21998.0}, {"date": "2022-05-31", "close": 209.25, "volume": 56286.0}, {"date": "2022-06-01", "close": 209.13, "volume": 25388.0}, {"date": "2022-06-02", "close": 215.86, "volume": 35423.0}, {"date": "2022-06-03", "close": 211.41, "volume": 26416.0}, {"date": "2022-06-06", "close": 210.78, "volume": 25874.0}, {"date": "2022-06-07", "close": 209.23, "volume": 30459.0}, {"date": "2022-06-08", "close": 209.01, "volume": 76934.0}, {"date": "2022-06-09", "close": 208.4, "volume": 24467.0}, {"date": "2022-06-10", "close": 201.72, "volume": 20342.0}, {"date": "2022-06-13", "close": 188.83, "volume": 31307.0}, {"date": "2022-06-14", "close": 184.7, "volume": 32523.0}, {"date": "2022-06-15", "close": 185.57, "volume": 24002.0}, {"date": "2022-06-16", "close": 182.13, "volume": 28842.0}, {"date": "2022-06-17", "close": 188.27, "volume": 150764.0}, {"date": "2022-06-21", "close": 188.9, "volume": 46332.0}, {"date": "2022-06-22", "close": 191.85, "volume": 38861.0}, {"date": "2022-06-23", "close": 198.02, "volume": 38066.0}, {"date": "2022-06-24", "close": 199.66, "volume": 157202.0}, {"date": "2022-06-27", "close": 202.99, "volume": 31780.0}, {"date": "2022-06-28", "close": 194.61, "volume": 39187.0}, {"date": "2022-06-29", "close": 202.72, "volume": 49457.0}, {"date": "2022-06-30", "close": 203.94, "volume": 30342.0}, {"date": "2022-07-01", "close": 206.87, "volume": 29268.0}, {"date": "2022-07-05", "close": 204.59, "volume": 39542.0}, {"date": "2022-07-06", "close": 201.66, "volume": 42139.0}, {"date": "2022-07-07", "close": 203.74, "volume": 30527.0}, {"date": "2022-07-08", "close": 203.83, "volume": 40867.0}, {"date": "2022-07-11", "close": 193.25, "volume": 68160.0}, {"date": "2022-07-12", "close": 197.07, "volume": 40935.0}, {"date": "2022-07-13", "close": 197.62, "volume": 47883.0}, {"date": "2022-07-14", "close": 193.65, "volume": 32155.0}, {"date": "2022-07-15", "close": 198.51, "volume": 41422.0}, {"date": "2022-07-18", "close": 193.32, "volume": 33667.0}, {"date": "2022-07-19", "close": 199.86, "volume": 42888.0}, {"date": "2022-07-20", "close": 202.89, "volume": 33171.0}, {"date": "2022-07-21", "close": 207.75, "volume": 31662.0}, {"date": "2022-07-22", "close": 203.88, "volume": 32489.0}, {"date": "2022-07-25", "close": 202.61, "volume": 28825.0}, {"date": "2022-07-26", "close": 202.8, "volume": 25928.0}, {"date": "2022-07-27", "close": 204.81, "volume": 38424.0}, {"date": "2022-07-28", "close": 210.51, "volume": 20410.0}, {"date": "2022-07-29", "close": 213.25, "volume": 28305.0}, {"date": "2022-08-01", "close": 214.98, "volume": 36944.0}, {"date": "2022-08-02", "close": 213.65, "volume": 40158.0}, {"date": "2022-08-03", "close": 214.2, "volume": 27835.0}, {"date": "2022-08-04", "close": 205.41, "volume": 36164.0}, {"date": "2022-08-05", "close": 202.42, "volume": 27079.0}, {"date": "2022-08-08", "close": 201.58, "volume": 48993.0}, {"date": "2022-08-09", "close": 191.27, "volume": 44973.0}, {"date": "2022-08-10", "close": 196.21, "volume": 53363.0}, {"date": "2022-08-11", "close": 190.64, "volume": 44333.0}, {"date": "2022-08-12", "close": 196.14, "volume": 51064.0}, {"date": "2022-08-15", "close": 199.66, "volume": 29899.0}, {"date": "2022-08-16", "close": 200.3, "volume": 30459.0}, {"date": "2022-08-17", "close": 198.8, "volume": 33917.0}, {"date": "2022-08-18", "close": 198.45, "volume": 37327.0}, {"date": "2022-08-19", "close": 189.62, "volume": 100262.0}, {"date": "2022-08-22", "close": 182.95, "volume": 69537.0}, {"date": "2022-08-23", "close": 173.76, "volume": 53569.0}, {"date": "2022-08-24", "close": 168.0, "volume": 92330.0}, {"date": "2022-08-25", "close": 175.56, "volume": 67390.0}, {"date": "2022-08-26", "close": 172.48, "volume": 71291.0}, {"date": "2022-08-29", "close": 174.61, "volume": 70876.0}, {"date": "2022-08-30", "close": 173.56, "volume": 116456.0}, {"date": "2022-08-31", "close": 170.86, "volume": 86638.0}, {"date": "2022-09-01", "close": 178.42, "volume": 64767.0}, {"date": "2022-09-02", "close": 163.97, "volume": 73349.0}, {"date": "2022-09-06", "close": 156.3, "volume": 59030.0}, {"date": "2022-09-07", "close": 161.15, "volume": 63225.0}, {"date": "2022-09-08", "close": 162.52, "volume": 51325.0}, {"date": "2022-09-09", "close": 166.71, "volume": 37887.0}, {"date": "2022-09-12", "close": 170.37, "volume": 66352.0}, {"date": "2022-09-13", "close": 160.34, "volume": 61766.0}, {"date": "2022-09-14", "close": 157.25, "volume": 41444.0}, {"date": "2022-09-15", "close": 159.0, "volume": 69082.0}, {"date": "2022-09-16", "close": 153.61, "volume": 144236.0}, {"date": "2022-09-19", "close": 149.08, "volume": 52011.0}, {"date": "2022-09-20", "close": 147.01, "volume": 50626.0}, {"date": "2022-09-21", "close": 145.55, "volume": 77443.0}, {"date": "2022-09-22", "close": 144.19, "volume": 69742.0}, {"date": "2022-09-23", "close": 140.89, "volume": 51877.0}, {"date": "2022-09-26", "close": 144.3, "volume": 112399.0}, {"date": "2022-09-27", "close": 139.58, "volume": 186635.0}, {"date": "2022-09-28", "close": 144.47, "volume": 63997.0}, {"date": "2022-09-29", "close": 142.64, "volume": 59600.0}, {"date": "2022-09-30", "close": 140.83, "volume": 43601.0}, {"date": "2022-10-03", "close": 144.02, "volume": 56905.0}, {"date": "2022-10-04", "close": 146.39, "volume": 66919.0}, {"date": "2022-10-05", "close": 144.24, "volume": 45389.0}, {"date": "2022-10-06", "close": 138.57, "volume": 46119.0}, {"date": "2022-10-07", "close": 133.28, "volume": 53533.0}, {"date": "2022-10-10", "close": 131.17, "volume": 42698.0}, {"date": "2022-10-11", "close": 128.62, "volume": 59832.0}, {"date": "2022-10-12", "close": 130.74, "volume": 44061.0}, {"date": "2022-10-13", "close": 128.79, "volume": 73314.0}, {"date": "2022-10-14", "close": 126.51, "volume": 43345.0}, {"date": "2022-10-17", "close": 131.46, "volume": 68699.0}, {"date": "2022-10-18", "close": 131.53, "volume": 56326.0}, {"date": "2022-10-19", "close": 124.52, "volume": 63506.0}, {"date": "2022-10-20", "close": 119.61, "volume": 103260.0}, {"date": "2022-10-21", "close": 118.55, "volume": 61488.0}, {"date": "2022-10-24", "close": 121.26, "volume": 49470.0}, {"date": "2022-10-25", "close": 130.21, "volume": 46426.0}, {"date": "2022-10-26", "close": 132.93, "volume": 53872.0}, {"date": "2022-10-27", "close": 134.81, "volume": 71642.0}, {"date": "2022-10-28", "close": 135.81, "volume": 46752.0}, {"date": "2022-10-31", "close": 132.21, "volume": 65750.0}, {"date": "2022-11-01", "close": 133.65, "volume": 37569.0}, {"date": "2022-11-02", "close": 128.0, "volume": 46195.0}, {"date": "2022-11-03", "close": 147.54, "volume": 71329.0}, {"date": "2022-11-04", "close": 162.09, "volume": 142277.0}, {"date": "2022-11-07", "close": 160.15, "volume": 79209.0}, {"date": "2022-11-08", "close": 167.9, "volume": 67623.0}, {"date": "2022-11-09", "close": 168.91, "volume": 84330.0}, {"date": "2022-11-10", "close": 175.85, "volume": 79361.0}, {"date": "2022-11-11", "close": 180.51, "volume": 69663.0}, {"date": "2022-11-14", "close": 184.91, "volume": 110866.0}, {"date": "2022-11-15", "close": 188.84, "volume": 149696.0}, {"date": "2022-11-16", "close": 182.29, "volume": 79286.0}, {"date": "2022-11-17", "close": 183.45, "volume": 59815.0}, {"date": "2022-11-18", "close": 178.42, "volume": 58419.0}, {"date": "2022-11-21", "close": 184.15, "volume": 42610.0}, {"date": "2022-11-22", "close": 169.9, "volume": 148234.0}, {"date": "2022-11-23", "close": 173.8, "volume": 38333.0}, {"date": "2022-11-25", "close": 176.33, "volume": 21681.0}, {"date": "2022-11-28", "close": 169.68, "volume": 72820.0}, {"date": "2022-11-29", "close": 165.0, "volume": 43808.0}, {"date": "2022-11-30", "close": 169.17, "volume": 87414.0}, {"date": "2022-12-01", "close": 177.33, "volume": 61561.0}, {"date": "2022-12-02", "close": 178.03, "volume": 93627.0}, {"date": "2022-12-05", "close": 174.47, "volume": 75809.0}, {"date": "2022-12-06", "close": 173.74, "volume": 83965.0}, {"date": "2022-12-07", "close": 172.86, "volume": 71107.0}, {"date": "2022-12-08", "close": 177.76, "volume": 88607.0}, {"date": "2022-12-09", "close": 173.68, "volume": 127593.0}, {"date": "2022-12-12", "close": 170.91, "volume": 89843.0}, {"date": "2022-12-13", "close": 175.65, "volume": 90476.0}, {"date": "2022-12-14", "close": 174.41, "volume": 76239.0}, {"date": "2022-12-15", "close": 166.49, "volume": 65948.0}, {"date": "2022-12-16", "close": 167.58, "volume": 137608.0}, {"date": "2022-12-19", "close": 162.48, "volume": 105556.0}, {"date": "2022-12-20", "close": 162.28, "volume": 87382.0}, {"date": "2022-12-21", "close": 165.4, "volume": 56749.0}, {"date": "2022-12-22", "close": 163.4, "volume": 89587.0}, {"date": "2022-12-23", "close": 162.81, "volume": 71662.0}, {"date": "2022-12-27", "close": 161.65, "volume": 78525.0}, {"date": "2022-12-28", "close": 163.05, "volume": 74994.0}, {"date": "2022-12-29", "close": 165.9, "volume": 81270.0}, {"date": "2022-12-30", "close": 166.21, "volume": 67460.0}, {"date": "2023-01-03", "close": 172.21, "volume": 87188.0}, {"date": "2023-01-04", "close": 178.37, "volume": 90262.0}, {"date": "2023-01-05", "close": 172.03, "volume": 94745.0}, {"date": "2023-01-06", "close": 176.09, "volume": 82286.0}, {"date": "2023-01-09", "close": 178.79, "volume": 69265.0}, {"date": "2023-01-10", "close": 185.79, "volume": 125475.0}, {"date": "2023-01-11", "close": 188.28, "volume": 71573.0}, {"date": "2023-01-12", "close": 188.76, "volume": 98682.0}, {"date": "2023-01-13", "close": 190.51, "volume": 57438.0}, {"date": "2023-01-17", "close": 184.09, "volume": 91791.0}, {"date": "2023-01-18", "close": 191.99, "volume": 61484.0}, {"date": "2023-01-19", "close": 193.84, "volume": 76212.0}, {"date": "2023-01-20", "close": 196.88, "volume": 65379.0}, {"date": "2023-01-23", "close": 202.26, "volume": 86114.0}, {"date": "2023-01-24", "close": 196.24, "volume": 104147.0}, {"date": "2023-01-25", "close": 187.51, "volume": 90548.0}, {"date": "2023-01-26", "close": 192.2, "volume": 100450.0}, {"date": "2023-01-27", "close": 193.27, "volume": 46353.0}, {"date": "2023-01-30", "close": 189.44, "volume": 83879.0}, {"date": "2023-01-31", "close": 194.54, "volume": 96694.0}, {"date": "2023-02-01", "close": 196.3, "volume": 65020.0}, {"date": "2023-02-02", "close": 203.76, "volume": 95116.0}, {"date": "2023-02-03", "close": 197.87, "volume": 87822.0}, {"date": "2023-02-06", "close": 179.91, "volume": 106930.0}, {"date": "2023-02-07", "close": 183.25, "volume": 61797.0}, {"date": "2023-02-08", "close": 184.31, "volume": 59885.0}, {"date": "2023-02-09", "close": 178.27, "volume": 53208.0}, {"date": "2023-02-10", "close": 180.95, "volume": 51416.0}, {"date": "2023-02-13", "close": 183.0, "volume": 68224.0}, {"date": "2023-02-14", "close": 169.6, "volume": 86542.0}, {"date": "2023-02-15", "close": 177.76, "volume": 51290.0}, {"date": "2023-02-16", "close": 175.8, "volume": 37738.0}, {"date": "2023-02-17", "close": 178.2, "volume": 38558.0}, {"date": "2023-02-21", "close": 174.18, "volume": 51373.0}, {"date": "2023-02-22", "close": 171.16, "volume": 52757.0}, {"date": "2023-02-23", "close": 172.31, "volume": 33868.0}, {"date": "2023-02-24", "close": 170.87, "volume": 42083.0}, {"date": "2023-02-27", "close": 176.44, "volume": 42755.0}, {"date": "2023-02-28", "close": 176.52, "volume": 42045.0}, {"date": "2023-03-01", "close": 175.34, "volume": 40263.0}, {"date": "2023-03-02", "close": 177.45, "volume": 26604.0}, {"date": "2023-03-03", "close": 178.61, "volume": 42007.0}, {"date": "2023-03-06", "close": 172.68, "volume": 25846.0}, {"date": "2023-03-07", "close": 171.24, "volume": 42573.0}, {"date": "2023-03-08", "close": 171.13, "volume": 45834.0}, {"date": "2023-03-09", "close": 172.15, "volume": 28223.0}, {"date": "2023-03-10", "close": 163.15, "volume": 79831.0}, {"date": "2023-03-13", "close": 166.07, "volume": 41829.0}, {"date": "2023-03-14", "close": 169.92, "volume": 34972.0}, {"date": "2023-03-15", "close": 167.87, "volume": 61060.0}, {"date": "2023-03-16", "close": 168.85, "volume": 39127.0}, {"date": "2023-03-17", "close": 165.48, "volume": 85317.0}, {"date": "2023-03-20", "close": 167.62, "volume": 52691.0}, {"date": "2023-03-21", "close": 174.13, "volume": 53482.0}, {"date": "2023-03-22", "close": 169.26, "volume": 43245.0}, {"date": "2023-03-23", "close": 169.49, "volume": 37299.0}, {"date": "2023-03-24", "close": 170.86, "volume": 29174.0}, {"date": "2023-03-27", "close": 171.01, "volume": 42340.0}, {"date": "2023-03-28", "close": 168.26, "volume": 41854.0}, {"date": "2023-03-29", "close": 169.22, "volume": 39942.0}, {"date": "2023-03-30", "close": 170.75, "volume": 34996.0}, {"date": "2023-03-31", "close": 174.73, "volume": 42102.0}, {"date": "2023-04-03", "close": 171.42, "volume": 25043.0}, {"date": "2023-04-04", "close": 172.77, "volume": 45345.0}, {"date": "2023-04-05", "close": 170.52, "volume": 53754.0}, {"date": "2023-04-06", "close": 175.5, "volume": 39756.0}, {"date": "2023-04-10", "close": 178.47, "volume": 68060.0}, {"date": "2023-04-11", "close": 183.96, "volume": 34203.0}, {"date": "2023-04-12", "close": 184.35, "volume": 41023.0}, {"date": "2023-04-13", "close": 168.75, "volume": 81826.0}, {"date": "2023-04-14", "close": 164.815, "volume": 52575.0}, {"date": "2023-04-17", "close": 169.68, "volume": 36884.0}, {"date": "2023-04-18", "close": 164.12, "volume": 40028.0}, {"date": "2023-04-19", "close": 167.63, "volume": 38122.0}, {"date": "2023-04-20", "close": 169.67, "volume": 61094.0}, {"date": "2023-04-21", "close": 172.86, "volume": 41355.0}, {"date": "2023-04-24", "close": 178.63, "volume": 45766.0}, {"date": "2023-04-25", "close": 165.19, "volume": 53749.0}, {"date": "2023-04-26", "close": 160.99, "volume": 64431.0}, {"date": "2023-04-27", "close": 165.38, "volume": 34617.0}, {"date": "2023-04-28", "close": 166.51, "volume": 17788.0}, {"date": "2023-05-01", "close": 168.51, "volume": 25238.0}, {"date": "2023-05-02", "close": 168.3, "volume": 34675.0}, {"date": "2023-05-03", "close": 168.49, "volume": 27802.0}, {"date": "2023-05-04", "close": 167.46, "volume": 17628.0}, {"date": "2023-05-05", "close": 166.68, "volume": 35075.0}, {"date": "2023-05-08", "close": 161.32, "volume": 48392.0}, {"date": "2023-05-09", "close": 160.56, "volume": 43485.0}, {"date": "2023-05-10", "close": 159.28, "volume": 34065.0}, {"date": "2023-05-11", "close": 160.24, "volume": 37342.0}, {"date": "2023-05-12", "close": 156.2, "volume": 27730.0}, {"date": "2023-05-15", "close": 158.01, "volume": 25141.0}, {"date": "2023-05-16", "close": 156.74, "volume": 32350.0}, {"date": "2023-05-17", "close": 156.95, "volume": 42931.0}, {"date": "2023-05-18", "close": 157.89, "volume": 58801.0}, {"date": "2023-05-19", "close": 158.7, "volume": 58027.0}, {"date": "2023-05-22", "close": 157.05, "volume": 65996.0}, {"date": "2023-05-23", "close": 155.47, "volume": 113751.0}, {"date": "2023-05-24", "close": 143.9, "volume": 102926.0}, {"date": "2023-05-25", "close": 141.06, "volume": 54522.0}, {"date": "2023-05-26", "close": 140.7, "volume": 26418.0}, {"date": "2023-05-30", "close": 132.86, "volume": 60053.0}, {"date": "2023-05-31", "close": 129.49, "volume": 59202.0}, {"date": "2023-06-01", "close": 128.23, "volume": 53556.0}, {"date": "2023-06-02", "close": 131.36, "volume": 63584.0}, {"date": "2023-06-05", "close": 129.44, "volume": 45357.0}, {"date": "2023-06-06", "close": 133.02, "volume": 92888.0}, {"date": "2023-06-07", "close": 137.27, "volume": 36758.0}, {"date": "2023-06-08", "close": 133.38, "volume": 35701.0}, {"date": "2023-06-09", "close": 131.05, "volume": 30946.0}, {"date": "2023-06-12", "close": 136.26, "volume": 55282.0}, {"date": "2023-06-13", "close": 138.13, "volume": 57833.0}, {"date": "2023-06-14", "close": 135.85, "volume": 44086.0}, {"date": "2023-06-15", "close": 134.45, "volume": 44976.0}, {"date": "2023-06-16", "close": 135.55, "volume": 241268.0}, {"date": "2023-06-20", "close": 134.72, "volume": 36873.0}, {"date": "2023-06-21", "close": 131.67, "volume": 32965.0}, {"date": "2023-06-22", "close": 131.36, "volume": 36319.0}, {"date": "2023-06-23", "close": 127.1, "volume": 59911.0}, {"date": "2023-06-26", "close": 127.42, "volume": 27863.0}, {"date": "2023-06-27", "close": 125.33, "volume": 41019.0}, {"date": "2023-06-28", "close": 127.3, "volume": 29598.0}, {"date": "2023-06-29", "close": 134.35, "volume": 71736.0}, {"date": "2023-06-30", "close": 128.5, "volume": 38687.0}, {"date": "2023-07-03", "close": 128.4, "volume": 12309.0}, {"date": "2023-07-05", "close": 124.85, "volume": 36012.0}, {"date": "2023-07-06", "close": 123.87, "volume": 24308.0}, {"date": "2023-07-07", "close": 122.05, "volume": 25725.0}, {"date": "2023-07-10", "close": 123.14, "volume": 29132.0}, {"date": "2023-07-11", "close": 124.11, "volume": 31227.0}, {"date": "2023-07-12", "close": 124.08, "volume": 27843.0}, {"date": "2023-07-13", "close": 121.76, "volume": 62027.0}, {"date": "2023-07-14", "close": 122.36, "volume": 23260.0}, {"date": "2023-07-17", "close": 122.42, "volume": 46661.0}, {"date": "2023-07-18", "close": 120.04, "volume": 48132.0}, {"date": "2023-07-19", "close": 125.93, "volume": 57832.0}, {"date": "2023-07-20", "close": 125.1, "volume": 35393.0}, {"date": "2023-07-21", "close": 123.91, "volume": 38252.0}, {"date": "2023-07-24", "close": 125.88, "volume": 34897.0}, {"date": "2023-07-25", "close": 127.64, "volume": 62146.0}, {"date": "2023-07-26", "close": 133.01, "volume": 39396.0}, {"date": "2023-07-27", "close": 127.87, "volume": 31362.0}, {"date": "2023-07-28", "close": 128.05, "volume": 21085.0}, {"date": "2023-07-31", "close": 128.66, "volume": 22270.0}, {"date": "2023-08-01", "close": 127.35, "volume": 32347.0}, {"date": "2023-08-02", "close": 126.05, "volume": 37593.0}, {"date": "2023-08-03", "close": 132.64, "volume": 49511.0}, {"date": "2023-08-04", "close": 136.08, "volume": 31104.0}, {"date": "2023-08-07", "close": 136.68, "volume": 30041.0}, {"date": "2023-08-08", "close": 139.0, "volume": 24767.0}, {"date": "2023-08-09", "close": 137.8, "volume": 23594.0}, {"date": "2023-08-10", "close": 139.65, "volume": 41926.0}, {"date": "2023-08-11", "close": 139.61, "volume": 23183.0}, {"date": "2023-08-14", "close": 140.2, "volume": 34608.0}, {"date": "2023-08-15", "close": 139.93, "volume": 13994.0}, {"date": "2023-08-16", "close": 139.13, "volume": 24608.0}, {"date": "2023-08-17", "close": 138.92, "volume": 29019.0}, {"date": "2023-08-18", "close": 138.16, "volume": 22969.0}, {"date": "2023-08-21", "close": 137.22, "volume": 21767.0}, {"date": "2023-08-22", "close": 138.4, "volume": 16466.0}, {"date": "2023-08-23", "close": 138.96, "volume": 19248.0}, {"date": "2023-08-24", "close": 138.4, "volume": 27963.0}, {"date": "2023-08-25", "close": 141.95, "volume": 19289.0}, {"date": "2023-08-28", "close": 139.82, "volume": 20882.0}, {"date": "2023-08-29", "close": 139.58, "volume": 62178.0}, {"date": "2023-08-30", "close": 141.02, "volume": 33257.0}, {"date": "2023-08-31", "close": 143.36, "volume": 34944.0}, {"date": "2023-09-01", "close": 140.43, "volume": 25208.0}, {"date": "2023-09-05", "close": 129.56, "volume": 34411.0}, {"date": "2023-09-06", "close": 130.63, "volume": 34688.0}, {"date": "2023-09-07", "close": 130.57, "volume": 33018.0}, {"date": "2023-09-08", "close": 122.74, "volume": 25320.0}, {"date": "2023-09-11", "close": 127.36, "volume": 33933.0}, {"date": "2023-09-12", "close": 122.87, "volume": 25756.0}, {"date": "2023-09-13", "close": 122.87, "volume": 33132.0}, {"date": "2023-09-14", "close": 125.59, "volume": 47011.0}, {"date": "2023-09-15", "close": 122.91, "volume": 77137.0}, {"date": "2023-09-18", "close": 121.66, "volume": 26473.0}, {"date": "2023-09-19", "close": 118.87, "volume": 20732.0}, {"date": "2023-09-20", "close": 117.0, "volume": 21258.0}, {"date": "2023-09-21", "close": 113.0, "volume": 39617.0}, {"date": "2023-09-22", "close": 112.94, "volume": 41919.0}, {"date": "2023-09-25", "close": 112.38, "volume": 23392.0}, {"date": "2023-09-26", "close": 110.16, "volume": 58890.0}, {"date": "2023-09-27", "close": 106.9, "volume": 41564.0}, {"date": "2023-09-28", "close": 104.28, "volume": 85682.0}, {"date": "2023-09-29", "close": 105.07, "volume": 37855.0}, {"date": "2023-10-02", "close": 100.43, "volume": 45437.0}, {"date": "2023-10-03", "close": 96.89, "volume": 46085.0}, {"date": "2023-10-04", "close": 98.95, "volume": 60658.0}, {"date": "2023-10-05", "close": 99.14, "volume": 47897.0}, {"date": "2023-10-06", "close": 100.03, "volume": 22686.0}, {"date": "2023-10-09", "close": 102.42, "volume": 33428.0}, {"date": "2023-10-10", "close": 106.58, "volume": 36192.0}, {"date": "2023-10-11", "close": 107.55, "volume": 50718.0}, {"date": "2023-10-12", "close": 102.64, "volume": 50550.0}, {"date": "2023-10-13", "close": 101.45, "volume": 38877.0}, {"date": "2023-10-16", "close": 98.95, "volume": 49370.0}, {"date": "2023-10-17", "close": 106.88, "volume": 51442.0}, {"date": "2023-10-18", "close": 99.99, "volume": 25005.0}, {"date": "2023-10-19", "close": 98.6, "volume": 25020.0}, {"date": "2023-10-20", "close": 96.56, "volume": 25432.0}, {"date": "2023-10-23", "close": 98.07, "volume": 41947.0}, {"date": "2023-10-24", "close": 101.41, "volume": 39731.0}, {"date": "2023-10-25", "close": 100.0, "volume": 49937.0}, {"date": "2023-10-26", "close": 96.57, "volume": 20757.0}, {"date": "2023-10-27", "close": 96.52, "volume": 34598.0}, {"date": "2023-10-30", "close": 93.99, "volume": 62030.0}, {"date": "2023-10-31", "close": 93.83, "volume": 40208.0}, {"date": "2023-11-01", "close": 89.06, "volume": 46636.0}, {"date": "2023-11-02", "close": 90.34, "volume": 59286.0}, {"date": "2023-11-03", "close": 93.22, "volume": 48873.0}, {"date": "2023-11-06", "close": 91.91, "volume": 76011.0}, {"date": "2023-11-07", "close": 93.32, "volume": 39456.0}, {"date": "2023-11-08", "close": 93.73, "volume": 24375.0}, {"date": "2023-11-09", "close": 85.66, "volume": 75315.0}, {"date": "2023-11-10", "close": 85.04, "volume": 34576.0}, {"date": "2023-11-13", "close": 84.55, "volume": 33255.0}, {"date": "2023-11-14", "close": 93.58, "volume": 49746.0}, {"date": "2023-11-15", "close": 93.77, "volume": 43314.0}, {"date": "2023-11-16", "close": 91.62, "volume": 29961.0}, {"date": "2023-11-17", "close": 89.93, "volume": 41124.0}, {"date": "2023-11-20", "close": 89.33, "volume": 32104.0}, {"date": "2023-11-21", "close": 88.55, "volume": 35335.0}, {"date": "2023-11-22", "close": 87.87, "volume": 65447.0}, {"date": "2023-11-24", "close": 91.6, "volume": 27887.0}, {"date": "2023-11-27", "close": 86.44, "volume": 36950.0}, {"date": "2023-11-28", "close": 87.63, "volume": 39524.0}, {"date": "2023-11-29", "close": 87.86, "volume": 38792.0}, {"date": "2023-11-30", "close": 85.37, "volume": 43692.0}, {"date": "2023-12-01", "close": 90.37, "volume": 46008.0}, {"date": "2023-12-04", "close": 95.49, "volume": 58984.0}, {"date": "2023-12-05", "close": 94.99, "volume": 55864.0}, {"date": "2023-12-06", "close": 95.04, "volume": 73648.0}, {"date": "2023-12-07", "close": 100.39, "volume": 50886.0}, {"date": "2023-12-08", "close": 103.01, "volume": 53938.0}, {"date": "2023-12-11", "close": 103.38, "volume": 56077.0}, {"date": "2023-12-12", "close": 102.62, "volume": 45941.0}, {"date": "2023-12-13", "close": 108.42, "volume": 59308.0}, {"date": "2023-12-14", "close": 115.06, "volume": 70700.0}, {"date": "2023-12-15", "close": 110.37, "volume": 163659.0}, {"date": "2023-12-18", "close": 106.22, "volume": 46357.0}, {"date": "2023-12-19", "close": 105.0, "volume": 101967.0}, {"date": "2023-12-20", "close": 102.2, "volume": 83089.0}, {"date": "2023-12-21", "close": 104.33, "volume": 37845.0}, {"date": "2023-12-22", "close": 105.08, "volume": 62875.0}, {"date": "2023-12-26", "close": 105.0, "volume": 36081.0}, {"date": "2023-12-27", "close": 103.81, "volume": 34831.0}, {"date": "2023-12-28", "close": 106.0, "volume": 149871.0}, {"date": "2023-12-29", "close": 104.77, "volume": 54470.0}, {"date": "2024-01-02", "close": 106.26, "volume": 107102.0}, {"date": "2024-01-03", "close": 97.13, "volume": 104522.0}, {"date": "2024-01-04", "close": 100.64, "volume": 75088.0}, {"date": "2024-01-05", "close": 98.93, "volume": 64927.0}, {"date": "2024-01-08", "close": 102.55, "volume": 45975.0}, {"date": "2024-01-09", "close": 102.02, "volume": 77821.0}, {"date": "2024-01-10", "close": 99.81, "volume": 56040.0}, {"date": "2024-01-11", "close": 96.34, "volume": 70412.0}, {"date": "2024-01-12", "close": 95.96, "volume": 70074.0}, {"date": "2024-01-16", "close": 95.36, "volume": 56436.0}, {"date": "2024-01-17", "close": 92.3, "volume": 57457.0}, {"date": "2024-01-18", "close": 90.68, "volume": 47690.0}, {"date": "2024-01-19", "close": 91.22, "volume": 49687.0}, {"date": "2024-01-22", "close": 96.39, "volume": 50760.0}, {"date": "2024-01-23", "close": 93.01, "volume": 49176.0}, {"date": "2024-01-24", "close": 93.22, "volume": 58538.0}, {"date": "2024-01-25", "close": 92.15, "volume": 49312.0}, {"date": "2024-01-26", "close": 95.01, "volume": 38302.0}, {"date": "2024-01-29", "close": 96.43, "volume": 53977.0}, {"date": "2024-01-30", "close": 94.05, "volume": 29858.0}, {"date": "2024-01-31", "close": 91.62, "volume": 58291.0}, {"date": "2024-02-01", "close": 94.07, "volume": 47992.0}, {"date": "2024-02-02", "close": 94.0, "volume": 60727.0}, {"date": "2024-02-05", "close": 99.3, "volume": 93335.0}, {"date": "2024-02-06", "close": 95.91, "volume": 64553.0}, {"date": "2024-02-07", "close": 90.62, "volume": 65319.0}, {"date": "2024-02-08", "close": 93.39, "volume": 54597.0}, {"date": "2024-02-09", "close": 93.85, "volume": 53561.0}, {"date": "2024-02-12", "close": 95.33, "volume": 42254.0}, {"date": "2024-02-13", "close": 90.86, "volume": 61274.0}, {"date": "2024-02-14", "close": 97.14, "volume": 70226.0}, {"date": "2024-02-15", "close": 104.27, "volume": 70629.0}, {"date": "2024-02-16", "close": 102.71, "volume": 63626.0}, {"date": "2024-02-20", "close": 103.26, "volume": 38917.0}, {"date": "2024-02-21", "close": 102.67, "volume": 32896.0}, {"date": "2024-02-22", "close": 105.05, "volume": 74140.0}, {"date": "2024-02-23", "close": 104.74, "volume": 69644.0}, {"date": "2024-02-26", "close": 106.03, "volume": 17695.0}, {"date": "2024-02-27", "close": 107.74, "volume": 34895.0}, {"date": "2024-02-28", "close": 107.2, "volume": 39515.0}, {"date": "2024-02-29", "close": 109.19, "volume": 54594.0}, {"date": "2024-03-01", "close": 109.43, "volume": 50332.0}, {"date": "2024-03-04", "close": 112.3, "volume": 38391.0}, {"date": "2024-03-05", "close": 111.26, "volume": 48274.0}, {"date": "2024-03-06", "close": 111.8, "volume": 43833.0}, {"date": "2024-03-07", "close": 114.1, "volume": 23277.0}, {"date": "2024-03-08", "close": 112.0, "volume": 22340.0}, {"date": "2024-03-11", "close": 106.83, "volume": 46149.0}, {"date": "2024-03-12", "close": 106.47, "volume": 25139.0}, {"date": "2024-03-13", "close": 105.43, "volume": 39477.0}, {"date": "2024-03-14", "close": 99.85, "volume": 44392.0}, {"date": "2024-03-15", "close": 101.08, "volume": 52505.0}, {"date": "2024-03-18", "close": 101.72, "volume": 27488.0}, {"date": "2024-03-19", "close": 101.78, "volume": 25119.0}, {"date": "2024-03-20", "close": 104.45, "volume": 34807.0}, {"date": "2024-03-21", "close": 106.53, "volume": 60632.0}, {"date": "2024-03-22", "close": 103.01, "volume": 23324.0}, {"date": "2024-03-25", "close": 99.88, "volume": 25382.0}, {"date": "2024-03-26", "close": 102.34, "volume": 42616.0}, {"date": "2024-03-27", "close": 107.25, "volume": 21490.0}, {"date": "2024-03-28", "close": 109.73, "volume": 43175.0}, {"date": "2024-04-01", "close": 112.0, "volume": 46233.0}, {"date": "2024-04-02", "close": 99.4, "volume": 100688.0}, {"date": "2024-04-03", "close": 99.8, "volume": 45671.0}, {"date": "2024-04-04", "close": 100.16, "volume": 35611.0}, {"date": "2024-04-05", "close": 100.92, "volume": 29114.0}, {"date": "2024-04-08", "close": 106.14, "volume": 39064.0}, {"date": "2024-04-09", "close": 106.89, "volume": 29846.0}, {"date": "2024-04-10", "close": 104.05, "volume": 39938.0}, {"date": "2024-04-11", "close": 104.72, "volume": 23437.0}, {"date": "2024-04-12", "close": 105.01, "volume": 59594.0}, {"date": "2024-04-15", "close": 104.45, "volume": 29969.0}, {"date": "2024-04-16", "close": 102.5, "volume": 26434.0}, {"date": "2024-04-17", "close": 101.14, "volume": 30554.0}, {"date": "2024-04-18", "close": 99.62, "volume": 31078.0}, {"date": "2024-04-19", "close": 100.74, "volume": 27080.0}, {"date": "2024-04-22", "close": 102.26, "volume": 36134.0}, {"date": "2024-04-23", "close": 106.62, "volume": 34374.0}, {"date": "2024-04-24", "close": 104.47, "volume": 19558.0}, {"date": "2024-04-25", "close": 101.8, "volume": 24278.0}, {"date": "2024-04-26", "close": 103.19, "volume": 19542.0}, {"date": "2024-04-29", "close": 105.52, "volume": 30895.0}, {"date": "2024-04-30", "close": 106.08, "volume": 52140.0}, {"date": "2024-05-01", "close": 110.18, "volume": 59922.0}, {"date": "2024-05-02", "close": 113.37, "volume": 39512.0}, {"date": "2024-05-03", "close": 115.5, "volume": 33304.0}, {"date": "2024-05-06", "close": 115.73, "volume": 34264.0}, {"date": "2024-05-07", "close": 115.18, "volume": 22321.0}, {"date": "2024-05-08", "close": 113.21, "volume": 40238.0}, {"date": "2024-05-09", "close": 117.11, "volume": 30239.0}, {"date": "2024-05-10", "close": 116.04, "volume": 16741.0}, {"date": "2024-05-13", "close": 116.36, "volume": 19367.0}, {"date": "2024-05-14", "close": 118.11, "volume": 21354.0}, {"date": "2024-05-15", "close": 118.6, "volume": 16384.0}, {"date": "2024-05-16", "close": 120.61, "volume": 21802.0}, {"date": "2024-05-17", "close": 122.22, "volume": 32573.0}, {"date": "2024-05-20", "close": 121.56, "volume": 20214.0}, {"date": "2024-05-21", "close": 118.47, "volume": 23506.0}, {"date": "2024-05-22", "close": 114.36, "volume": 34976.0}, {"date": "2024-05-23", "close": 112.795, "volume": 30184.0}, {"date": "2024-05-24", "close": 111.64, "volume": 35295.0}, {"date": "2024-05-28", "close": 114.25, "volume": 29413.0}, {"date": "2024-05-29", "close": 116.84, "volume": 49442.0}, {"date": "2024-05-30", "close": 110.52, "volume": 34441.0}, {"date": "2024-05-31", "close": 95.7, "volume": 121699.0}, {"date": "2024-06-03", "close": 92.92, "volume": 70826.0}, {"date": "2024-06-04", "close": 94.74, "volume": 41218.0}, {"date": "2024-06-05", "close": 107.2, "volume": 62306.0}, {"date": "2024-06-06", "close": 107.35, "volume": 56090.0}, {"date": "2024-06-07", "close": 104.8, "volume": 26007.0}, {"date": "2024-06-10", "close": 99.95, "volume": 42083.0}, {"date": "2024-06-11", "close": 95.58, "volume": 55435.0}, {"date": "2024-06-12", "close": 95.42, "volume": 81814.0}, {"date": "2024-06-13", "close": 93.0, "volume": 59217.0}, {"date": "2024-06-14", "close": 91.6, "volume": 47796.0}, {"date": "2024-06-17", "close": 91.67, "volume": 28783.0}, {"date": "2024-06-18", "close": 91.28, "volume": 36476.0}, {"date": "2024-06-20", "close": 91.7, "volume": 32107.0}, {"date": "2024-06-21", "close": 92.74, "volume": 104876.0}, {"date": "2024-06-24", "close": 91.15, "volume": 25650.0}, {"date": "2024-06-25", "close": 89.94, "volume": 44117.0}, {"date": "2024-06-26", "close": 88.18, "volume": 47275.0}, {"date": "2024-06-27", "close": 84.94, "volume": 75831.0}, {"date": "2024-06-28", "close": 86.77, "volume": 212172.0}, {"date": "2024-07-01", "close": 88.45, "volume": 61590.0}, {"date": "2024-07-02", "close": 87.73, "volume": 44695.0}, {"date": "2024-07-03", "close": 90.42, "volume": 17631.0}, {"date": "2024-07-05", "close": 91.48, "volume": 28249.0}, {"date": "2024-07-08", "close": 95.16, "volume": 33874.0}, {"date": "2024-07-09", "close": 92.78, "volume": 42222.0}, {"date": "2024-07-10", "close": 94.13, "volume": 28104.0}, {"date": "2024-07-11", "close": 105.0, "volume": 50685.0}, {"date": "2024-07-12", "close": 105.51, "volume": 27602.0}, {"date": "2024-07-15", "close": 102.8, "volume": 45994.0}, {"date": "2024-07-16", "close": 113.3, "volume": 41452.0}, {"date": "2024-07-17", "close": 112.21, "volume": 26527.0}, {"date": "2024-07-18", "close": 107.48, "volume": 29761.0}, {"date": "2024-07-19", "close": 108.12, "volume": 34217.0}, {"date": "2024-07-22", "close": 110.81, "volume": 26849.0}, {"date": "2024-07-23", "close": 113.48, "volume": 45369.0}, {"date": "2024-07-24", "close": 108.47, "volume": 39137.0}, {"date": "2024-07-25", "close": 108.19, "volume": 67842.0}, {"date": "2024-07-26", "close": 110.02, "volume": 49767.0}, {"date": "2024-07-29", "close": 108.4, "volume": 22106.0}, {"date": "2024-07-30", "close": 110.37, "volume": 19572.0}, {"date": "2024-07-31", "close": 114.52, "volume": 38555.0}, {"date": "2024-08-01", "close": 111.03, "volume": 26049.0}, {"date": "2024-08-02", "close": 106.9, "volume": 31589.0}, {"date": "2024-08-05", "close": 104.71, "volume": 64623.0}, {"date": "2024-08-06", "close": 113.09, "volume": 26771.0}, {"date": "2024-08-07", "close": 118.99, "volume": 43961.0}, {"date": "2024-08-08", "close": 128.24, "volume": 29437.0}, {"date": "2024-08-09", "close": 119.53, "volume": 40538.0}, {"date": "2024-08-12", "close": 117.12, "volume": 33378.0}, {"date": "2024-08-13", "close": 125.56, "volume": 26099.0}, {"date": "2024-08-14", "close": 123.27, "volume": 21194.0}, {"date": "2024-08-15", "close": 128.92, "volume": 23255.0}, {"date": "2024-08-16", "close": 129.5, "volume": 22491.0}, {"date": "2024-08-19", "close": 130.82, "volume": 13762.0}, {"date": "2024-08-20", "close": 128.35, "volume": 16715.0}, {"date": "2024-08-21", "close": 131.05, "volume": 19136.0}, {"date": "2024-08-22", "close": 128.9, "volume": 14161.0}, {"date": "2024-08-23", "close": 135.84, "volume": 65663.0}, {"date": "2024-08-26", "close": 137.75, "volume": 26066.0}, {"date": "2024-08-27", "close": 140.86, "volume": 28744.0}, {"date": "2024-08-28", "close": 135.73, "volume": 48584.0}, {"date": "2024-08-29", "close": 134.2, "volume": 30560.0}, {"date": "2024-08-30", "close": 133.69, "volume": 33431.0}, {"date": "2024-09-03", "close": 124.8, "volume": 37217.0}, {"date": "2024-09-04", "close": 121.19, "volume": 25233.0}, {"date": "2024-09-05", "close": 119.96, "volume": 25291.0}, {"date": "2024-09-06", "close": 117.96, "volume": 33139.0}, {"date": "2024-09-09", "close": 120.79, "volume": 29361.0}, {"date": "2024-09-10", "close": 118.79, "volume": 83484.0}, {"date": "2024-09-11", "close": 119.57, "volume": 58867.0}, {"date": "2024-09-12", "close": 121.56, "volume": 46406.0}, {"date": "2024-09-13", "close": 125.71, "volume": 26427.0}, {"date": "2024-09-16", "close": 122.94, "volume": 26152.0}, {"date": "2024-09-17", "close": 122.8, "volume": 49307.0}, {"date": "2024-09-18", "close": 126.15, "volume": 24427.0}, {"date": "2024-09-19", "close": 128.43, "volume": 19093.0}, {"date": "2024-09-20", "close": 128.57, "volume": 84795.0}, {"date": "2024-09-23", "close": 126.15, "volume": 21732.0}, {"date": "2024-09-24", "close": 129.98, "volume": 18051.0}, {"date": "2024-09-25", "close": 123.6, "volume": 30205.0}, {"date": "2024-09-26", "close": 127.65, "volume": 27277.0}, {"date": "2024-09-27", "close": 127.72, "volume": 16518.0}, {"date": "2024-09-30", "close": 129.86, "volume": 28690.0}, {"date": "2024-10-01", "close": 130.39, "volume": 26835.0}, {"date": "2024-10-02", "close": 132.32, "volume": 23901.0}, {"date": "2024-10-03", "close": 130.65, "volume": 28095.0}, {"date": "2024-10-04", "close": 133.58, "volume": 13010.0}, {"date": "2024-10-07", "close": 126.96, "volume": 31481.0}, {"date": "2024-10-08", "close": 125.32, "volume": 16728.0}, {"date": "2024-10-09", "close": 124.42, "volume": 16090.0}, {"date": "2024-10-10", "close": 122.48, "volume": 22151.0}, {"date": "2024-10-11", "close": 126.18, "volume": 19544.0}, {"date": "2024-10-14", "close": 128.55, "volume": 25144.0}, {"date": "2024-10-15", "close": 130.95, "volume": 25928.0}, {"date": "2024-10-16", "close": 133.7, "volume": 44764.0}, {"date": "2024-10-17", "close": 133.06, "volume": 20201.0}, {"date": "2024-10-18", "close": 135.91, "volume": 17082.0}, {"date": "2024-10-21", "close": 133.31, "volume": 31157.0}, {"date": "2024-10-22", "close": 134.0, "volume": 33817.0}, {"date": "2024-10-23", "close": 120.0, "volume": 63491.0}, {"date": "2024-10-24", "close": 116.46, "volume": 36915.0}, {"date": "2024-10-25", "close": 113.04, "volume": 33022.0}, {"date": "2024-10-28", "close": 112.9, "volume": 40721.0}, {"date": "2024-10-29", "close": 112.68, "volume": 51082.0}, {"date": "2024-10-30", "close": 114.98, "volume": 27549.0}, {"date": "2024-10-31", "close": 114.04, "volume": 17868.0}, {"date": "2024-11-01", "close": 118.0, "volume": 33542.0}, {"date": "2024-11-04", "close": 118.45, "volume": 35168.0}, {"date": "2024-11-05", "close": 120.81, "volume": 43268.0}, {"date": "2024-11-06", "close": 134.16, "volume": 63581.0}, {"date": "2024-11-07", "close": 117.89, "volume": 47307.0}, {"date": "2024-11-08", "close": 118.84, "volume": 44680.0}, {"date": "2024-11-11", "close": 118.94, "volume": 39984.0}, {"date": "2024-11-12", "close": 112.4, "volume": 44351.0}, {"date": "2024-11-13", "close": 107.77, "volume": 27193.0}, {"date": "2024-11-14", "close": 104.6, "volume": 31364.0}, {"date": "2024-11-15", "close": 102.435, "volume": 35045.0}, {"date": "2024-11-18", "close": 103.05, "volume": 54482.0}, {"date": "2024-11-19", "close": 99.75, "volume": 34708.0}, {"date": "2024-11-20", "close": 98.59, "volume": 30071.0}, {"date": "2024-11-21", "close": 100.86, "volume": 67489.0}, {"date": "2024-11-22", "close": 109.09, "volume": 63432.0}, {"date": "2024-11-25", "close": 113.62, "volume": 48701.0}, {"date": "2024-11-26", "close": 116.45, "volume": 42969.0}, {"date": "2024-11-27", "close": 118.35, "volume": 33264.0}, {"date": "2024-11-29", "close": 117.14, "volume": 19220.0}, {"date": "2024-12-02", "close": 121.47, "volume": 43194.0}, {"date": "2024-12-03", "close": 123.0, "volume": 36371.0}, {"date": "2024-12-04", "close": 126.33, "volume": 35508.0}, {"date": "2024-12-05", "close": 123.0, "volume": 42832.0}, {"date": "2024-12-06", "close": 124.0, "volume": 30634.0}, {"date": "2024-12-09", "close": 131.06, "volume": 36119.0}, {"date": "2024-12-10", "close": 128.86, "volume": 32783.0}, {"date": "2024-12-11", "close": 128.78, "volume": 30222.0}, {"date": "2024-12-12", "close": 127.16, "volume": 17728.0}, {"date": "2024-12-13", "close": 127.57, "volume": 22521.0}, {"date": "2024-12-16", "close": 133.26, "volume": 40204.0}, {"date": "2024-12-17", "close": 132.33, "volume": 52758.0}, {"date": "2024-12-18", "close": 129.99, "volume": 80874.0}, {"date": "2024-12-19", "close": 131.4, "volume": 39241.0}, {"date": "2024-12-20", "close": 132.08, "volume": 141805.0}, {"date": "2024-12-23", "close": 135.4, "volume": 53744.0}, {"date": "2024-12-24", "close": 131.25, "volume": 17514.0}, {"date": "2024-12-26", "close": 135.62, "volume": 22744.0}, {"date": "2024-12-27", "close": 133.06, "volume": 40833.0}, {"date": "2024-12-30", "close": 132.04, "volume": 22237.0}, {"date": "2024-12-31", "close": 131.87, "volume": 15464.0}, {"date": "2025-01-02", "close": 131.97, "volume": 22916.0}, {"date": "2025-01-03", "close": 138.35, "volume": 27811.0}, {"date": "2025-01-06", "close": 144.19, "volume": 59112.0}, {"date": "2025-01-07", "close": 138.91, "volume": 46761.0}, {"date": "2025-01-08", "close": 142.03, "volume": 26106.0}, {"date": "2025-01-10", "close": 134.39, "volume": 23489.0}, {"date": "2025-01-13", "close": 131.1, "volume": 29084.0}, {"date": "2025-01-14", "close": 131.05, "volume": 30961.0}, {"date": "2025-01-15", "close": 135.08, "volume": 18524.0}, {"date": "2025-01-16", "close": 137.16, "volume": 23933.0}, {"date": "2025-01-17", "close": 139.61, "volume": 30081.0}, {"date": "2025-01-21", "close": 146.64, "volume": 48255.0}, {"date": "2025-01-22", "close": 144.85, "volume": 27826.0}, {"date": "2025-01-23", "close": 142.41, "volume": 27969.0}, {"date": "2025-01-24", "close": 140.47, "volume": 17799.0}, {"date": "2025-01-27", "close": 139.49, "volume": 36263.0}, {"date": "2025-01-28", "close": 139.4, "volume": 43924.0}, {"date": "2025-01-29", "close": 136.72, "volume": 24494.0}, {"date": "2025-01-30", "close": 142.25, "volume": 15563.0}, {"date": "2025-01-31", "close": 137.69, "volume": 34159.0}, {"date": "2025-02-03", "close": 133.93, "volume": 22440.0}, {"date": "2025-02-04", "close": 137.27, "volume": 68479.0}, {"date": "2025-02-05", "close": 138.9, "volume": 39637.0}, {"date": "2025-02-06", "close": 141.73, "volume": 49509.0}, {"date": "2025-02-07", "close": 147.79, "volume": 58015.0}, {"date": "2025-02-10", "close": 154.76, "volume": 80352.0}, {"date": "2025-02-11", "close": 150.5, "volume": 51617.0}, {"date": "2025-02-12", "close": 142.63, "volume": 35315.0}, {"date": "2025-02-13", "close": 145.63, "volume": 17054.0}, {"date": "2025-02-14", "close": 145.74, "volume": 16709.0}, {"date": "2025-02-18", "close": 144.96, "volume": 17464.0}, {"date": "2025-02-19", "close": 150.2, "volume": 28815.0}, {"date": "2025-02-20", "close": 145.9, "volume": 23940.0}, {"date": "2025-02-21", "close": 141.7, "volume": 24429.0}, {"date": "2025-02-24", "close": 145.64, "volume": 33936.0}, {"date": "2025-02-25", "close": 144.36, "volume": 20719.0}, {"date": "2025-02-26", "close": 144.5, "volume": 18258.0}, {"date": "2025-02-27", "close": 135.38, "volume": 25070.0}, {"date": "2025-02-28", "close": 139.38, "volume": 39803.0}, {"date": "2025-03-03", "close": 135.44, "volume": 71868.0}, {"date": "2025-03-04", "close": 136.24, "volume": 58631.0}, {"date": "2025-03-05", "close": 137.55, "volume": 45093.0}, {"date": "2025-03-06", "close": 138.21, "volume": 51362.0}, {"date": "2025-03-07", "close": 137.54, "volume": 48144.0}, {"date": "2025-03-10", "close": 125.67, "volume": 29123.0}, {"date": "2025-03-11", "close": 124.71, "volume": 32263.0}, {"date": "2025-03-12", "close": 123.42, "volume": 25818.0}, {"date": "2025-03-13", "close": 122.33, "volume": 24367.0}, {"date": "2025-03-14", "close": 126.18, "volume": 20356.0}, {"date": "2025-03-17", "close": 128.67, "volume": 27203.0}, {"date": "2025-03-18", "close": 126.12, "volume": 40859.0}, {"date": "2025-03-19", "close": 124.24, "volume": 66140.0}, {"date": "2025-03-20", "close": 123.5, "volume": 35139.0}, {"date": "2025-03-21", "close": 125.14, "volume": 73066.0}, {"date": "2025-03-24", "close": 128.45, "volume": 60585.0}, {"date": "2025-03-25", "close": 125.42, "volume": 54792.0}, {"date": "2025-03-26", "close": 121.89, "volume": 58695.0}, {"date": "2025-03-27", "close": 124.64, "volume": 73988.0}, {"date": "2025-03-28", "close": 119.57, "volume": 63440.0}, {"date": "2025-03-31", "close": 118.66, "volume": 62234.0}, {"date": "2025-04-01", "close": 117.49, "volume": 69604.0}, {"date": "2025-04-02", "close": 120.69, "volume": 77973.0}, {"date": "2025-04-03", "close": 108.39, "volume": 57385.0}, {"date": "2025-04-04", "close": 108.0, "volume": 60296.0}, {"date": "2025-04-07", "close": 109.04, "volume": 61752.0}, {"date": "2025-04-08", "close": 105.235, "volume": 70439.0}, {"date": "2025-04-09", "close": 116.92, "volume": 49070.0}, {"date": "2025-04-10", "close": 109.86, "volume": 44934.0}, {"date": "2025-04-11", "close": 114.57, "volume": 35186.0}, {"date": "2025-04-14", "close": 114.09, "volume": 44780.0}, {"date": "2025-04-15", "close": 115.52, "volume": 45405.0}, {"date": "2025-04-16", "close": 112.92, "volume": 62306.0}, {"date": "2025-04-17", "close": 112.01, "volume": 40279.0}, {"date": "2025-04-21", "close": 109.02, "volume": 58857.0}, {"date": "2025-04-22", "close": 113.04, "volume": 49370.0}, {"date": "2025-04-23", "close": 114.52, "volume": 70995.0}, {"date": "2025-04-24", "close": 116.32, "volume": 42604.0}, {"date": "2025-04-25", "close": 116.48, "volume": 32276.0}, {"date": "2025-04-28", "close": 117.11, "volume": 28203.0}, {"date": "2025-04-29", "close": 117.36, "volume": 27138.0}, {"date": "2025-04-30", "close": 115.25, "volume": 31715.0}, {"date": "2025-05-01", "close": 115.4, "volume": 20155.0}, {"date": "2025-05-02", "close": 119.06, "volume": 27293.0}, {"date": "2025-05-05", "close": 118.53, "volume": 20991.0}, {"date": "2025-05-06", "close": 117.98, "volume": 38233.0}, {"date": "2025-05-07", "close": 120.29, "volume": 31816.0}, {"date": "2025-05-08", "close": 125.54, "volume": 28784.0}, {"date": "2025-05-09", "close": 123.84, "volume": 28484.0}, {"date": "2025-05-12", "close": 128.0, "volume": 68164.0}, {"date": "2025-05-13", "close": 126.94, "volume": 49396.0}, {"date": "2025-05-14", "close": 120.1, "volume": 56681.0}, {"date": "2025-05-15", "close": 121.35, "volume": 35995.0}, {"date": "2025-05-16", "close": 122.42, "volume": 35545.0}, {"date": "2025-05-19", "close": 118.55, "volume": 42379.0}, {"date": "2025-05-20", "close": 115.32, "volume": 49544.0}, {"date": "2025-05-21", "close": 111.97, "volume": 39121.0}, {"date": "2025-05-22", "close": 111.02, "volume": 31019.0}, {"date": "2025-05-23", "close": 109.85, "volume": 25322.0}, {"date": "2025-05-27", "close": 113.2, "volume": 34879.0}, {"date": "2025-05-28", "close": 103.07, "volume": 77854.0}, {"date": "2025-05-29", "close": 104.635, "volume": 52457.0}, {"date": "2025-05-30", "close": 100.62, "volume": 42219.0}, {"date": "2025-06-02", "close": 97.96, "volume": 60987.0}, {"date": "2025-06-03", "close": 100.12, "volume": 50103.0}, {"date": "2025-06-04", "close": 100.93, "volume": 129752.0}, {"date": "2025-06-05", "close": 99.79, "volume": 236167.0}, {"date": "2025-06-06", "close": 103.99, "volume": 290440.0}, {"date": "2025-06-09", "close": 102.86, "volume": 178112.0}, {"date": "2025-06-10", "close": 104.35, "volume": 302711.0}, {"date": "2025-06-11", "close": 104.51, "volume": 111711.0}, {"date": "2025-06-12", "close": 99.89, "volume": 122650.0}, {"date": "2025-06-13", "close": 97.1, "volume": 105191.0}, {"date": "2025-06-16", "close": 96.09, "volume": 57746.0}, {"date": "2025-06-17", "close": 92.73, "volume": 153553.0}, {"date": "2025-06-18", "close": 92.99, "volume": 215253.0}, {"date": "2025-06-20", "close": 95.82, "volume": 244290.0}, {"date": "2025-06-23", "close": 97.91, "volume": 129762.0}, {"date": "2025-06-24", "close": 98.59, "volume": 289160.0}, {"date": "2025-06-25", "close": 97.99, "volume": 341840.0}, {"date": "2025-06-26", "close": 96.36, "volume": 489397.0}, {"date": "2025-06-27", "close": 98.67, "volume": 479511.0}, {"date": "2025-06-30", "close": 94.22, "volume": 299234.0}, {"date": "2025-07-01", "close": 97.71, "volume": 207129.0}, {"date": "2025-07-02", "close": 100.63, "volume": 189206.0}, {"date": "2025-07-03", "close": 103.4, "volume": 69022.0}, {"date": "2025-07-07", "close": 92.94, "volume": 298657.0}, {"date": "2025-07-08", "close": 92.02, "volume": 125669.0}, {"date": "2025-07-09", "close": 90.79, "volume": 92574.0}, {"date": "2025-07-10", "close": 90.31, "volume": 148030.0}, {"date": "2025-07-11", "close": 86.42, "volume": 154973.0}, {"date": "2025-07-14", "close": 82.855, "volume": 234077.0}, {"date": "2025-07-15", "close": 77.57, "volume": 300207.0}, {"date": "2025-07-16", "close": 79.03, "volume": 157312.0}, {"date": "2025-07-17", "close": 75.13, "volume": 152845.0}, {"date": "2025-07-18", "close": 70.05, "volume": 175333.0}, {"date": "2025-07-21", "close": 67.97, "volume": 128510.0}, {"date": "2025-07-22", "close": 71.39, "volume": 125098.0}, {"date": "2025-07-23", "close": 74.64, "volume": 117073.0}, {"date": "2025-07-24", "close": 74.33, "volume": 98883.0}, {"date": "2025-07-25", "close": 75.62, "volume": 61848.0}, {"date": "2025-07-28", "close": 77.26, "volume": 82539.0}, {"date": "2025-07-29", "close": 76.78, "volume": 65904.0}, {"date": "2025-07-30", "close": 78.8, "volume": 102809.0}, {"date": "2025-07-31", "close": 76.48, "volume": 82213.0}, {"date": "2025-08-01", "close": 74.91, "volume": 119010.0}, {"date": "2025-08-04", "close": 76.5, "volume": 84010.0}, {"date": "2025-08-05", "close": 57.44, "volume": 241105.0}, {"date": "2025-08-06", "close": 62.01, "volume": 278843.0}, {"date": "2025-08-07", "close": 63.47, "volume": 174329.0}, {"date": "2025-08-08", "close": 64.29, "volume": 139979.0}, {"date": "2025-08-11", "close": 60.49, "volume": 115557.0}, {"date": "2025-08-12", "close": 63.27, "volume": 85882.0}, {"date": "2025-08-13", "close": 69.28, "volume": 133926.0}, {"date": "2025-08-14", "close": 67.89, "volume": 105849.0}, {"date": "2025-08-15", "close": 68.87, "volume": 165055.0}, {"date": "2025-08-18", "close": 68.4, "volume": 82205.0}, {"date": "2025-08-19", "close": 70.21, "volume": 52195.0}, {"date": "2025-08-20", "close": 68.87, "volume": 58445.0}, {"date": "2025-08-21", "close": 66.91, "volume": 100065.0}, {"date": "2025-08-22", "close": 72.96, "volume": 110982.0}, {"date": "2025-08-25", "close": 72.06, "volume": 48799.0}, {"date": "2025-08-26", "close": 69.33, "volume": 171278.0}, {"date": "2025-08-27", "close": 68.785, "volume": 64632.0}, {"date": "2025-08-28", "close": 67.4, "volume": 80481.0}, {"date": "2025-08-29", "close": 67.75, "volume": 102083.0}, {"date": "2025-09-02", "close": 64.21, "volume": 85505.0}, {"date": "2025-09-03", "close": 61.39, "volume": 121968.0}, {"date": "2025-09-04", "close": 64.33, "volume": 157061.0}, {"date": "2025-09-05", "close": 64.75, "volume": 101655.0}, {"date": "2025-09-08", "close": 63.76, "volume": 198805.0}, {"date": "2025-09-09", "close": 61.59, "volume": 182539.0}, {"date": "2025-09-10", "close": 59.525, "volume": 145625.0}, {"date": "2025-09-11", "close": 63.09, "volume": 144622.0}, {"date": "2025-09-12", "close": 61.66, "volume": 195743.0}, {"date": "2025-09-15", "close": 66.29, "volume": 262297.0}, {"date": "2025-09-16", "close": 64.96, "volume": 138617.0}, {"date": "2025-09-17", "close": 65.15, "volume": 135699.0}, {"date": "2025-09-18", "close": 69.17, "volume": 134429.0}, {"date": "2025-09-19", "close": 73.14, "volume": 1121862.0}, {"date": "2025-09-22", "close": 74.01, "volume": 172606.0}, {"date": "2025-09-23", "close": 70.14, "volume": 291740.0}, {"date": "2025-09-24", "close": 66.41, "volume": 192521.0}, {"date": "2025-09-25", "close": 64.14, "volume": 154070.0}, {"date": "2025-09-26", "close": 64.51, "volume": 97002.0}, {"date": "2025-09-29", "close": 64.07, "volume": 85529.0}, {"date": "2025-09-30", "close": 67.01, "volume": 185660.0}, {"date": "2025-10-01", "close": 70.47, "volume": 99985.0}, {"date": "2025-10-02", "close": 71.24, "volume": 115671.0}, {"date": "2025-10-03", "close": 73.27, "volume": 119839.0}, {"date": "2025-10-06", "close": 71.95, "volume": 72436.0}, {"date": "2025-10-07", "close": 68.2, "volume": 117385.0}, {"date": "2025-10-08", "close": 70.75, "volume": 72988.0}, {"date": "2025-10-09", "close": 71.66, "volume": 180660.0}, {"date": "2025-10-10", "close": 67.73, "volume": 119867.0}, {"date": "2025-10-13", "close": 68.315, "volume": 78838.0}, {"date": "2025-10-14", "close": 71.48, "volume": 99538.0}, {"date": "2025-10-15", "close": 70.74, "volume": 83085.0}, {"date": "2025-10-16", "close": 74.15, "volume": 90386.0}, {"date": "2025-10-17", "close": 73.075, "volume": 86637.0}, {"date": "2025-10-20", "close": 76.44, "volume": 50238.0}, {"date": "2025-10-21", "close": 78.92, "volume": 58464.0}, {"date": "2025-10-22", "close": 77.92, "volume": 82226.0}, {"date": "2025-10-23", "close": 78.68, "volume": 92287.0}, {"date": "2025-10-24", "close": 79.17, "volume": 58380.0}, {"date": "2025-10-27", "close": 76.885, "volume": 69442.0}, {"date": "2025-10-28", "close": 77.91, "volume": 95022.0}, {"date": "2025-10-29", "close": 76.71, "volume": 73222.0}, {"date": "2025-10-30", "close": 76.02, "volume": 80959.0}, {"date": "2025-10-31", "close": 71.89, "volume": 132561.0}, {"date": "2025-11-03", "close": 73.55, "volume": 69223.0}, {"date": "2025-11-04", "close": 73.74, "volume": 90073.0}, {"date": "2025-11-05", "close": 74.2, "volume": 123205.0}, {"date": "2025-11-06", "close": 74.87, "volume": 103287.0}, {"date": "2025-11-07", "close": 76.01, "volume": 309752.0}, {"date": "2025-11-10", "close": 81.83, "volume": 130247.0}, {"date": "2025-11-11", "close": 80.05, "volume": 93587.0}, {"date": "2025-11-12", "close": 79.9, "volume": 101306.0}, {"date": "2025-11-13", "close": 75.86, "volume": 92543.0}, {"date": "2025-11-14", "close": 73.94, "volume": 104162.0}, {"date": "2025-11-17", "close": 71.62, "volume": 182905.0}, {"date": "2025-11-18", "close": 70.61, "volume": 149205.0}, {"date": "2025-11-19", "close": 70.72, "volume": 87316.0}, {"date": "2025-11-20", "close": 71.6, "volume": 126462.0}, {"date": "2025-11-21", "close": 70.6, "volume": 740307.0}, {"date": "2025-11-24", "close": 77.74, "volume": 593092.0}, {"date": "2025-11-25", "close": 81.17, "volume": 160551.0}, {"date": "2025-11-26", "close": 80.51, "volume": 108397.0}, {"date": "2025-11-28", "close": 80.2, "volume": 58078.0}, {"date": "2025-12-01", "close": 78.68, "volume": 113847.0}, {"date": "2025-12-02", "close": 76.06, "volume": 156171.0}, {"date": "2025-12-03", "close": 76.38, "volume": 114431.0}, {"date": "2025-12-04", "close": 77.15, "volume": 128663.0}, {"date": "2025-12-05", "close": 77.63, "volume": 181941.0}, {"date": "2025-12-08", "close": 77.97, "volume": 160439.0}, {"date": "2025-12-09", "close": 77.87, "volume": 100342.0}, {"date": "2025-12-10", "close": 79.17, "volume": 166404.0}, {"date": "2025-12-11", "close": 78.6, "volume": 51219.0}, {"date": "2025-12-12", "close": 77.77, "volume": 86105.0}, {"date": "2025-12-15", "close": 77.83, "volume": 97822.0}, {"date": "2025-12-16", "close": 78.63, "volume": 70850.0}, {"date": "2025-12-17", "close": 79.77, "volume": 82139.0}, {"date": "2025-12-18", "close": 80.6, "volume": 63379.0}, {"date": "2025-12-19", "close": 81.04, "volume": 139073.0}, {"date": "2025-12-22", "close": 81.02, "volume": 85514.0}, {"date": "2025-12-23", "close": 81.02, "volume": 76140.0}, {"date": "2025-12-24", "close": 80.67, "volume": 57002.0}, {"date": "2025-12-26", "close": 80.47, "volume": 79474.0}, {"date": "2025-12-29", "close": 79.98, "volume": 97029.0}, {"date": "2025-12-30", "close": 78.6, "volume": 114745.0}, {"date": "2025-12-31", "close": 78.5, "volume": 118434.0}, {"date": "2026-01-02", "close": 79.43, "volume": 133929.0}, {"date": "2026-01-05", "close": 87.25, "volume": 126374.0}, {"date": "2026-01-06", "close": 87.92, "volume": 109929.0}, {"date": "2026-01-07", "close": 87.89, "volume": 145508.0}, {"date": "2026-01-08", "close": 84.28, "volume": 93326.0}, {"date": "2026-01-09", "close": 81.19, "volume": 123478.0}, {"date": "2026-01-12", "close": 83.96, "volume": 132125.0}, {"date": "2026-01-13", "close": 84.36, "volume": 82625.0}, {"date": "2026-01-14", "close": 86.75, "volume": 84642.0}, {"date": "2026-01-15", "close": 87.91, "volume": 76730.0}, {"date": "2026-01-16", "close": 88.69, "volume": 116509.0}, {"date": "2026-01-20", "close": 82.87, "volume": 126760.0}, {"date": "2026-01-21", "close": 86.43, "volume": 106400.0}, {"date": "2026-01-22", "close": 86.43, "volume": 63536.0}, {"date": "2026-01-23", "close": 82.66, "volume": 51419.0}, {"date": "2026-01-26", "close": 81.72, "volume": 61574.0}, {"date": "2026-01-27", "close": 81.58, "volume": 40215.0}, {"date": "2026-01-28", "close": 78.94, "volume": 110811.0}, {"date": "2026-01-29", "close": 78.68, "volume": 52198.0}, {"date": "2026-01-30", "close": 78.76, "volume": 76771.0}, {"date": "2026-02-02", "close": 80.5, "volume": 53613.0}, {"date": "2026-02-03", "close": 87.53, "volume": 200513.0}, {"date": "2026-02-04", "close": 91.53, "volume": 124487.0}, {"date": "2026-02-05", "close": 91.2, "volume": 107041.0}, {"date": "2026-02-06", "close": 93.27, "volume": 69195.0}, {"date": "2026-02-09", "close": 90.81, "volume": 61497.0}, {"date": "2026-02-10", "close": 91.95, "volume": 58107.0}, {"date": "2026-02-11", "close": 91.23, "volume": 59211.0}, {"date": "2026-02-12", "close": 88.57, "volume": 75836.0}, {"date": "2026-02-13", "close": 90.59, "volume": 37595.0}, {"date": "2026-02-17", "close": 88.63, "volume": 62120.0}, {"date": "2026-02-18", "close": 93.46, "volume": 153994.0}, {"date": "2026-02-19", "close": 92.02, "volume": 80048.0}, {"date": "2026-02-20", "close": 93.365, "volume": 44913.0}, {"date": "2026-02-23", "close": 93.83, "volume": 100030.0}, {"date": "2026-02-24", "close": 95.24, "volume": 115292.0}, {"date": "2026-02-25", "close": 95.04, "volume": 91361.0}, {"date": "2026-02-26", "close": 95.56, "volume": 94580.0}, {"date": "2026-02-27", "close": 96.57, "volume": 121148.0}, {"date": "2026-03-02", "close": 93.24, "volume": 147409.0}, {"date": "2026-03-03", "close": 91.36, "volume": 181083.0}, {"date": "2026-03-04", "close": 92.83, "volume": 130793.0}, {"date": "2026-03-05", "close": 87.59, "volume": 137248.0}, {"date": "2026-03-06", "close": 87.07, "volume": 110758.0}, {"date": "2026-03-09", "close": 87.69, "volume": 110270.0}, {"date": "2026-03-10", "close": 73.23, "volume": 301994.0}, {"date": "2026-03-11", "close": 80.6, "volume": 292417.0}, {"date": "2026-03-12", "close": 77.81, "volume": 142560.0}, {"date": "2026-03-13", "close": 77.96, "volume": 194521.0}, {"date": "2026-03-16", "close": 78.98, "volume": 206501.0}, {"date": "2026-03-17", "close": 81.69, "volume": 103378.0}, {"date": "2026-03-18", "close": 80.33, "volume": 72479.0}, {"date": "2026-03-19", "close": 82.52, "volume": 82621.0}, {"date": "2026-03-20", "close": 80.0, "volume": 110060.0}, {"date": "2026-03-23", "close": 82.4, "volume": 134670.0}, {"date": "2026-03-24", "close": 81.13, "volume": 99074.0}, {"date": "2026-03-25", "close": 83.6, "volume": 92359.0}, {"date": "2026-03-26", "close": 81.75, "volume": 74508.0}, {"date": "2026-03-27", "close": 82.07, "volume": 142964.0}, {"date": "2026-03-30", "close": 85.07, "volume": 96716.0}, {"date": "2026-03-31", "close": 88.42, "volume": 99256.0}, {"date": "2026-04-01", "close": 88.46, "volume": 135811.0}, {"date": "2026-04-02", "close": 91.08, "volume": 91357.0}, {"date": "2026-04-06", "close": 94.26, "volume": 137516.0}, {"date": "2026-04-07", "close": 94.16, "volume": 167849.0}, {"date": "2026-04-08", "close": 93.97, "volume": 103152.0}, {"date": "2026-04-09", "close": 92.83, "volume": 106106.0}, {"date": "2026-04-10", "close": 95.84, "volume": 77738.0}, {"date": "2026-04-13", "close": 97.85, "volume": 72906.0}, {"date": "2026-04-14", "close": 98.97, "volume": 88146.0}, {"date": "2026-04-15", "close": 99.34, "volume": 81077.0}, {"date": "2026-04-16", "close": 98.75, "volume": 109842.0}, {"date": "2026-04-17", "close": 103.06, "volume": 103422.0}, {"date": "2026-04-20", "close": 104.84, "volume": 79055.0}, {"date": "2026-04-21", "close": 101.65, "volume": 69911.0}, {"date": "2026-04-22", "close": 101.28, "volume": 66982.0}, {"date": "2026-04-23", "close": 96.9, "volume": 152785.0}, {"date": "2026-04-24", "close": 97.96, "volume": 143768.0}, {"date": "2026-04-27", "close": 98.28, "volume": 76503.0}, {"date": "2026-04-28", "close": 99.42, "volume": 86532.0}, {"date": "2026-04-29", "close": 95.76, "volume": 147544.0}, {"date": "2026-04-30", "close": 100.0, "volume": 157775.0}, {"date": "2026-05-01", "close": 103.31, "volume": 219303.0}, {"date": "2026-05-04", "close": 102.99, "volume": 172978.0}, {"date": "2026-05-05", "close": 103.85, "volume": 114020.0}, {"date": "2026-05-06", "close": 105.955, "volume": 97545.0}, {"date": "2026-05-07", "close": 106.12, "volume": 121637.0}, {"date": "2026-05-08", "close": 104.65, "volume": 171624.0}, {"date": "2026-05-11", "close": 102.89, "volume": 143041.0}, {"date": "2026-05-12", "close": 103.69, "volume": 78387.0}, {"date": "2026-05-13", "close": 100.79, "volume": 135615.0}, {"date": "2026-05-14", "close": 100.5, "volume": 134188.0}, {"date": "2026-05-15", "close": 96.47, "volume": 139289.0}, {"date": "2026-05-18", "close": 101.27, "volume": 145929.0}, {"date": "2026-05-19", "close": 99.83, "volume": 158390.0}, {"date": "2026-05-20", "close": 104.0, "volume": 172609.0}, {"date": "2026-05-21", "close": 109.11, "volume": 134212.0}, {"date": "2026-05-22", "close": 108.64, "volume": 165984.0}, {"date": "2026-05-26", "close": 106.17, "volume": 266184.0}, {"date": "2026-05-27", "close": 90.8, "volume": 352791.0}, {"date": "2026-05-28", "close": 103.1, "volume": 225277.0}, {"date": "2026-05-29", "close": 102.02, "volume": 286434.0}, {"date": "2026-06-01", "close": 105.26, "volume": 230862.0}, {"date": "2026-06-02", "close": 106.66, "volume": 229189.0}, {"date": "2026-06-03", "close": 104.38, "volume": 138262.0}, {"date": "2026-06-04", "close": 109.13, "volume": 135357.0}, {"date": "2026-06-05", "close": 103.89, "volume": 218129.0}, {"date": "2026-06-08", "close": 108.46, "volume": 181463.0}, {"date": "2026-06-09", "close": 109.03, "volume": 362700.0}, {"date": "2026-06-10", "close": 107.22, "volume": 273164.0}, {"date": "2026-06-11", "close": 107.35, "volume": 239530.0}, {"date": "2026-06-12", "close": 105.48, "volume": 395636.0}, {"date": "2026-06-15", "close": 104.08, "volume": 559040.0}, {"date": "2026-06-16", "close": 99.68, "volume": 260933.0}, {"date": "2026-06-17", "close": 94.95, "volume": 272495.0}, {"date": "2026-06-18", "close": 95.1, "volume": 174251.0}, {"date": "2026-06-22", "close": 93.23, "volume": 208843.0}, {"date": "2026-06-23", "close": 91.97, "volume": 208461.0}, {"date": "2026-06-24", "close": 94.45, "volume": 180974.0}, {"date": "2026-06-25", "close": 98.15, "volume": 181087.0}, {"date": "2026-06-26", "close": 102.42, "volume": 257312.0}, {"date": "2026-06-29", "close": 99.53, "volume": 145403.0}, {"date": "2026-06-30", "close": 99.55, "volume": 208646.0}, {"date": "2026-07-01", "close": 104.39, "volume": 143944.0}, {"date": "2026-07-02", "close": 105.54, "volume": 117340.0}, {"date": "2026-07-06", "close": 102.56, "volume": 156670.0}, {"date": "2026-07-07", "close": 96.16, "volume": 151069.0}, {"date": "2026-07-08", "close": 91.36, "volume": 644896.0}, {"date": "2026-07-09", "close": 95.39, "volume": 329057.0}, {"date": "2026-07-10", "close": 95.61, "volume": 166188.0}, {"date": "2026-07-13", "close": 94.95, "volume": 164638.0}, {"date": "2026-07-14", "close": 94.64, "volume": 210245.0}, {"date": "2026-07-15", "close": 94.68, "volume": 196603.0}, {"date": "2026-07-16", "close": 99.44, "volume": 167010.0}, {"date": "2026-07-17", "close": 97.94, "volume": 189605.0}, {"date": "2026-07-20", "close": 96.67, "volume": 137800.0}, {"date": "2026-07-21", "close": 97.51, "volume": 116535.0}, {"date": "2026-07-22", "close": 98.57, "volume": 134820.0}, {"date": "2026-07-23", "close": 100.95, "volume": 166556.0}, {"date": "2026-07-24", "close": 97.5, "volume": 120894.0}, {"date": "2026-07-27", "close": 97.77, "volume": 92260.0}, {"date": "2026-07-28", "close": 101.1, "volume": 112556.0}, {"date": "2026-07-29", "close": 99.66, "volume": 95434.0}, {"date": "2026-07-30", "close": 101.04, "volume": 90860.0}, {"date": "2026-07-31", "close": 100.81, "volume": 141004.0}, {"date": "2026-08-03", "close": 104.43, "volume": 138307.0}, {"date": "2026-08-04", "close": 101.14, "volume": 167442.0}, {"date": "2026-08-05", "close": 102.62, "volume": 103339.0}, {"date": "2026-08-06", "close": 101.01, "volume": 85139.0}, {"date": "2026-08-07", "close": 102.65, "volume": 103033.0}, {"date": "2026-08-10", "close": 101.62, "volume": 103051.0}, {"date": "2026-08-11", "close": 111.23, "volume": 410306.0}, {"date": "2026-08-12", "close": 112.8, "volume": 194137.0}, {"date": "2026-08-13", "close": 113.2, "volume": 254285.0}, {"date": "2026-08-14", "close": 106.04, "volume": 161034.0}, {"date": "2026-08-17", "close": 107.64, "volume": 139567.0}, {"date": "2026-08-18", "close": 107.94, "volume": 194223.0}, {"date": "2026-08-19", "close": 119.72, "volume": 236472.0}, {"date": "2026-08-20", "close": 119.15, "volume": 185385.0}, {"date": "2026-08-21", "close": 124.76, "volume": 160693.0}, {"date": "2026-08-24", "close": 124.32, "volume": 148316.0}, {"date": "2026-08-25", "close": 127.35, "volume": 142120.0}, {"date": "2026-08-26", "close": 127.15, "volume": 110866.0}, {"date": "2026-08-27", "close": 128.65, "volume": 158261.0}, {"date": "2026-08-28", "close": 129.09, "volume": 153083.0}, {"date": "2026-08-31", "close": 127.87, "volume": 155878.0}, {"date": "2026-09-01", "close": 125.47, "volume": 116025.0}, {"date": "2026-09-02", "close": 130.65, "volume": 139023.0}, {"date": "2026-09-03", "close": 128.53, "volume": 127452.0}, {"date": "2026-09-04", "close": 127.78, "volume": 100597.0}, {"date": "2026-09-08", "close": 123.74, "volume": 148555.0}, {"date": "2026-09-09", "close": 123.91, "volume": 127796.0}, {"date": "2026-09-10", "close": 120.91, "volume": 171655.0}, {"date": "2026-09-11", "close": 120.87, "volume": 129178.0}, {"date": "2026-09-14", "close": 121.48, "volume": 110549.0}, {"date": "2026-09-15", "close": 127.15, "volume": 189571.0}, {"date": "2026-09-16", "close": 125.29, "volume": 123953.0}, {"date": "2026-09-17", "close": 127.14, "volume": 72172.0}, {"date": "2026-09-18", "close": 126.54, "volume": 136666.0}, {"date": "2026-09-21", "close": 131.87, "volume": 114134.0}, {"date": "2026-09-22", "close": 134.63, "volume": 114660.0}, {"date": "2026-09-23", "close": 133.01, "volume": 105452.0}, {"date": "2026-09-24", "close": 137.5, "volume": 201704.0}, {"date": "2026-09-25", "close": 134.04, "volume": 163199.0}, {"date": "2026-09-28", "close": 132.99, "volume": 82238.0}, {"date": "2026-09-29", "close": 130.98, "volume": 124398.0}, {"date": "2026-09-30", "close": 129.94, "volume": 127591.0}, {"date": "2026-10-01", "close": 129.3, "volume": 93200.0}, {"date": "2026-10-02", "close": 132.55, "volume": 77656.0}, {"date": "2026-10-05", "close": 142.23, "volume": 147964.0}, {"date": "2026-10-06", "close": 136.06, "volume": 103261.0}, {"date": "2026-10-07", "close": 129.96, "volume": 70383.0}, {"date": "2026-10-08", "close": 126.06, "volume": 153680.0}, {"date": "2026-10-09", "close": 127.51, "volume": 93365.0}, {"date": "2026-10-12", "close": 128.07, "volume": 104999.0}, {"date": "2026-10-13", "close": 127.56, "volume": 108693.0}, {"date": "2026-10-14", "close": 126.16, "volume": 79581.0}, {"date": "2026-10-15", "close": 127.74, "volume": 100251.0}, {"date": "2026-10-16", "close": 122.48, "volume": 74353.0}, {"date": "2026-10-19", "close": 123.305, "volume": 75322.0}, {"date": "2026-10-20", "close": 125.16, "volume": 77218.0}, {"date": "2026-10-21", "close": 129.2, "volume": 84175.0}, {"date": "2026-10-22", "close": 129.1, "volume": 77460.0}, {"date": "2026-10-23", "close": 128.66, "volume": 88259.0}, {"date": "2026-10-26", "close": 129.87, "volume": 52472.0}], "refreshing": true}