{"ticker": "OLED", "overview": {"cik": "1005284", "ticker": "OLED", "name": "UNIVERSAL DISPLAY CORP \\PA\\", "industry": "Electronic Components & Accessories", "country": "United States", "sic": "3670", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359161", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014370", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326113", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303143", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294446", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294444", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294443", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294442", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294441", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294438", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294436", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294433", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294432", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294431", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277487", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221548", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216690", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216689", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197277", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197240", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000755", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-173706", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-173654", "price_sensitive": false}]}, "description": "UNIVERSAL DISPLAY CORP \\PA\\ trades as OLED on the NASDAQ and is registered in the United States, classified under Electronic Components & Accessories (SIC 3670). Privy Trades holds 760 insider filings for the company, from August 2013 to August 2026. Across those, 17 insiders disclosed 9 open-market purchases totalling $2.51M against 122 sales totalling $314.28M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 2506897.86, "sell_n": 122, "sell_sum": 314275461.7464, "net": -311768563.8864, "insiders": 17, "first_date": "2013-08-13", "last_date": "2026-08-18"}, "metrics": {"ticker": "OLED", "has_prices": true, "as_of": "2026-08-14", "last": 88.92, "prev_close": 90.96, "change": -2.039999999999992, "change_pct": -0.022427440633245296, "session_volume": 654031.0, "vwap_5": 91.42596081219189, "vwap_20": 84.4495640491245, "vwap_60": 86.04948745573455, "vwap_250": 108.55824650339257, "high_52w": 146.75, "low_52w": 77.94, "avg_volume_20": 779024.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001687", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Universal Display Corp \\PA\\", "who_key": "UNIVERSAL DISPLAY CORP \\PA\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "UNIVERSAL DISPLAY CORP \\PA\\ takes a 5.02% passive stake in OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/0002100119-26-001687-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0001193125-26-359161", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 422091.66000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director sells $422K of OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1101463/000119312526359161/0001193125-26-359161-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "13DG-0001398344-26-014370", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.6% passive stake in OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014370-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001193125-26-303143", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526303143/0001193125-26-303143-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166541}, {"id": "0001193125-26-294431", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "C. Keith Hartley", "who_key": "HARTLEY C KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294431/0001193125-26-294431-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294432", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294432/0001193125-26-294432-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294433", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Joan Lau", "who_key": "Lau Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294433/0001193125-26-294433-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294436", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Celia M. Joseph", "who_key": "Joseph Celia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294436/0001193125-26-294436-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294438", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "April Walker", "who_key": "Walker April", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294438/0001193125-26-294438-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294441", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294441/0001193125-26-294441-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294442", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Cynthia Jane Comparin", "who_key": "Comparin Cynthia Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294442/0001193125-26-294442-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294443", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294443/0001193125-26-294443-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294444", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Nigel Brown", "who_key": "Brown Nigel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294444/0001193125-26-294444-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294446", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Elizabeth H. Gemmill", "who_key": "GEMMILL ELIZABETH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526294446/0001193125-26-294446-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-221548", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92840.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Board member picks up $93K of OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526221548/0001193125-26-221548-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "0001193125-26-216689", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Steven Abramson V", "who_key": "ABRAMSON STEVEN V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1027770.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying OLED \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216689/0001193125-26-216689-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0001193125-26-216690", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Mauro Premutico", "who_key": "Premutico Mauro", "role": "SVP & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 345034.5, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider puts $345K into OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216690/0001193125-26-216690-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "13DG-0002100121-26-000755", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Universal Display Corp \\PA\\", "who_key": "UNIVERSAL DISPLAY CORP \\PA\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "UNIVERSAL DISPLAY CORP \\PA\\ crosses 5% of OLED (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/0002100121-26-000755-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001193125-26-140003", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "C. Keith Hartley", "who_key": "HARTLEY C KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140003/0001193125-26-140003-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140004", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Elizabeth H. Gemmill", "who_key": "GEMMILL ELIZABETH H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140004/0001193125-26-140004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140005", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Celia M. Joseph", "who_key": "Joseph Celia M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140005/0001193125-26-140005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140014", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Nigel Brown", "who_key": "Brown Nigel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140014/0001193125-26-140014-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140006", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140006/0001193125-26-140006-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140007", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "April Walker", "who_key": "Walker April", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140007/0001193125-26-140007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140016", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Joan Lau", "who_key": "Lau Joan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140016/0001193125-26-140016-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140009", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Cynthia Jane Comparin", "who_key": "Comparin Cynthia Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140009/0001193125-26-140009-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140011", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140011/0001193125-26-140011-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001193125-26-140012", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526140012/0001193125-26-140012-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "13DG-0000102909-26-002551", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Universal Display Corp \\PA\\", "who_key": "UNIVERSAL DISPLAY CORP \\PA\\", "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": "Electronic Components & Accessories", "country": "United States", "headline": "UNIVERSAL DISPLAY CORP \\PA\\ adjusts its stake in OLED (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/0000102909-26-002551-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001193125-26-100098", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Brian Millard", "who_key": "Millard Brian", "role": "VP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 380066.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on OLED \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526100098/0001193125-26-100098-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346541}], "recent_buys": [{"id": "0001193125-26-221548", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92840.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Board member picks up $93K of OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526221548/0001193125-26-221548-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "0001193125-26-216690", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Mauro Premutico", "who_key": "Premutico Mauro", "role": "SVP & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 345034.5, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider puts $345K into OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216690/0001193125-26-216690-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0001193125-26-216689", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Steven Abramson V", "who_key": "ABRAMSON STEVEN V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1027770.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying OLED \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216689/0001193125-26-216689-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0000950170-24-122228", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 134220.37999999998, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 4 insiders into OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024122228/0000950170-24-122228-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049261}, {"id": "0000950170-24-102308", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 187990.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "5 insiders now buying OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024102308/0000950170-24-102308-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147181}, {"id": "0001209191-21-014294", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Cynthia Jane Comparin", "who_key": "Comparin Cynthia Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 476954.54000000004, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "6 insiders pile into OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919121014294/0001209191-21-014294-index.htm", "trade_date": "2021-02-23", "timestamp": "2021-02-23", "mins": 2993261}, {"id": "0001005284-20-000019", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Cynthia Jane Comparin", "who_key": "Comparin Cynthia Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199024.84, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 7 insiders into OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528420000019/0001005284-20-000019-index.htm", "trade_date": "2020-02-27", "timestamp": "2020-02-27", "mins": 3514541}, {"id": "0001209191-23-057928", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16413.6, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "OLED draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919123057928/0001209191-23-057928-index.htm", "trade_date": "2017-05-16", "timestamp": "2017-05-16", "mins": 4979021}, {"id": "0001005284-14-000093", "src": "INSIDERS", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Richard C. Elias", "who_key": "ELIAS RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26650.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "7 insiders pile into OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528414000093/0001005284-14-000093-index.htm", "trade_date": "2014-11-11", "timestamp": "2014-11-11", "mins": 6299501}], "institutional": [{"id": "13DG-0002100119-26-001687", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Universal Display Corp \\PA\\", "who_key": "UNIVERSAL DISPLAY CORP \\PA\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "UNIVERSAL DISPLAY CORP \\PA\\ takes a 5.02% passive stake in OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/0002100119-26-001687-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0001398344-26-014370", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.6% passive stake in OLED", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014370-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0002100121-26-000755", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Universal Display Corp \\PA\\", "who_key": "UNIVERSAL DISPLAY CORP \\PA\\", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "UNIVERSAL DISPLAY CORP \\PA\\ crosses 5% of OLED (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/0002100121-26-000755-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002551", "src": "13DG", "ticker": "OLED", "cik": "1005284", "company": "UNIVERSAL DISPLAY CORP \\PA\\", "company_raw": "UNIVERSAL DISPLAY CORP \\PA\\", "who": "Universal Display Corp \\PA\\", "who_key": "UNIVERSAL DISPLAY CORP \\PA\\", "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": "Electronic Components & Accessories", "country": "United States", "headline": "UNIVERSAL DISPLAY CORP \\PA\\ adjusts its stake in OLED (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/0000102909-26-002551-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Universal Display Corporation - Common Stock", "new_value": "UNIVERSAL DISPLAY CORP \\PA\\", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001005284", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001005284", "applied": 1, "detected_at": "2026-10-26T18:52:14.184498"}]}, "key_people": [{"who": "Lawrence Lacerte", "who_key": "LACERTE LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 322210.38, "sold": 54333915.540699996, "net": -54011705.16069999, "trades": 27, "top_score": 42.4, "lean": "selling", "history": [{"action": "SELL", "amount": 422091.66000000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101463/000119312526359161/0001193125-26-359161-index.htm"}, {"action": "BUY", "amount": 134220.37999999998, "date": "2024-11-04", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024122228/0000950170-24-122228-index.htm"}, {"action": "BUY", "amount": 187990.0, "date": "2024-08-28", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024102308/0000950170-24-102308-index.htm"}, {"action": "SELL", "amount": 1199264.98, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024023042/0000950170-24-023042-index.htm"}, {"action": "SELL", "amount": 2050949.9999999998, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919123028705/0001209191-23-028705-index.htm"}, {"action": "SELL", "amount": 2902240.88, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919123014571/0001209191-23-014571-index.htm"}, {"action": "SELL", "amount": 3302304.6, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919122057283/0001209191-22-057283-index.htm"}, {"action": "SELL", "amount": 1194301.22, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919122045405/0001209191-22-045405-index.htm"}, {"action": "SELL", "amount": 5214009.75, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919121054717/0001209191-21-054717-index.htm"}, {"action": "SELL", "amount": 1984483.16, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919121032306/0001209191-21-032306-index.htm"}, {"action": "SELL", "amount": 422136.67, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528420000101/0001005284-20-000101-index.htm"}, {"action": "SELL", "amount": 312064.92, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528420000077/0001005284-20-000077-index.htm"}, {"action": "SELL", "amount": 187636.75, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528420000061/0001005284-20-000061-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000128/0001005284-19-000128-index.htm"}, {"action": "SELL", "amount": 6175050.6419, "date": "2019-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000107/0001005284-19-000107-index.htm"}, {"action": "SELL", "amount": 2085450.9, "date": "2019-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000085/0001005284-19-000085-index.htm"}, {"action": "SELL", "amount": 909498.75, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000023/0001005284-19-000023-index.htm"}, {"action": "SELL", "amount": 970235.0, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528418000110/0001005284-18-000110-index.htm"}, {"action": "SELL", "amount": 1792692.8399999999, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528418000096/0001005284-18-000096-index.htm"}, {"action": "SELL", "amount": 2739646.8, "date": "2017-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000144/0001005284-17-000144-index.htm"}, {"action": "SELL", "amount": 3257555.9308, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000096/0001005284-17-000096-index.htm"}, {"action": "SELL", "amount": 1022200.0, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528416000165/0001005284-16-000165-index.htm"}, {"action": "SELL", "amount": 1395626.2, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000073/0001005284-15-000073-index.htm"}, {"action": "SELL", "amount": 1974038.04, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000029/0001005284-15-000029-index.htm"}, {"action": "SELL", "amount": 3866625.0, "date": "2014-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528414000052/0001005284-14-000052-index.htm"}], "latest": {"action": "SELL", "amount": 422091.66000000003, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1101463/000119312526359161/0001193125-26-359161-index.htm"}}, {"who": "Sidney D. Rosenblatt", "who_key": "ROSENBLATT SIDNEY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16413.6, "sold": 52568010.6961, "net": -52551597.096099995, "trades": 12, "top_score": 30.0, "lean": "selling", "history": [{"action": "SELL", "amount": 5362398.84, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919122048464/0001209191-22-048464-index.htm"}, {"action": "SELL", "amount": 11740383.69, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919120063787/0001209191-20-063787-index.htm"}, {"action": "SELL", "amount": 7082045.2055, "date": "2019-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000109/0001005284-19-000109-index.htm"}, {"action": "SELL", "amount": 6183100.9995, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000091/0001005284-19-000091-index.htm"}, {"action": "SELL", "amount": 8430101.8031, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000142/0001005284-17-000142-index.htm"}, {"action": "SELL", "amount": 6783427.392000001, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000124/0001005284-17-000124-index.htm"}, {"action": "BUY", "amount": 16413.6, "date": "2017-05-16", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919123057928/0001209191-23-057928-index.htm"}, {"action": "SELL", "amount": 1909349.7769, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000094/0001005284-17-000094-index.htm"}, {"action": "SELL", "amount": 1508744.4591, "date": "2016-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528416000196/0001005284-16-000196-index.htm"}, {"action": "SELL", "amount": 1125550.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000112/0001005284-15-000112-index.htm"}, {"action": "SELL", "amount": 1301000.0, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000076/0001005284-15-000076-index.htm"}, {"action": "SELL", "amount": 1141908.53, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528414000011/0001005284-14-000011-index.htm"}], "latest": {"action": "SELL", "amount": 5362398.84, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919122048464/0001209191-22-048464-index.htm"}}, {"who": "Julia J. Brown", "who_key": "BROWN JULIA J", "role": "EVP & Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 40454392.91, "net": -40454392.91, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1812650.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024056835/0000950170-24-056835-index.htm"}, {"action": "SELL", "amount": 784778.25, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919123035571/0001209191-23-035571-index.htm"}, {"action": "SELL", "amount": 4951575.0, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919121043964/0001209191-21-043964-index.htm"}, {"action": "SELL", "amount": 4319725.569999999, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528420000099/0001005284-20-000099-index.htm"}, {"action": "SELL", "amount": 4977296.09, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000130/0001005284-19-000130-index.htm"}, {"action": "SELL", "amount": 5095400.0, "date": "2019-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000101/0001005284-19-000101-index.htm"}, {"action": "SELL", "amount": 2806240.0, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000051/0001005284-19-000051-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000136/0001005284-17-000136-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000119/0001005284-17-000119-index.htm"}, {"action": "SELL", "amount": 4156000.0, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000091/0001005284-17-000091-index.htm"}, {"action": "SELL", "amount": 3492208.0, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000026/0001005284-17-000026-index.htm"}, {"action": "SELL", "amount": 1375000.0, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528416000185/0001005284-16-000185-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000114/0001005284-15-000114-index.htm"}, {"action": "SELL", "amount": 825000.0, "date": "2015-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000077/0001005284-15-000077-index.htm"}, {"action": "SELL", "amount": 675000.0, "date": "2015-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000040/0001005284-15-000040-index.htm"}, {"action": "SELL", "amount": 466760.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528414000078/0001005284-14-000078-index.htm"}, {"action": "SELL", "amount": 466760.0, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000054/0001005284-13-000054-index.htm"}], "latest": {"action": "SELL", "amount": 1812650.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024056835/0000950170-24-056835-index.htm"}}, {"who": "Discovery Global Opportunity Master FUND, Ltd", "who_key": "DISCOVERY GLOBAL OPPORTUNITY MASTER FUND, LTD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 37984375.0, "net": -37984375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37984375.0, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957415003380/0000919574-15-003380-index.htm"}], "latest": {"action": "SELL", "amount": 37984375.0, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957415003380/0000919574-15-003380-index.htm"}}, {"who": "Discovery Capital Management, LLC / CT", "who_key": "DISCOVERY CAPITAL MANAGEMENT, LLC / CT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 36166720.339999996, "net": -36166720.339999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36166720.339999996, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957415005667/0000919574-15-005667-index.htm"}], "latest": {"action": "SELL", "amount": 36166720.339999996, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000091957415005667/0000919574-15-005667-index.htm"}}, {"who": "Steven Abramson V", "who_key": "ABRAMSON STEVEN V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1027770.0, "sold": 25566387.5504, "net": -24538617.5504, "trades": 10, "top_score": 61.4, "lean": "selling", "history": [{"action": "BUY", "amount": 1027770.0, "date": "2026-05-07", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216689/0001193125-26-216689-index.htm"}, {"action": "SELL", "amount": 6922884.2028, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000113/0001005284-19-000113-index.htm"}, {"action": "SELL", "amount": 5389116.181600001, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000089/0001005284-19-000089-index.htm"}, {"action": "SELL", "amount": 2969089.2, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000140/0001005284-17-000140-index.htm"}, {"action": "SELL", "amount": 2241609.0527999997, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000121/0001005284-17-000121-index.htm"}, {"action": "SELL", "amount": 2039311.0432, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000090/0001005284-17-000090-index.htm"}, {"action": "SELL", "amount": 2928925.0, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000025/0001005284-17-000025-index.htm"}, {"action": "SELL", "amount": 2192795.77, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000072/0001005284-15-000072-index.htm"}, {"action": "SELL", "amount": 299377.10000000003, "date": "2015-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000007/0001005284-15-000007-index.htm"}, {"action": "SELL", "amount": 583280.0, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000071/0001005284-13-000071-index.htm"}], "latest": {"action": "BUY", "amount": 1027770.0, "date": "2026-05-07", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216689/0001193125-26-216689-index.htm"}}, {"who": "Sherwin I. Seligsohn", "who_key": "SELIGSOHN SHERWIN I", "role": "Chairman of Board and Founder, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24785092.684, "net": -24785092.684, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10000000.0, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528418000012/0001005284-18-000012-index.htm"}, {"action": "SELL", "amount": 7500000.0, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000138/0001005284-17-000138-index.htm"}, {"action": "SELL", "amount": 3909550.014, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000030/0001005284-17-000030-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2015-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000089924315008984/0000899243-15-008984-index.htm"}, {"action": "SELL", "amount": 1028742.6699999999, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528415000075/0001005284-15-000075-index.htm"}, {"action": "SELL", "amount": 1346800.0, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528413000075/0001005284-13-000075-index.htm"}], "latest": {"action": "SELL", "amount": 10000000.0, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528418000012/0001005284-18-000012-index.htm"}}, {"who": "Mauro Premutico", "who_key": "Premutico Mauro", "role": "SVP & CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 345034.5, "sold": 11928379.012, "net": -11583344.512, "trades": 8, "top_score": 40.9, "lean": "selling", "history": [{"action": "BUY", "amount": 345034.5, "date": "2026-05-07", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216690/0001193125-26-216690-index.htm"}, {"action": "SELL", "amount": 1450246.66, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000095017024056828/0000950170-24-056828-index.htm"}, {"action": "SELL", "amount": 1507100.67, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919123048756/0001209191-23-048756-index.htm"}, {"action": "SELL", "amount": 870508.86, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000120919122029112/0001209191-22-029112-index.htm"}, {"action": "SELL", "amount": 2072567.69, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528420000079/0001005284-20-000079-index.htm"}, {"action": "SELL", "amount": 2465552.16, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528419000087/0001005284-19-000087-index.htm"}, {"action": "SELL", "amount": 1241692.572, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528418000098/0001005284-18-000098-index.htm"}, {"action": "SELL", "amount": 2320710.4, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000100528417000092/0001005284-17-000092-index.htm"}], "latest": {"action": "BUY", "amount": 345034.5, "date": "2026-05-07", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1005284/000119312526216690/0001193125-26-216690-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -422091.66000000003}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359161", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000523", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014370", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326113", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303143", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294446", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294444", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294443", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294442", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294441", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294438", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294436", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294433", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294432", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294431", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277487", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221548", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216690", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216689", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001193125-26-197277", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197240", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000755", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001193125-26-173706", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001193125-26-173654", "price_sensitive": false}], "performance": {"ticker": "OLED", "has_prices": true, "summary": {"n": 9, "avg": -0.21008085545545577, "win_rate": 0.1111111111111111, "best": 0.46442687747035577, "worst": -0.5758240709822068, "as_of": "2026-08-14"}, "buys": [{"who": "ELIAS RICHARD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92840.0, "date": "2026-05-11", "score": 53.7, "ref_price": 90.84, "return": -0.021136063408190242}, {"who": "Premutico Mauro", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & CLO", "amount": 345034.5, "date": "2026-05-07", "score": 40.9, "ref_price": 92.74, "return": -0.04119042484364884}, {"who": "ABRAMSON STEVEN V", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1027770.0, "date": "2026-05-07", "score": 61.4, "ref_price": 92.74, "return": -0.04119042484364884}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134220.37999999998, "date": "2024-11-04", "score": 40.7, "ref_price": 179.68, "return": -0.5051202137132681}, {"who": "LACERTE LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 187990.0, "date": "2024-08-28", "score": 42.4, "ref_price": 187.78, "return": -0.5264671424006816}, {"who": "Comparin Cynthia Jane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 476954.54000000004, "date": "2021-02-23", "score": 52.1, "ref_price": 209.63, "return": -0.5758240709822068}, {"who": "Comparin Cynthia Jane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199024.84, "date": "2020-02-27", "score": 57.6, "ref_price": 149.17, "return": -0.4039015887913119}, {"who": "ROSENBLATT SIDNEY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16413.6, "date": "2017-05-16", "score": 30.0, "ref_price": 117.05, "return": -0.24032464758650146}, {"who": "ELIAS RICHARD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26650.0, "date": "2014-11-11", "score": 38.3, "ref_price": 60.72, "return": 0.46442687747035577}]}, "price_series": [{"date": "2016-08-15", "close": 60.72, "volume": 967806.0}, {"date": "2016-08-16", "close": 59.49, "volume": 1174892.0}, {"date": "2016-08-17", "close": 59.34, "volume": 534269.0}, {"date": "2016-08-18", "close": 61.23, "volume": 824425.0}, {"date": "2016-08-19", "close": 62.3, "volume": 1319319.0}, {"date": "2016-08-22", "close": 60.69, "volume": 745733.0}, {"date": "2016-08-23", "close": 60.25, "volume": 612258.0}, {"date": "2016-08-24", "close": 59.31, "volume": 403160.0}, {"date": "2016-08-25", "close": 59.52, "volume": 613786.0}, {"date": "2016-08-26", "close": 59.19, "volume": 402085.0}, {"date": "2016-08-29", "close": 59.63, "volume": 505921.0}, {"date": "2016-08-30", "close": 59.47, "volume": 524636.0}, {"date": "2016-08-31", "close": 57.59, "volume": 702656.0}, {"date": "2016-09-01", "close": 57.29, "volume": 729294.0}, {"date": "2016-09-02", "close": 57.43, "volume": 416014.0}, {"date": "2016-09-06", "close": 57.66, "volume": 839500.0}, {"date": "2016-09-07", "close": 59.08, "volume": 862235.0}, {"date": "2016-09-08", "close": 58.6, "volume": 599558.0}, {"date": "2016-09-09", "close": 58.0, "volume": 777034.0}, {"date": "2016-09-12", "close": 59.0, "volume": 597606.0}, {"date": "2016-09-13", "close": 58.05, "volume": 548321.0}, {"date": "2016-09-14", "close": 58.3, "volume": 525854.0}, {"date": "2016-09-15", "close": 59.86, "volume": 531935.0}, {"date": "2016-09-16", "close": 62.03, "volume": 963106.0}, {"date": "2016-09-19", "close": 61.34, "volume": 565795.0}, {"date": "2016-09-20", "close": 59.71, "volume": 400495.0}, {"date": "2016-09-21", "close": 61.04, "volume": 398686.0}, {"date": "2016-09-22", "close": 62.09, "volume": 486383.0}, {"date": "2016-09-23", "close": 58.82, "volume": 679310.0}, {"date": "2016-09-26", "close": 57.79, "volume": 424085.0}, {"date": "2016-09-27", "close": 58.75, "volume": 439864.0}, {"date": "2016-09-28", "close": 58.49, "volume": 487500.0}, {"date": "2016-09-29", "close": 55.26, "volume": 1036338.0}, {"date": "2016-09-30", "close": 55.51, "volume": 2291117.0}, {"date": "2016-10-03", "close": 55.63, "volume": 737799.0}, {"date": "2016-10-04", "close": 52.7, "volume": 1135059.0}, {"date": "2016-10-05", "close": 52.37, "volume": 692023.0}, {"date": "2016-10-06", "close": 52.57, "volume": 561185.0}, {"date": "2016-10-07", "close": 52.53, "volume": 676026.0}, {"date": "2016-10-10", "close": 53.25, "volume": 347228.0}, {"date": "2016-10-11", "close": 50.44, "volume": 1634189.0}, {"date": "2016-10-12", "close": 49.47, "volume": 702715.0}, {"date": "2016-10-13", "close": 49.76, "volume": 712648.0}, {"date": "2016-10-14", "close": 49.22, "volume": 421769.0}, {"date": "2016-10-17", "close": 49.26, "volume": 463838.0}, {"date": "2016-10-18", "close": 50.22, "volume": 419191.0}, {"date": "2016-10-19", "close": 50.35, "volume": 444967.0}, {"date": "2016-10-20", "close": 50.43, "volume": 248503.0}, {"date": "2016-10-21", "close": 49.59, "volume": 303158.0}, {"date": "2016-10-24", "close": 50.72, "volume": 459181.0}, {"date": "2016-10-25", "close": 49.7, "volume": 366869.0}, {"date": "2016-10-26", "close": 49.54, "volume": 556667.0}, {"date": "2016-10-27", "close": 49.74, "volume": 435766.0}, {"date": "2016-10-28", "close": 49.81, "volume": 554101.0}, {"date": "2016-10-31", "close": 51.7, "volume": 592466.0}, {"date": "2016-11-01", "close": 51.6, "volume": 665782.0}, {"date": "2016-11-02", "close": 50.8, "volume": 439830.0}, {"date": "2016-11-03", "close": 51.95, "volume": 944688.0}, {"date": "2016-11-04", "close": 53.5, "volume": 979216.0}, {"date": "2016-11-07", "close": 55.3, "volume": 560191.0}, {"date": "2016-11-08", "close": 56.05, "volume": 459527.0}, {"date": "2016-11-09", "close": 55.8, "volume": 529012.0}, {"date": "2016-11-10", "close": 56.25, "volume": 754820.0}, {"date": "2016-11-11", "close": 62.85, "volume": 1117827.0}, {"date": "2016-11-14", "close": 62.2, "volume": 710259.0}, {"date": "2016-11-15", "close": 60.55, "volume": 938977.0}, {"date": "2016-11-16", "close": 58.55, "volume": 511552.0}, {"date": "2016-11-17", "close": 57.825, "volume": 630125.0}, {"date": "2016-11-18", "close": 58.1, "volume": 385537.0}, {"date": "2016-11-21", "close": 57.9, "volume": 384835.0}, {"date": "2016-11-22", "close": 57.65, "volume": 443694.0}, {"date": "2016-11-23", "close": 57.3, "volume": 393251.0}, {"date": "2016-11-25", "close": 57.4, "volume": 230032.0}, {"date": "2016-11-28", "close": 55.55, "volume": 702619.0}, {"date": "2016-11-29", "close": 53.75, "volume": 554361.0}, {"date": "2016-11-30", "close": 54.65, "volume": 603076.0}, {"date": "2016-12-01", "close": 54.0, "volume": 522498.0}, {"date": "2016-12-02", "close": 53.8, "volume": 311155.0}, {"date": "2016-12-05", "close": 55.3, "volume": 342927.0}, {"date": "2016-12-06", "close": 55.7, "volume": 381145.0}, {"date": "2016-12-07", "close": 55.95, "volume": 342828.0}, {"date": "2016-12-08", "close": 58.95, "volume": 507644.0}, {"date": "2016-12-09", "close": 61.85, "volume": 846209.0}, {"date": "2016-12-12", "close": 58.2, "volume": 901114.0}, {"date": "2016-12-13", "close": 59.3, "volume": 560774.0}, {"date": "2016-12-14", "close": 57.55, "volume": 490003.0}, {"date": "2016-12-15", "close": 59.15, "volume": 411676.0}, {"date": "2016-12-16", "close": 57.1, "volume": 505403.0}, {"date": "2016-12-19", "close": 59.3, "volume": 447829.0}, {"date": "2016-12-20", "close": 59.1, "volume": 443242.0}, {"date": "2016-12-21", "close": 58.0, "volume": 253621.0}, {"date": "2016-12-22", "close": 57.05, "volume": 393598.0}, {"date": "2016-12-23", "close": 57.95, "volume": 397292.0}, {"date": "2016-12-27", "close": 60.925, "volume": 378039.0}, {"date": "2016-12-28", "close": 57.5, "volume": 795223.0}, {"date": "2016-12-29", "close": 56.55, "volume": 368514.0}, {"date": "2016-12-30", "close": 56.3, "volume": 288590.0}, {"date": "2017-01-03", "close": 57.35, "volume": 378037.0}, {"date": "2017-01-04", "close": 59.8, "volume": 398278.0}, {"date": "2017-01-05", "close": 59.3, "volume": 322152.0}, {"date": "2017-01-06", "close": 57.5, "volume": 342624.0}, {"date": "2017-01-09", "close": 57.05, "volume": 239911.0}, {"date": "2017-01-10", "close": 57.8, "volume": 348311.0}, {"date": "2017-01-11", "close": 58.15, "volume": 210562.0}, {"date": "2017-01-12", "close": 57.9, "volume": 291292.0}, {"date": "2017-01-13", "close": 58.2, "volume": 267230.0}, {"date": "2017-01-17", "close": 57.2, "volume": 450268.0}, {"date": "2017-01-18", "close": 57.2, "volume": 302412.0}, {"date": "2017-01-19", "close": 57.0, "volume": 285807.0}, {"date": "2017-01-20", "close": 59.05, "volume": 481456.0}, {"date": "2017-01-23", "close": 61.6, "volume": 1113824.0}, {"date": "2017-01-24", "close": 64.2, "volume": 1475288.0}, {"date": "2017-01-25", "close": 66.5, "volume": 809948.0}, {"date": "2017-01-26", "close": 65.15, "volume": 441329.0}, {"date": "2017-01-27", "close": 64.75, "volume": 347820.0}, {"date": "2017-01-30", "close": 63.15, "volume": 489067.0}, {"date": "2017-01-31", "close": 66.0, "volume": 486719.0}, {"date": "2017-02-01", "close": 66.35, "volume": 579061.0}, {"date": "2017-02-02", "close": 64.05, "volume": 588549.0}, {"date": "2017-02-03", "close": 64.9, "volume": 300635.0}, {"date": "2017-02-06", "close": 64.7, "volume": 197597.0}, {"date": "2017-02-07", "close": 64.1, "volume": 287041.0}, {"date": "2017-02-08", "close": 63.95, "volume": 477266.0}, {"date": "2017-02-09", "close": 63.8, "volume": 461918.0}, {"date": "2017-02-10", "close": 63.9, "volume": 272832.0}, {"date": "2017-02-13", "close": 64.8, "volume": 340341.0}, {"date": "2017-02-14", "close": 67.15, "volume": 758817.0}, {"date": "2017-02-15", "close": 70.35, "volume": 1494463.0}, {"date": "2017-02-16", "close": 71.3, "volume": 1293545.0}, {"date": "2017-02-17", "close": 72.15, "volume": 807327.0}, {"date": "2017-02-21", "close": 71.55, "volume": 715220.0}, {"date": "2017-02-22", "close": 71.25, "volume": 553802.0}, {"date": "2017-02-23", "close": 67.45, "volume": 1312968.0}, {"date": "2017-02-24", "close": 81.0, "volume": 4784078.0}, {"date": "2017-02-27", "close": 87.3, "volume": 2630830.0}, {"date": "2017-02-28", "close": 84.85, "volume": 1412678.0}, {"date": "2017-03-01", "close": 85.5, "volume": 1037618.0}, {"date": "2017-03-02", "close": 84.45, "volume": 880029.0}, {"date": "2017-03-03", "close": 83.95, "volume": 696161.0}, {"date": "2017-03-06", "close": 81.75, "volume": 897471.0}, {"date": "2017-03-07", "close": 83.25, "volume": 652677.0}, {"date": "2017-03-08", "close": 83.4, "volume": 360393.0}, {"date": "2017-03-09", "close": 83.1, "volume": 404560.0}, {"date": "2017-03-10", "close": 83.1, "volume": 425111.0}, {"date": "2017-03-13", "close": 83.7, "volume": 544827.0}, {"date": "2017-03-14", "close": 82.9, "volume": 527737.0}, {"date": "2017-03-15", "close": 85.75, "volume": 1095478.0}, {"date": "2017-03-16", "close": 84.4, "volume": 614642.0}, {"date": "2017-03-17", "close": 85.5, "volume": 655816.0}, {"date": "2017-03-20", "close": 85.25, "volume": 465948.0}, {"date": "2017-03-21", "close": 81.6, "volume": 836302.0}, {"date": "2017-03-22", "close": 82.15, "volume": 834946.0}, {"date": "2017-03-23", "close": 83.1, "volume": 394013.0}, {"date": "2017-03-24", "close": 83.4, "volume": 487456.0}, {"date": "2017-03-27", "close": 83.75, "volume": 650226.0}, {"date": "2017-03-28", "close": 84.8, "volume": 456060.0}, {"date": "2017-03-29", "close": 84.65, "volume": 290138.0}, {"date": "2017-03-30", "close": 86.7, "volume": 1375789.0}, {"date": "2017-03-31", "close": 86.1, "volume": 661367.0}, {"date": "2017-04-03", "close": 85.05, "volume": 660690.0}, {"date": "2017-04-04", "close": 84.6, "volume": 456001.0}, {"date": "2017-04-05", "close": 84.0, "volume": 583296.0}, {"date": "2017-04-06", "close": 84.15, "volume": 475252.0}, {"date": "2017-04-07", "close": 84.45, "volume": 406550.0}, {"date": "2017-04-10", "close": 85.35, "volume": 459785.0}, {"date": "2017-04-11", "close": 83.85, "volume": 570729.0}, {"date": "2017-04-12", "close": 81.65, "volume": 523566.0}, {"date": "2017-04-13", "close": 81.0, "volume": 437109.0}, {"date": "2017-04-17", "close": 81.8, "volume": 316608.0}, {"date": "2017-04-18", "close": 81.5, "volume": 382568.0}, {"date": "2017-04-19", "close": 82.9, "volume": 423911.0}, {"date": "2017-04-20", "close": 87.2, "volume": 777653.0}, {"date": "2017-04-21", "close": 85.1, "volume": 539778.0}, {"date": "2017-04-24", "close": 86.35, "volume": 407790.0}, {"date": "2017-04-25", "close": 88.45, "volume": 739185.0}, {"date": "2017-04-26", "close": 89.2, "volume": 637084.0}, {"date": "2017-04-27", "close": 91.05, "volume": 688555.0}, {"date": "2017-04-28", "close": 89.35, "volume": 707818.0}, {"date": "2017-05-01", "close": 89.9, "volume": 437303.0}, {"date": "2017-05-02", "close": 89.6, "volume": 288616.0}, {"date": "2017-05-03", "close": 90.5, "volume": 444463.0}, {"date": "2017-05-04", "close": 89.85, "volume": 1079886.0}, {"date": "2017-05-05", "close": 111.3, "volume": 4862462.0}, {"date": "2017-05-08", "close": 112.85, "volume": 2419599.0}, {"date": "2017-05-09", "close": 113.8, "volume": 966678.0}, {"date": "2017-05-10", "close": 115.0, "volume": 930359.0}, {"date": "2017-05-11", "close": 113.6, "volume": 720057.0}, {"date": "2017-05-12", "close": 114.2, "volume": 550103.0}, {"date": "2017-05-15", "close": 116.9, "volume": 854303.0}, {"date": "2017-05-16", "close": 117.05, "volume": 709274.0}, {"date": "2017-05-17", "close": 110.85, "volume": 1022157.0}, {"date": "2017-05-18", "close": 113.75, "volume": 981025.0}, {"date": "2017-05-19", "close": 114.6, "volume": 593158.0}, {"date": "2017-05-22", "close": 116.95, "volume": 770315.0}, {"date": "2017-05-23", "close": 113.85, "volume": 842173.0}, {"date": "2017-05-24", "close": 114.35, "volume": 566010.0}, {"date": "2017-05-25", "close": 114.75, "volume": 311366.0}, {"date": "2017-05-26", "close": 115.0, "volume": 395036.0}, {"date": "2017-05-30", "close": 113.95, "volume": 565616.0}, {"date": "2017-05-31", "close": 113.4, "volume": 810484.0}, {"date": "2017-06-01", "close": 115.65, "volume": 662993.0}, {"date": "2017-06-02", "close": 117.1, "volume": 698206.0}, {"date": "2017-06-05", "close": 120.55, "volume": 1421879.0}, {"date": "2017-06-06", "close": 124.45, "volume": 1221090.0}, {"date": "2017-06-07", "close": 124.4, "volume": 1132051.0}, {"date": "2017-06-08", "close": 127.1, "volume": 892445.0}, {"date": "2017-06-09", "close": 124.8, "volume": 1415546.0}, {"date": "2017-06-12", "close": 116.95, "volume": 1939193.0}, {"date": "2017-06-13", "close": 120.15, "volume": 1446465.0}, {"date": "2017-06-14", "close": 118.3, "volume": 765302.0}, {"date": "2017-06-15", "close": 115.45, "volume": 814820.0}, {"date": "2017-06-16", "close": 116.9, "volume": 604976.0}, {"date": "2017-06-19", "close": 120.05, "volume": 584016.0}, {"date": "2017-06-20", "close": 117.1, "volume": 671424.0}, {"date": "2017-06-21", "close": 117.95, "volume": 469949.0}, {"date": "2017-06-22", "close": 118.35, "volume": 361408.0}, {"date": "2017-06-23", "close": 117.45, "volume": 4523321.0}, {"date": "2017-06-26", "close": 117.5, "volume": 575441.0}, {"date": "2017-06-27", "close": 114.75, "volume": 693465.0}, {"date": "2017-06-28", "close": 114.95, "volume": 1092786.0}, {"date": "2017-06-29", "close": 110.65, "volume": 1246946.0}, {"date": "2017-06-30", "close": 109.25, "volume": 722578.0}, {"date": "2017-07-03", "close": 108.65, "volume": 417757.0}, {"date": "2017-07-05", "close": 111.4, "volume": 707119.0}, {"date": "2017-07-06", "close": 109.85, "volume": 956942.0}, {"date": "2017-07-07", "close": 111.15, "volume": 440331.0}, {"date": "2017-07-10", "close": 108.95, "volume": 814775.0}, {"date": "2017-07-11", "close": 109.1, "volume": 678699.0}, {"date": "2017-07-12", "close": 115.15, "volume": 983892.0}, {"date": "2017-07-13", "close": 115.6, "volume": 804080.0}, {"date": "2017-07-14", "close": 119.65, "volume": 954554.0}, {"date": "2017-07-17", "close": 118.3, "volume": 595868.0}, {"date": "2017-07-18", "close": 123.25, "volume": 1197190.0}, {"date": "2017-07-19", "close": 124.3, "volume": 925204.0}, {"date": "2017-07-20", "close": 123.35, "volume": 722105.0}, {"date": "2017-07-21", "close": 123.1, "volume": 457297.0}, {"date": "2017-07-24", "close": 123.9, "volume": 565477.0}, {"date": "2017-07-25", "close": 125.1, "volume": 782828.0}, {"date": "2017-07-26", "close": 123.65, "volume": 601849.0}, {"date": "2017-07-27", "close": 120.55, "volume": 900441.0}, {"date": "2017-07-28", "close": 121.3, "volume": 457268.0}, {"date": "2017-07-31", "close": 120.6, "volume": 725407.0}, {"date": "2017-08-01", "close": 120.35, "volume": 628556.0}, {"date": "2017-08-02", "close": 120.05, "volume": 1242992.0}, {"date": "2017-08-03", "close": 119.1, "volume": 1341579.0}, {"date": "2017-08-04", "close": 117.55, "volume": 1809428.0}, {"date": "2017-08-07", "close": 117.7, "volume": 656812.0}, {"date": "2017-08-08", "close": 118.05, "volume": 562479.0}, {"date": "2017-08-09", "close": 116.05, "volume": 691872.0}, {"date": "2017-08-10", "close": 110.45, "volume": 854267.0}, {"date": "2017-08-11", "close": 111.45, "volume": 685385.0}, {"date": "2017-08-14", "close": 111.65, "volume": 572435.0}, {"date": "2017-08-15", "close": 111.75, "volume": 604209.0}, {"date": "2017-08-16", "close": 114.05, "volume": 482342.0}, {"date": "2017-08-17", "close": 112.15, "volume": 527068.0}, {"date": "2017-08-18", "close": 109.8, "volume": 745321.0}, {"date": "2017-08-21", "close": 108.6, "volume": 715315.0}, {"date": "2017-08-22", "close": 110.7, "volume": 505064.0}, {"date": "2017-08-23", "close": 111.7, "volume": 423382.0}, {"date": "2017-08-24", "close": 112.7, "volume": 493776.0}, {"date": "2017-08-25", "close": 111.15, "volume": 450053.0}, {"date": "2017-08-28", "close": 111.25, "volume": 432007.0}, {"date": "2017-08-29", "close": 111.1, "volume": 438296.0}, {"date": "2017-08-30", "close": 124.45, "volume": 2528132.0}, {"date": "2017-08-31", "close": 127.1, "volume": 1333721.0}, {"date": "2017-09-01", "close": 126.95, "volume": 909632.0}, {"date": "2017-09-05", "close": 129.7, "volume": 1320488.0}, {"date": "2017-09-06", "close": 128.95, "volume": 1375548.0}, {"date": "2017-09-07", "close": 129.25, "volume": 679435.0}, {"date": "2017-09-08", "close": 127.65, "volume": 640368.0}, {"date": "2017-09-11", "close": 132.3, "volume": 1261024.0}, {"date": "2017-09-12", "close": 132.4, "volume": 1379328.0}, {"date": "2017-09-13", "close": 132.35, "volume": 594229.0}, {"date": "2017-09-14", "close": 131.95, "volume": 519412.0}, {"date": "2017-09-15", "close": 132.05, "volume": 821366.0}, {"date": "2017-09-18", "close": 136.7, "volume": 1298737.0}, {"date": "2017-09-19", "close": 142.2, "volume": 1678845.0}, {"date": "2017-09-20", "close": 140.1, "volume": 1069659.0}, {"date": "2017-09-21", "close": 136.0, "volume": 1086398.0}, {"date": "2017-09-22", "close": 132.7, "volume": 899386.0}, {"date": "2017-09-25", "close": 124.95, "volume": 1440417.0}, {"date": "2017-09-26", "close": 125.45, "volume": 1185925.0}, {"date": "2017-09-27", "close": 127.85, "volume": 810357.0}, {"date": "2017-09-28", "close": 127.85, "volume": 786239.0}, {"date": "2017-09-29", "close": 128.85, "volume": 583284.0}, {"date": "2017-10-02", "close": 126.6, "volume": 821419.0}, {"date": "2017-10-03", "close": 128.7, "volume": 510579.0}, {"date": "2017-10-04", "close": 128.3, "volume": 670915.0}, {"date": "2017-10-05", "close": 127.2, "volume": 702834.0}, {"date": "2017-10-06", "close": 128.1, "volume": 473979.0}, {"date": "2017-10-09", "close": 130.3, "volume": 598327.0}, {"date": "2017-10-10", "close": 128.45, "volume": 748788.0}, {"date": "2017-10-11", "close": 130.2, "volume": 472874.0}, {"date": "2017-10-12", "close": 134.6, "volume": 1453639.0}, {"date": "2017-10-13", "close": 134.2, "volume": 723644.0}, {"date": "2017-10-16", "close": 135.5, "volume": 640283.0}, {"date": "2017-10-17", "close": 136.95, "volume": 569609.0}, {"date": "2017-10-18", "close": 137.55, "volume": 542597.0}, {"date": "2017-10-19", "close": 135.95, "volume": 693045.0}, {"date": "2017-10-20", "close": 134.3, "volume": 638747.0}, {"date": "2017-10-23", "close": 134.85, "volume": 340754.0}, {"date": "2017-10-24", "close": 135.2, "volume": 360897.0}, {"date": "2017-10-25", "close": 132.6, "volume": 491101.0}, {"date": "2017-10-26", "close": 133.55, "volume": 269150.0}, {"date": "2017-10-27", "close": 136.1, "volume": 580504.0}, {"date": "2017-10-30", "close": 138.6, "volume": 707423.0}, {"date": "2017-10-31", "close": 146.5, "volume": 1718127.0}, {"date": "2017-11-01", "close": 142.7, "volume": 1061995.0}, {"date": "2017-11-02", "close": 144.35, "volume": 1099718.0}, {"date": "2017-11-03", "close": 158.1, "volume": 3426591.0}, {"date": "2017-11-06", "close": 163.4, "volume": 1509778.0}, {"date": "2017-11-07", "close": 167.575, "volume": 1088351.0}, {"date": "2017-11-08", "close": 168.7, "volume": 981445.0}, {"date": "2017-11-09", "close": 169.6, "volume": 781129.0}, {"date": "2017-11-10", "close": 175.9, "volume": 1193231.0}, {"date": "2017-11-13", "close": 177.05, "volume": 908663.0}, {"date": "2017-11-14", "close": 177.45, "volume": 724739.0}, {"date": "2017-11-15", "close": 172.85, "volume": 1056714.0}, {"date": "2017-11-16", "close": 179.25, "volume": 772122.0}, {"date": "2017-11-17", "close": 181.0, "volume": 712879.0}, {"date": "2017-11-20", "close": 181.5, "volume": 681675.0}, {"date": "2017-11-21", "close": 186.5, "volume": 675225.0}, {"date": "2017-11-22", "close": 189.6, "volume": 911024.0}, {"date": "2017-11-24", "close": 190.95, "volume": 526901.0}, {"date": "2017-11-27", "close": 185.85, "volume": 1003351.0}, {"date": "2017-11-28", "close": 186.0, "volume": 824004.0}, {"date": "2017-11-29", "close": 179.65, "volume": 1971870.0}, {"date": "2017-11-30", "close": 181.0, "volume": 1040829.0}, {"date": "2017-12-01", "close": 176.7, "volume": 1348103.0}, {"date": "2017-12-04", "close": 167.55, "volume": 1543005.0}, {"date": "2017-12-05", "close": 166.0, "volume": 1341190.0}, {"date": "2017-12-06", "close": 164.05, "volume": 1270360.0}, {"date": "2017-12-07", "close": 167.35, "volume": 679213.0}, {"date": "2017-12-08", "close": 172.7, "volume": 1949789.0}, {"date": "2017-12-11", "close": 171.6, "volume": 836014.0}, {"date": "2017-12-12", "close": 169.5, "volume": 693524.0}, {"date": "2017-12-13", "close": 169.15, "volume": 475894.0}, {"date": "2017-12-14", "close": 170.5, "volume": 467693.0}, {"date": "2017-12-15", "close": 170.55, "volume": 625098.0}, {"date": "2017-12-18", "close": 178.35, "volume": 847149.0}, {"date": "2017-12-19", "close": 179.35, "volume": 735684.0}, {"date": "2017-12-20", "close": 180.85, "volume": 589782.0}, {"date": "2017-12-21", "close": 176.9, "volume": 405566.0}, {"date": "2017-12-22", "close": 175.55, "volume": 476357.0}, {"date": "2017-12-26", "close": 170.6, "volume": 1088822.0}, {"date": "2017-12-27", "close": 176.35, "volume": 753761.0}, {"date": "2017-12-28", "close": 174.8, "volume": 448175.0}, {"date": "2017-12-29", "close": 172.65, "volume": 426514.0}, {"date": "2018-01-02", "close": 173.75, "volume": 560072.0}, {"date": "2018-01-03", "close": 180.4, "volume": 898722.0}, {"date": "2018-01-04", "close": 176.5, "volume": 710870.0}, {"date": "2018-01-05", "close": 179.3, "volume": 556672.0}, {"date": "2018-01-08", "close": 194.85, "volume": 2002182.0}, {"date": "2018-01-09", "close": 194.85, "volume": 1347666.0}, {"date": "2018-01-10", "close": 192.6, "volume": 712291.0}, {"date": "2018-01-11", "close": 197.8, "volume": 573450.0}, {"date": "2018-01-12", "close": 196.6, "volume": 919467.0}, {"date": "2018-01-16", "close": 198.4, "volume": 955927.0}, {"date": "2018-01-17", "close": 203.45, "volume": 1013199.0}, {"date": "2018-01-18", "close": 205.6, "volume": 943076.0}, {"date": "2018-01-19", "close": 203.65, "volume": 796471.0}, {"date": "2018-01-22", "close": 199.0, "volume": 1576583.0}, {"date": "2018-01-23", "close": 189.35, "volume": 2127814.0}, {"date": "2018-01-24", "close": 178.5, "volume": 3506269.0}, {"date": "2018-01-25", "close": 168.25, "volume": 2806115.0}, {"date": "2018-01-26", "close": 170.45, "volume": 3623369.0}, {"date": "2018-01-29", "close": 162.8, "volume": 3015355.0}, {"date": "2018-01-30", "close": 164.2, "volume": 1724211.0}, {"date": "2018-01-31", "close": 159.4, "volume": 1553094.0}, {"date": "2018-02-01", "close": 155.0, "volume": 1852136.0}, {"date": "2018-02-02", "close": 155.85, "volume": 1946058.0}, {"date": "2018-02-05", "close": 146.65, "volume": 1856894.0}, {"date": "2018-02-06", "close": 155.45, "volume": 1960788.0}, {"date": "2018-02-07", "close": 150.05, "volume": 1312400.0}, {"date": "2018-02-08", "close": 139.8, "volume": 1950232.0}, {"date": "2018-02-09", "close": 143.35, "volume": 2083119.0}, {"date": "2018-02-12", "close": 147.95, "volume": 1446477.0}, {"date": "2018-02-13", "close": 146.1, "volume": 804296.0}, {"date": "2018-02-14", "close": 159.15, "volume": 3742710.0}, {"date": "2018-02-15", "close": 162.0, "volume": 1880440.0}, {"date": "2018-02-16", "close": 154.95, "volume": 1524228.0}, {"date": "2018-02-20", "close": 161.1, "volume": 1815701.0}, {"date": "2018-02-21", "close": 155.6, "volume": 1821530.0}, {"date": "2018-02-22", "close": 154.9, "volume": 2441239.0}, {"date": "2018-02-23", "close": 130.4, "volume": 7676662.0}, {"date": "2018-02-26", "close": 131.575, "volume": 2582053.0}, {"date": "2018-02-27", "close": 130.05, "volume": 1271664.0}, {"date": "2018-02-28", "close": 129.8, "volume": 1128166.0}, {"date": "2018-03-01", "close": 125.55, "volume": 1784615.0}, {"date": "2018-03-02", "close": 123.55, "volume": 1876263.0}, {"date": "2018-03-05", "close": 120.45, "volume": 1914942.0}, {"date": "2018-03-06", "close": 122.15, "volume": 1346618.0}, {"date": "2018-03-07", "close": 124.6, "volume": 1015511.0}, {"date": "2018-03-08", "close": 124.85, "volume": 841127.0}, {"date": "2018-03-09", "close": 132.05, "volume": 1597015.0}, {"date": "2018-03-12", "close": 128.4, "volume": 1345756.0}, {"date": "2018-03-13", "close": 126.25, "volume": 959393.0}, {"date": "2018-03-14", "close": 125.8, "volume": 663266.0}, {"date": "2018-03-15", "close": 123.55, "volume": 911814.0}, {"date": "2018-03-16", "close": 124.0, "volume": 804214.0}, {"date": "2018-03-19", "close": 109.0, "volume": 5435904.0}, {"date": "2018-03-20", "close": 115.975, "volume": 2556410.0}, {"date": "2018-03-21", "close": 114.95, "volume": 1431106.0}, {"date": "2018-03-22", "close": 110.2, "volume": 1196920.0}, {"date": "2018-03-23", "close": 105.25, "volume": 1342982.0}, {"date": "2018-03-26", "close": 107.35, "volume": 1480546.0}, {"date": "2018-03-27", "close": 105.3, "volume": 1245824.0}, {"date": "2018-03-28", "close": 99.6, "volume": 1858434.0}, {"date": "2018-03-29", "close": 101.0, "volume": 1171925.0}, {"date": "2018-04-02", "close": 97.55, "volume": 1204084.0}, {"date": "2018-04-03", "close": 97.6, "volume": 1661311.0}, {"date": "2018-04-04", "close": 100.7, "volume": 1435532.0}, {"date": "2018-04-05", "close": 101.325, "volume": 992170.0}, {"date": "2018-04-06", "close": 98.3, "volume": 1114012.0}, {"date": "2018-04-09", "close": 98.9, "volume": 928572.0}, {"date": "2018-04-10", "close": 100.85, "volume": 1080553.0}, {"date": "2018-04-11", "close": 100.15, "volume": 1011297.0}, {"date": "2018-04-12", "close": 102.75, "volume": 1102341.0}, {"date": "2018-04-13", "close": 99.35, "volume": 909758.0}, {"date": "2018-04-16", "close": 98.6, "volume": 749837.0}, {"date": "2018-04-17", "close": 98.2, "volume": 758545.0}, {"date": "2018-04-18", "close": 99.3, "volume": 757525.0}, {"date": "2018-04-19", "close": 94.75, "volume": 1178444.0}, {"date": "2018-04-20", "close": 94.05, "volume": 919069.0}, {"date": "2018-04-23", "close": 93.2, "volume": 762290.0}, {"date": "2018-04-24", "close": 90.35, "volume": 882166.0}, {"date": "2018-04-25", "close": 87.55, "volume": 1047538.0}, {"date": "2018-04-26", "close": 90.55, "volume": 1125729.0}, {"date": "2018-04-27", "close": 89.2, "volume": 944694.0}, {"date": "2018-04-30", "close": 88.05, "volume": 893419.0}, {"date": "2018-05-01", "close": 89.75, "volume": 935012.0}, {"date": "2018-05-02", "close": 91.8, "volume": 1294934.0}, {"date": "2018-05-03", "close": 90.9, "volume": 1613831.0}, {"date": "2018-05-04", "close": 102.2, "volume": 3865391.0}, {"date": "2018-05-07", "close": 95.45, "volume": 2974453.0}, {"date": "2018-05-08", "close": 98.5, "volume": 1501440.0}, {"date": "2018-05-09", "close": 96.55, "volume": 1034901.0}, {"date": "2018-05-10", "close": 98.3, "volume": 901748.0}, {"date": "2018-05-11", "close": 98.1, "volume": 655271.0}, {"date": "2018-05-14", "close": 99.35, "volume": 705696.0}, {"date": "2018-05-15", "close": 98.3, "volume": 499293.0}, {"date": "2018-05-16", "close": 100.75, "volume": 694219.0}, {"date": "2018-05-17", "close": 99.9, "volume": 568729.0}, {"date": "2018-05-18", "close": 94.1, "volume": 1427851.0}, {"date": "2018-05-21", "close": 96.5, "volume": 609669.0}, {"date": "2018-05-22", "close": 97.15, "volume": 645132.0}, {"date": "2018-05-23", "close": 97.1, "volume": 515942.0}, {"date": "2018-05-24", "close": 97.9, "volume": 482741.0}, {"date": "2018-05-25", "close": 99.65, "volume": 650390.0}, {"date": "2018-05-29", "close": 103.6, "volume": 8276480.0}, {"date": "2018-05-30", "close": 98.95, "volume": 3621554.0}, {"date": "2018-05-31", "close": 99.0, "volume": 2365881.0}, {"date": "2018-06-01", "close": 99.55, "volume": 1612403.0}, {"date": "2018-06-04", "close": 99.15, "volume": 1129064.0}, {"date": "2018-06-05", "close": 100.05, "volume": 1133079.0}, {"date": "2018-06-06", "close": 99.2, "volume": 1032693.0}, {"date": "2018-06-07", "close": 98.25, "volume": 906933.0}, {"date": "2018-06-08", "close": 96.65, "volume": 1037819.0}, {"date": "2018-06-11", "close": 100.25, "volume": 1075865.0}, {"date": "2018-06-12", "close": 99.2, "volume": 1048234.0}, {"date": "2018-06-13", "close": 98.85, "volume": 1051419.0}, {"date": "2018-06-14", "close": 98.6, "volume": 718876.0}, {"date": "2018-06-15", "close": 93.95, "volume": 2776777.0}, {"date": "2018-06-18", "close": 90.25, "volume": 1690350.0}, {"date": "2018-06-19", "close": 88.7, "volume": 1655701.0}, {"date": "2018-06-20", "close": 87.95, "volume": 1063774.0}, {"date": "2018-06-21", "close": 86.75, "volume": 744890.0}, {"date": "2018-06-22", "close": 86.45, "volume": 1430472.0}, {"date": "2018-06-25", "close": 81.3, "volume": 1727324.0}, {"date": "2018-06-26", "close": 83.05, "volume": 1240999.0}, {"date": "2018-06-27", "close": 80.75, "volume": 860394.0}, {"date": "2018-06-28", "close": 83.0, "volume": 1137988.0}, {"date": "2018-06-29", "close": 86.0, "volume": 1579353.0}, {"date": "2018-07-02", "close": 83.85, "volume": 792042.0}, {"date": "2018-07-03", "close": 83.55, "volume": 470723.0}, {"date": "2018-07-05", "close": 87.7, "volume": 812517.0}, {"date": "2018-07-06", "close": 88.6, "volume": 614011.0}, {"date": "2018-07-09", "close": 91.95, "volume": 754707.0}, {"date": "2018-07-10", "close": 92.55, "volume": 577314.0}, {"date": "2018-07-11", "close": 89.1, "volume": 720547.0}, {"date": "2018-07-12", "close": 93.65, "volume": 933399.0}, {"date": "2018-07-13", "close": 93.55, "volume": 880973.0}, {"date": "2018-07-16", "close": 95.35, "volume": 1036222.0}, {"date": "2018-07-17", "close": 95.95, "volume": 785742.0}, {"date": "2018-07-18", "close": 98.15, "volume": 792914.0}, {"date": "2018-07-19", "close": 97.9, "volume": 626054.0}, {"date": "2018-07-20", "close": 95.65, "volume": 652936.0}, {"date": "2018-07-23", "close": 97.85, "volume": 701299.0}, {"date": "2018-07-24", "close": 96.85, "volume": 911869.0}, {"date": "2018-07-25", "close": 99.85, "volume": 830779.0}, {"date": "2018-07-26", "close": 101.0, "volume": 908614.0}, {"date": "2018-07-27", "close": 99.15, "volume": 877045.0}, {"date": "2018-07-30", "close": 96.35, "volume": 709132.0}, {"date": "2018-07-31", "close": 96.3, "volume": 585965.0}, {"date": "2018-08-01", "close": 99.85, "volume": 1060519.0}, {"date": "2018-08-02", "close": 100.75, "volume": 815714.0}, {"date": "2018-08-03", "close": 100.85, "volume": 830403.0}, {"date": "2018-08-06", "close": 102.9, "volume": 708764.0}, {"date": "2018-08-07", "close": 105.7, "volume": 952168.0}, {"date": "2018-08-08", "close": 102.0, "volume": 1289000.0}, {"date": "2018-08-09", "close": 101.15, "volume": 1486745.0}, {"date": "2018-08-10", "close": 114.85, "volume": 4425765.0}, {"date": "2018-08-13", "close": 117.6, "volume": 1965242.0}, {"date": "2018-08-14", "close": 119.0, "volume": 1383338.0}, {"date": "2018-08-15", "close": 116.2, "volume": 1783277.0}, {"date": "2018-08-16", "close": 116.35, "volume": 1125062.0}, {"date": "2018-08-17", "close": 115.65, "volume": 813921.0}, {"date": "2018-08-20", "close": 117.1, "volume": 770809.0}, {"date": "2018-08-21", "close": 121.35, "volume": 1067901.0}, {"date": "2018-08-22", "close": 121.4, "volume": 640831.0}, {"date": "2018-08-23", "close": 121.6, "volume": 547402.0}, {"date": "2018-08-24", "close": 122.0, "volume": 644669.0}, {"date": "2018-08-27", "close": 125.3, "volume": 973254.0}, {"date": "2018-08-28", "close": 128.95, "volume": 1326779.0}, {"date": "2018-08-29", "close": 124.45, "volume": 1732286.0}, {"date": "2018-08-30", "close": 121.55, "volume": 1009250.0}, {"date": "2018-08-31", "close": 122.4, "volume": 563601.0}, {"date": "2018-09-04", "close": 124.5, "volume": 711209.0}, {"date": "2018-09-05", "close": 127.65, "volume": 1360379.0}, {"date": "2018-09-06", "close": 122.65, "volume": 1159198.0}, {"date": "2018-09-07", "close": 124.1, "volume": 780987.0}, {"date": "2018-09-10", "close": 127.6, "volume": 927019.0}, {"date": "2018-09-11", "close": 127.65, "volume": 620077.0}, {"date": "2018-09-12", "close": 123.7, "volume": 1077242.0}, {"date": "2018-09-13", "close": 120.8, "volume": 1100387.0}, {"date": "2018-09-14", "close": 119.9, "volume": 1629717.0}, {"date": "2018-09-17", "close": 120.25, "volume": 1064990.0}, {"date": "2018-09-18", "close": 116.75, "volume": 1224733.0}, {"date": "2018-09-19", "close": 117.9, "volume": 680300.0}, {"date": "2018-09-20", "close": 121.35, "volume": 1347081.0}, {"date": "2018-09-21", "close": 121.45, "volume": 941593.0}, {"date": "2018-09-24", "close": 121.65, "volume": 727310.0}, {"date": "2018-09-25", "close": 121.75, "volume": 579841.0}, {"date": "2018-09-26", "close": 116.45, "volume": 903280.0}, {"date": "2018-09-27", "close": 117.1, "volume": 622108.0}, {"date": "2018-09-28", "close": 117.9, "volume": 594161.0}, {"date": "2018-10-01", "close": 120.21, "volume": 517431.0}, {"date": "2018-10-02", "close": 120.13, "volume": 636773.0}, {"date": "2018-10-03", "close": 125.03, "volume": 830505.0}, {"date": "2018-10-04", "close": 122.16, "volume": 1029476.0}, {"date": "2018-10-05", "close": 116.95, "volume": 909066.0}, {"date": "2018-10-08", "close": 117.02, "volume": 783229.0}, {"date": "2018-10-09", "close": 116.33, "volume": 396184.0}, {"date": "2018-10-10", "close": 107.84, "volume": 1128736.0}, {"date": "2018-10-11", "close": 109.35, "volume": 1070641.0}, {"date": "2018-10-12", "close": 112.41, "volume": 596985.0}, {"date": "2018-10-15", "close": 115.64, "volume": 697716.0}, {"date": "2018-10-16", "close": 120.94, "volume": 848150.0}, {"date": "2018-10-17", "close": 118.32, "volume": 779144.0}, {"date": "2018-10-18", "close": 115.57, "volume": 538658.0}, {"date": "2018-10-19", "close": 111.35, "volume": 711057.0}, {"date": "2018-10-22", "close": 110.57, "volume": 570808.0}, {"date": "2018-10-23", "close": 110.94, "volume": 827151.0}, {"date": "2018-10-24", "close": 99.85, "volume": 1156899.0}, {"date": "2018-10-25", "close": 105.7, "volume": 860197.0}, {"date": "2018-10-26", "close": 104.39, "volume": 721240.0}, {"date": "2018-10-29", "close": 101.31, "volume": 964995.0}, {"date": "2018-10-30", "close": 108.14, "volume": 831241.0}, {"date": "2018-10-31", "close": 123.01, "volume": 2163488.0}, {"date": "2018-11-01", "close": 129.65, "volume": 2280877.0}, {"date": "2018-11-02", "close": 103.06, "volume": 7578751.0}, {"date": "2018-11-05", "close": 99.56, "volume": 1730724.0}, {"date": "2018-11-06", "close": 98.0, "volume": 1594553.0}, {"date": "2018-11-07", "close": 97.7, "volume": 1384669.0}, {"date": "2018-11-08", "close": 100.83, "volume": 661785.0}, {"date": "2018-11-09", "close": 97.7, "volume": 654013.0}, {"date": "2018-11-12", "close": 84.93, "volume": 2673624.0}, {"date": "2018-11-13", "close": 87.16, "volume": 1169080.0}, {"date": "2018-11-14", "close": 87.66, "volume": 549322.0}, {"date": "2018-11-15", "close": 90.84, "volume": 615886.0}, {"date": "2018-11-16", "close": 90.53, "volume": 661670.0}, {"date": "2018-11-19", "close": 87.26, "volume": 664150.0}, {"date": "2018-11-20", "close": 86.8, "volume": 773921.0}, {"date": "2018-11-21", "close": 87.79, "volume": 381673.0}, {"date": "2018-11-23", "close": 88.07, "volume": 221068.0}, {"date": "2018-11-26", "close": 91.29, "volume": 582182.0}, {"date": "2018-11-27", "close": 90.04, "volume": 616057.0}, {"date": "2018-11-28", "close": 90.35, "volume": 813806.0}, {"date": "2018-11-29", "close": 91.58, "volume": 913622.0}, {"date": "2018-11-30", "close": 91.84, "volume": 733462.0}, {"date": "2018-12-03", "close": 95.69, "volume": 825262.0}, {"date": "2018-12-04", "close": 91.75, "volume": 614554.0}, {"date": "2018-12-06", "close": 98.59, "volume": 3182777.0}, {"date": "2018-12-07", "close": 95.38, "volume": 8896779.0}, {"date": "2018-12-10", "close": 95.31, "volume": 1168815.0}, {"date": "2018-12-11", "close": 96.01, "volume": 792411.0}, {"date": "2018-12-12", "close": 97.06, "volume": 662104.0}, {"date": "2018-12-13", "close": 96.45, "volume": 630784.0}, {"date": "2018-12-14", "close": 95.06, "volume": 650111.0}, {"date": "2018-12-17", "close": 95.04, "volume": 939606.0}, {"date": "2018-12-18", "close": 96.16, "volume": 701459.0}, {"date": "2018-12-19", "close": 92.87, "volume": 685476.0}, {"date": "2018-12-20", "close": 90.73, "volume": 835393.0}, {"date": "2018-12-21", "close": 86.11, "volume": 1256925.0}, {"date": "2018-12-24", "close": 82.96, "volume": 486619.0}, {"date": "2018-12-26", "close": 89.57, "volume": 665890.0}, {"date": "2018-12-27", "close": 91.16, "volume": 643597.0}, {"date": "2018-12-28", "close": 92.25, "volume": 486598.0}, {"date": "2018-12-31", "close": 93.57, "volume": 680346.0}, {"date": "2019-01-02", "close": 91.16, "volume": 681269.0}, {"date": "2019-01-03", "close": 79.31, "volume": 2112613.0}, {"date": "2019-01-04", "close": 83.07, "volume": 1255951.0}, {"date": "2019-01-07", "close": 84.57, "volume": 1057948.0}, {"date": "2019-01-08", "close": 87.23, "volume": 1129263.0}, {"date": "2019-01-09", "close": 87.78, "volume": 825236.0}, {"date": "2019-01-10", "close": 93.23, "volume": 873854.0}, {"date": "2019-01-11", "close": 95.6, "volume": 641255.0}, {"date": "2019-01-14", "close": 93.17, "volume": 538916.0}, {"date": "2019-01-15", "close": 95.98, "volume": 676130.0}, {"date": "2019-01-16", "close": 96.24, "volume": 644292.0}, {"date": "2019-01-17", "close": 97.4, "volume": 597234.0}, {"date": "2019-01-18", "close": 100.01, "volume": 700146.0}, {"date": "2019-01-22", "close": 94.17, "volume": 774292.0}, {"date": "2019-01-23", "close": 94.96, "volume": 675957.0}, {"date": "2019-01-24", "close": 98.86, "volume": 720466.0}, {"date": "2019-01-25", "close": 102.39, "volume": 650491.0}, {"date": "2019-01-28", "close": 102.3, "volume": 773628.0}, {"date": "2019-01-29", "close": 102.15, "volume": 344900.0}, {"date": "2019-01-30", "close": 102.99, "volume": 704969.0}, {"date": "2019-01-31", "close": 103.83, "volume": 582828.0}, {"date": "2019-02-01", "close": 104.56, "volume": 407944.0}, {"date": "2019-02-04", "close": 106.52, "volume": 406551.0}, {"date": "2019-02-05", "close": 109.37, "volume": 708618.0}, {"date": "2019-02-06", "close": 110.84, "volume": 609720.0}, {"date": "2019-02-07", "close": 110.05, "volume": 624520.0}, {"date": "2019-02-08", "close": 110.71, "volume": 612030.0}, {"date": "2019-02-11", "close": 112.92, "volume": 653993.0}, {"date": "2019-02-12", "close": 116.67, "volume": 790768.0}, {"date": "2019-02-13", "close": 117.65, "volume": 561243.0}, {"date": "2019-02-14", "close": 117.37, "volume": 662266.0}, {"date": "2019-02-15", "close": 118.49, "volume": 674910.0}, {"date": "2019-02-19", "close": 118.62, "volume": 1044491.0}, {"date": "2019-02-20", "close": 118.95, "volume": 918792.0}, {"date": "2019-02-21", "close": 118.48, "volume": 1212906.0}, {"date": "2019-02-22", "close": 145.77, "volume": 5088226.0}, {"date": "2019-02-25", "close": 147.26, "volume": 2346267.0}, {"date": "2019-02-26", "close": 144.45, "volume": 1653499.0}, {"date": "2019-02-27", "close": 148.97, "volume": 906286.0}, {"date": "2019-02-28", "close": 149.24, "volume": 880402.0}, {"date": "2019-03-01", "close": 152.38, "volume": 815540.0}, {"date": "2019-03-04", "close": 152.92, "volume": 844058.0}, {"date": "2019-03-05", "close": 153.07, "volume": 582107.0}, {"date": "2019-03-06", "close": 150.53, "volume": 679222.0}, {"date": "2019-03-07", "close": 148.07, "volume": 727242.0}, {"date": "2019-03-08", "close": 147.49, "volume": 777962.0}, {"date": "2019-03-11", "close": 151.99, "volume": 777821.0}, {"date": "2019-03-12", "close": 154.82, "volume": 575150.0}, {"date": "2019-03-13", "close": 155.77, "volume": 586831.0}, {"date": "2019-03-14", "close": 154.8, "volume": 453514.0}, {"date": "2019-03-15", "close": 156.11, "volume": 1034378.0}, {"date": "2019-03-18", "close": 157.61, "volume": 415657.0}, {"date": "2019-03-19", "close": 158.42, "volume": 373961.0}, {"date": "2019-03-20", "close": 155.95, "volume": 437898.0}, {"date": "2019-03-21", "close": 161.62, "volume": 533810.0}, {"date": "2019-03-22", "close": 154.31, "volume": 662887.0}, {"date": "2019-03-25", "close": 155.34, "volume": 649600.0}, {"date": "2019-03-26", "close": 156.04, "volume": 578727.0}, {"date": "2019-03-27", "close": 151.52, "volume": 708055.0}, {"date": "2019-03-28", "close": 152.17, "volume": 679375.0}, {"date": "2019-03-29", "close": 152.85, "volume": 780595.0}, {"date": "2019-04-01", "close": 158.36, "volume": 638244.0}, {"date": "2019-04-02", "close": 159.8, "volume": 694566.0}, {"date": "2019-04-03", "close": 165.31, "volume": 1227469.0}, {"date": "2019-04-04", "close": 163.44, "volume": 644919.0}, {"date": "2019-04-05", "close": 163.95, "volume": 420275.0}, {"date": "2019-04-08", "close": 165.59, "volume": 459300.0}, {"date": "2019-04-09", "close": 164.35, "volume": 340199.0}, {"date": "2019-04-10", "close": 167.01, "volume": 485706.0}, {"date": "2019-04-11", "close": 167.87, "volume": 419291.0}, {"date": "2019-04-12", "close": 170.57, "volume": 480829.0}, {"date": "2019-04-15", "close": 172.64, "volume": 584120.0}, {"date": "2019-04-16", "close": 172.84, "volume": 438413.0}, {"date": "2019-04-17", "close": 170.24, "volume": 388049.0}, {"date": "2019-04-18", "close": 168.98, "volume": 510832.0}, {"date": "2019-04-22", "close": 168.28, "volume": 479666.0}, {"date": "2019-04-23", "close": 172.03, "volume": 500789.0}, {"date": "2019-04-24", "close": 171.31, "volume": 444714.0}, {"date": "2019-04-25", "close": 163.34, "volume": 951392.0}, {"date": "2019-04-26", "close": 168.18, "volume": 698064.0}, {"date": "2019-04-29", "close": 158.41, "volume": 1430929.0}, {"date": "2019-04-30", "close": 159.6, "volume": 756914.0}, {"date": "2019-05-01", "close": 157.33, "volume": 756702.0}, {"date": "2019-05-02", "close": 156.6, "volume": 1384019.0}, {"date": "2019-05-03", "close": 170.33, "volume": 5600624.0}, {"date": "2019-05-06", "close": 175.31, "volume": 1326972.0}, {"date": "2019-05-07", "close": 171.12, "volume": 1021876.0}, {"date": "2019-05-08", "close": 168.85, "volume": 907631.0}, {"date": "2019-05-09", "close": 167.89, "volume": 874077.0}, {"date": "2019-05-10", "close": 164.62, "volume": 825953.0}, {"date": "2019-05-13", "close": 157.12, "volume": 1041281.0}, {"date": "2019-05-14", "close": 163.39, "volume": 583620.0}, {"date": "2019-05-15", "close": 166.94, "volume": 585664.0}, {"date": "2019-05-16", "close": 163.17, "volume": 738745.0}, {"date": "2019-05-17", "close": 162.07, "volume": 710686.0}, {"date": "2019-05-20", "close": 158.09, "volume": 699270.0}, {"date": "2019-05-21", "close": 162.84, "volume": 490146.0}, {"date": "2019-05-22", "close": 160.37, "volume": 304457.0}, {"date": "2019-05-23", "close": 150.37, "volume": 1125215.0}, {"date": "2019-05-24", "close": 150.26, "volume": 645719.0}, {"date": "2019-05-28", "close": 148.17, "volume": 483537.0}, {"date": "2019-05-29", "close": 148.26, "volume": 580710.0}, {"date": "2019-05-30", "close": 149.36, "volume": 353796.0}, {"date": "2019-05-31", "close": 146.93, "volume": 468152.0}, {"date": "2019-06-03", "close": 145.26, "volume": 563616.0}, {"date": "2019-06-04", "close": 150.66, "volume": 584476.0}, {"date": "2019-06-05", "close": 152.72, "volume": 389008.0}, {"date": "2019-06-06", "close": 156.61, "volume": 492644.0}, {"date": "2019-06-07", "close": 161.76, "volume": 611434.0}, {"date": "2019-06-10", "close": 173.21, "volume": 945543.0}, {"date": "2019-06-11", "close": 172.17, "volume": 642308.0}, {"date": "2019-06-12", "close": 172.5, "volume": 503979.0}, {"date": "2019-06-13", "close": 173.88, "volume": 370294.0}, {"date": "2019-06-14", "close": 172.34, "volume": 405708.0}, {"date": "2019-06-17", "close": 173.47, "volume": 379055.0}, {"date": "2019-06-18", "close": 184.7, "volume": 1028549.0}, {"date": "2019-06-19", "close": 184.97, "volume": 465306.0}, {"date": "2019-06-20", "close": 185.89, "volume": 459450.0}, {"date": "2019-06-21", "close": 184.08, "volume": 697621.0}, {"date": "2019-06-24", "close": 185.5, "volume": 683214.0}, {"date": "2019-06-25", "close": 177.87, "volume": 679290.0}, {"date": "2019-06-26", "close": 182.51, "volume": 522211.0}, {"date": "2019-06-27", "close": 187.99, "volume": 585915.0}, {"date": "2019-06-28", "close": 188.06, "volume": 773709.0}, {"date": "2019-07-01", "close": 190.97, "volume": 712036.0}, {"date": "2019-07-02", "close": 190.02, "volume": 443214.0}, {"date": "2019-07-03", "close": 190.61, "volume": 267595.0}, {"date": "2019-07-05", "close": 190.4, "volume": 437397.0}, {"date": "2019-07-08", "close": 188.06, "volume": 525400.0}, {"date": "2019-07-09", "close": 193.0, "volume": 644209.0}, {"date": "2019-07-10", "close": 194.2, "volume": 822232.0}, {"date": "2019-07-11", "close": 195.15, "volume": 481192.0}, {"date": "2019-07-12", "close": 199.62, "volume": 844188.0}, {"date": "2019-07-15", "close": 203.7, "volume": 657285.0}, {"date": "2019-07-16", "close": 203.96, "volume": 673715.0}, {"date": "2019-07-17", "close": 203.0, "volume": 595421.0}, {"date": "2019-07-18", "close": 206.64, "volume": 569701.0}, {"date": "2019-07-19", "close": 205.92, "volume": 435507.0}, {"date": "2019-07-22", "close": 206.62, "volume": 582305.0}, {"date": "2019-07-23", "close": 211.04, "volume": 592355.0}, {"date": "2019-07-24", "close": 214.56, "volume": 663016.0}, {"date": "2019-07-25", "close": 210.73, "volume": 464656.0}, {"date": "2019-07-26", "close": 213.86, "volume": 390209.0}, {"date": "2019-07-29", "close": 214.36, "volume": 504517.0}, {"date": "2019-07-30", "close": 213.26, "volume": 416764.0}, {"date": "2019-07-31", "close": 211.08, "volume": 693581.0}, {"date": "2019-08-01", "close": 208.92, "volume": 1221494.0}, {"date": "2019-08-02", "close": 205.49, "volume": 2374006.0}, {"date": "2019-08-05", "close": 194.64, "volume": 1097178.0}, {"date": "2019-08-06", "close": 205.2, "volume": 877220.0}, {"date": "2019-08-07", "close": 211.45, "volume": 779747.0}, {"date": "2019-08-08", "close": 216.22, "volume": 770056.0}, {"date": "2019-08-09", "close": 212.69, "volume": 476157.0}, {"date": "2019-08-12", "close": 209.86, "volume": 401039.0}, {"date": "2019-08-13", "close": 214.39, "volume": 566889.0}, {"date": "2019-08-14", "close": 206.75, "volume": 676000.0}, {"date": "2019-08-15", "close": 206.81, "volume": 331525.0}, {"date": "2019-08-16", "close": 210.78, "volume": 393876.0}, {"date": "2019-08-19", "close": 213.15, "volume": 508014.0}, {"date": "2019-08-20", "close": 210.96, "volume": 340412.0}, {"date": "2019-08-21", "close": 213.15, "volume": 372278.0}, {"date": "2019-08-22", "close": 211.63, "volume": 337119.0}, {"date": "2019-08-23", "close": 204.01, "volume": 504327.0}, {"date": "2019-08-26", "close": 205.11, "volume": 360349.0}, {"date": "2019-08-27", "close": 201.88, "volume": 455027.0}, {"date": "2019-08-28", "close": 206.1, "volume": 381551.0}, {"date": "2019-08-29", "close": 206.91, "volume": 394564.0}, {"date": "2019-08-30", "close": 205.47, "volume": 292313.0}, {"date": "2019-09-03", "close": 200.76, "volume": 597794.0}, {"date": "2019-09-04", "close": 209.73, "volume": 617794.0}, {"date": "2019-09-05", "close": 222.08, "volume": 1199155.0}, {"date": "2019-09-06", "close": 224.75, "volume": 1003163.0}, {"date": "2019-09-09", "close": 210.95, "volume": 993106.0}, {"date": "2019-09-10", "close": 190.14, "volume": 2130778.0}, {"date": "2019-09-11", "close": 193.16, "volume": 888109.0}, {"date": "2019-09-12", "close": 183.49, "volume": 1896051.0}, {"date": "2019-09-13", "close": 180.73, "volume": 763861.0}, {"date": "2019-09-16", "close": 177.96, "volume": 726427.0}, {"date": "2019-09-17", "close": 177.29, "volume": 608062.0}, {"date": "2019-09-18", "close": 178.44, "volume": 487975.0}, {"date": "2019-09-19", "close": 183.05, "volume": 757339.0}, {"date": "2019-09-20", "close": 181.73, "volume": 993696.0}, {"date": "2019-09-23", "close": 185.98, "volume": 586945.0}, {"date": "2019-09-24", "close": 181.87, "volume": 468066.0}, {"date": "2019-09-25", "close": 176.55, "volume": 932690.0}, {"date": "2019-09-26", "close": 176.53, "volume": 480868.0}, {"date": "2019-09-27", "close": 169.1, "volume": 848893.0}, {"date": "2019-09-30", "close": 167.9, "volume": 1019888.0}, {"date": "2019-10-01", "close": 165.41, "volume": 445119.0}, {"date": "2019-10-02", "close": 160.15, "volume": 760008.0}, {"date": "2019-10-03", "close": 162.7, "volume": 474887.0}, {"date": "2019-10-04", "close": 167.45, "volume": 450726.0}, {"date": "2019-10-07", "close": 165.05, "volume": 575696.0}, {"date": "2019-10-08", "close": 163.18, "volume": 495562.0}, {"date": "2019-10-09", "close": 167.12, "volume": 402841.0}, {"date": "2019-10-10", "close": 164.83, "volume": 537036.0}, {"date": "2019-10-11", "close": 169.35, "volume": 589849.0}, {"date": "2019-10-14", "close": 169.06, "volume": 384223.0}, {"date": "2019-10-15", "close": 173.12, "volume": 487255.0}, {"date": "2019-10-16", "close": 172.84, "volume": 378858.0}, {"date": "2019-10-17", "close": 173.64, "volume": 348002.0}, {"date": "2019-10-18", "close": 171.92, "volume": 406807.0}, {"date": "2019-10-21", "close": 176.57, "volume": 392278.0}, {"date": "2019-10-22", "close": 172.67, "volume": 380623.0}, {"date": "2019-10-23", "close": 171.3, "volume": 299078.0}, {"date": "2019-10-24", "close": 176.13, "volume": 381537.0}, {"date": "2019-10-25", "close": 174.81, "volume": 353002.0}, {"date": "2019-10-28", "close": 175.99, "volume": 396705.0}, {"date": "2019-10-29", "close": 175.02, "volume": 480637.0}, {"date": "2019-10-30", "close": 173.65, "volume": 1286204.0}, {"date": "2019-10-31", "close": 200.18, "volume": 2316373.0}, {"date": "2019-11-01", "close": 198.86, "volume": 903065.0}, {"date": "2019-11-04", "close": 201.55, "volume": 856346.0}, {"date": "2019-11-05", "close": 201.67, "volume": 452874.0}, {"date": "2019-11-06", "close": 198.83, "volume": 397442.0}, {"date": "2019-11-07", "close": 199.02, "volume": 418060.0}, {"date": "2019-11-08", "close": 199.88, "volume": 416542.0}, {"date": "2019-11-11", "close": 198.98, "volume": 367429.0}, {"date": "2019-11-12", "close": 203.63, "volume": 637941.0}, {"date": "2019-11-13", "close": 200.7, "volume": 579348.0}, {"date": "2019-11-14", "close": 199.44, "volume": 241777.0}, {"date": "2019-11-15", "close": 202.29, "volume": 372486.0}, {"date": "2019-11-18", "close": 202.68, "volume": 234995.0}, {"date": "2019-11-19", "close": 200.7, "volume": 353811.0}, {"date": "2019-11-20", "close": 200.24, "volume": 448064.0}, {"date": "2019-11-21", "close": 197.65, "volume": 239009.0}, {"date": "2019-11-22", "close": 192.9, "volume": 474671.0}, {"date": "2019-11-25", "close": 194.81, "volume": 321065.0}, {"date": "2019-11-26", "close": 196.5, "volume": 230419.0}, {"date": "2019-11-27", "close": 197.72, "volume": 239145.0}, {"date": "2019-11-29", "close": 194.22, "volume": 163126.0}, {"date": "2019-12-02", "close": 193.33, "volume": 419557.0}, {"date": "2019-12-03", "close": 191.54, "volume": 396821.0}, {"date": "2019-12-04", "close": 194.67, "volume": 292423.0}, {"date": "2019-12-05", "close": 190.76, "volume": 283733.0}, {"date": "2019-12-06", "close": 193.75, "volume": 366204.0}, {"date": "2019-12-09", "close": 188.95, "volume": 396668.0}, {"date": "2019-12-10", "close": 189.07, "volume": 341370.0}, {"date": "2019-12-11", "close": 192.39, "volume": 481785.0}, {"date": "2019-12-12", "close": 195.31, "volume": 442410.0}, {"date": "2019-12-13", "close": 193.91, "volume": 407817.0}, {"date": "2019-12-16", "close": 198.24, "volume": 511297.0}, {"date": "2019-12-17", "close": 200.37, "volume": 745335.0}, {"date": "2019-12-18", "close": 196.83, "volume": 398123.0}, {"date": "2019-12-19", "close": 199.6, "volume": 301790.0}, {"date": "2019-12-20", "close": 200.7, "volume": 882456.0}, {"date": "2019-12-23", "close": 202.75, "volume": 322277.0}, {"date": "2019-12-24", "close": 202.8, "volume": 163556.0}, {"date": "2019-12-26", "close": 216.16, "volume": 1388310.0}, {"date": "2019-12-27", "close": 212.7, "volume": 563525.0}, {"date": "2019-12-30", "close": 207.82, "volume": 576789.0}, {"date": "2019-12-31", "close": 206.07, "volume": 323024.0}, {"date": "2020-01-02", "close": 212.89, "volume": 437487.0}, {"date": "2020-01-03", "close": 208.39, "volume": 434424.0}, {"date": "2020-01-06", "close": 211.87, "volume": 492809.0}, {"date": "2020-01-07", "close": 213.21, "volume": 416227.0}, {"date": "2020-01-08", "close": 214.43, "volume": 380633.0}, {"date": "2020-01-09", "close": 218.05, "volume": 584560.0}, {"date": "2020-01-10", "close": 216.05, "volume": 388658.0}, {"date": "2020-01-13", "close": 218.27, "volume": 297689.0}, {"date": "2020-01-14", "close": 218.4, "volume": 499021.0}, {"date": "2020-01-15", "close": 212.89, "volume": 378276.0}, {"date": "2020-01-16", "close": 213.02, "volume": 494051.0}, {"date": "2020-01-17", "close": 212.85, "volume": 271976.0}, {"date": "2020-01-21", "close": 212.34, "volume": 295469.0}, {"date": "2020-01-22", "close": 213.03, "volume": 263823.0}, {"date": "2020-01-23", "close": 211.03, "volume": 275402.0}, {"date": "2020-01-24", "close": 206.07, "volume": 559203.0}, {"date": "2020-01-27", "close": 190.21, "volume": 1157363.0}, {"date": "2020-01-28", "close": 194.57, "volume": 591716.0}, {"date": "2020-01-29", "close": 188.14, "volume": 541993.0}, {"date": "2020-01-30", "close": 183.42, "volume": 774517.0}, {"date": "2020-01-31", "close": 176.17, "volume": 936448.0}, {"date": "2020-02-03", "close": 172.67, "volume": 884672.0}, {"date": "2020-02-04", "close": 179.63, "volume": 1137114.0}, {"date": "2020-02-05", "close": 182.95, "volume": 592657.0}, {"date": "2020-02-06", "close": 182.48, "volume": 328255.0}, {"date": "2020-02-07", "close": 177.19, "volume": 429898.0}, {"date": "2020-02-10", "close": 180.87, "volume": 363135.0}, {"date": "2020-02-11", "close": 183.13, "volume": 544005.0}, {"date": "2020-02-12", "close": 184.75, "volume": 337127.0}, {"date": "2020-02-13", "close": 181.44, "volume": 384164.0}, {"date": "2020-02-14", "close": 177.69, "volume": 414318.0}, {"date": "2020-02-18", "close": 177.74, "volume": 599159.0}, {"date": "2020-02-19", "close": 178.99, "volume": 958080.0}, {"date": "2020-02-20", "close": 178.77, "volume": 1535905.0}, {"date": "2020-02-21", "close": 174.37, "volume": 2927918.0}, {"date": "2020-02-24", "close": 160.32, "volume": 1304157.0}, {"date": "2020-02-25", "close": 154.72, "volume": 1052784.0}, {"date": "2020-02-26", "close": 153.96, "volume": 846212.0}, {"date": "2020-02-27", "close": 149.17, "volume": 983292.0}, {"date": "2020-02-28", "close": 158.79, "volume": 1458663.0}, {"date": "2020-03-02", "close": 159.27, "volume": 719564.0}, {"date": "2020-03-03", "close": 154.35, "volume": 591932.0}, {"date": "2020-03-04", "close": 161.12, "volume": 495773.0}, {"date": "2020-03-05", "close": 160.13, "volume": 480624.0}, {"date": "2020-03-06", "close": 155.85, "volume": 642100.0}, {"date": "2020-03-09", "close": 147.09, "volume": 800964.0}, {"date": "2020-03-10", "close": 158.77, "volume": 942253.0}, {"date": "2020-03-11", "close": 147.9, "volume": 630178.0}, {"date": "2020-03-12", "close": 140.47, "volume": 1132830.0}, {"date": "2020-03-13", "close": 145.52, "volume": 864856.0}, {"date": "2020-03-16", "close": 119.31, "volume": 981447.0}, {"date": "2020-03-17", "close": 121.93, "volume": 938557.0}, {"date": "2020-03-18", "close": 107.37, "volume": 831546.0}, {"date": "2020-03-19", "close": 119.72, "volume": 871666.0}, {"date": "2020-03-20", "close": 113.93, "volume": 643204.0}, {"date": "2020-03-23", "close": 111.3, "volume": 576840.0}, {"date": "2020-03-24", "close": 128.51, "volume": 768384.0}, {"date": "2020-03-25", "close": 133.98, "volume": 751714.0}, {"date": "2020-03-26", "close": 139.81, "volume": 502695.0}, {"date": "2020-03-27", "close": 134.06, "volume": 415702.0}, {"date": "2020-03-30", "close": 137.35, "volume": 564882.0}, {"date": "2020-03-31", "close": 131.78, "volume": 540656.0}, {"date": "2020-04-01", "close": 123.4, "volume": 548241.0}, {"date": "2020-04-02", "close": 122.65, "volume": 455342.0}, {"date": "2020-04-03", "close": 118.31, "volume": 674928.0}, {"date": "2020-04-06", "close": 130.61, "volume": 705668.0}, {"date": "2020-04-07", "close": 134.75, "volume": 698930.0}, {"date": "2020-04-08", "close": 139.52, "volume": 490717.0}, {"date": "2020-04-09", "close": 138.36, "volume": 435318.0}, {"date": "2020-04-13", "close": 137.19, "volume": 393220.0}, {"date": "2020-04-14", "close": 142.91, "volume": 323893.0}, {"date": "2020-04-15", "close": 140.07, "volume": 391692.0}, {"date": "2020-04-16", "close": 142.89, "volume": 314809.0}, {"date": "2020-04-17", "close": 144.3, "volume": 400749.0}, {"date": "2020-04-20", "close": 140.06, "volume": 364500.0}, {"date": "2020-04-21", "close": 131.54, "volume": 462002.0}, {"date": "2020-04-22", "close": 137.91, "volume": 379567.0}, {"date": "2020-04-23", "close": 137.65, "volume": 296925.0}, {"date": "2020-04-24", "close": 138.52, "volume": 321454.0}, {"date": "2020-04-27", "close": 142.81, "volume": 298062.0}, {"date": "2020-04-28", "close": 142.69, "volume": 379762.0}, {"date": "2020-04-29", "close": 155.04, "volume": 700455.0}, {"date": "2020-04-30", "close": 150.12, "volume": 420970.0}, {"date": "2020-05-01", "close": 141.35, "volume": 404739.0}, {"date": "2020-05-04", "close": 147.23, "volume": 504241.0}, {"date": "2020-05-05", "close": 147.01, "volume": 392405.0}, {"date": "2020-05-06", "close": 146.57, "volume": 591084.0}, {"date": "2020-05-07", "close": 155.5, "volume": 904770.0}, {"date": "2020-05-08", "close": 150.55, "volume": 1000110.0}, {"date": "2020-05-11", "close": 148.65, "volume": 641514.0}, {"date": "2020-05-12", "close": 148.25, "volume": 465514.0}, {"date": "2020-05-13", "close": 143.64, "volume": 540557.0}, {"date": "2020-05-14", "close": 143.86, "volume": 305777.0}, {"date": "2020-05-15", "close": 142.38, "volume": 313234.0}, {"date": "2020-05-18", "close": 149.42, "volume": 429994.0}, {"date": "2020-05-19", "close": 149.58, "volume": 409556.0}, {"date": "2020-05-20", "close": 151.9, "volume": 259904.0}, {"date": "2020-05-21", "close": 147.89, "volume": 282364.0}, {"date": "2020-05-22", "close": 147.85, "volume": 311848.0}, {"date": "2020-05-26", "close": 145.47, "volume": 683381.0}, {"date": "2020-05-27", "close": 153.57, "volume": 465140.0}, {"date": "2020-05-28", "close": 146.95, "volume": 421893.0}, {"date": "2020-05-29", "close": 146.6, "volume": 403117.0}, {"date": "2020-06-01", "close": 145.89, "volume": 415710.0}, {"date": "2020-06-02", "close": 148.56, "volume": 347090.0}, {"date": "2020-06-03", "close": 157.34, "volume": 653845.0}, {"date": "2020-06-04", "close": 157.82, "volume": 565671.0}, {"date": "2020-06-05", "close": 165.0, "volume": 594334.0}, {"date": "2020-06-08", "close": 165.0, "volume": 472170.0}, {"date": "2020-06-09", "close": 165.1, "volume": 287905.0}, {"date": "2020-06-10", "close": 164.41, "volume": 447967.0}, {"date": "2020-06-11", "close": 153.28, "volume": 542014.0}, {"date": "2020-06-12", "close": 153.92, "volume": 376589.0}, {"date": "2020-06-15", "close": 153.57, "volume": 435550.0}, {"date": "2020-06-16", "close": 155.85, "volume": 349801.0}, {"date": "2020-06-17", "close": 155.34, "volume": 460214.0}, {"date": "2020-06-18", "close": 154.34, "volume": 243338.0}, {"date": "2020-06-19", "close": 152.55, "volume": 488121.0}, {"date": "2020-06-22", "close": 154.7, "volume": 571771.0}, {"date": "2020-06-23", "close": 154.68, "volume": 236110.0}, {"date": "2020-06-24", "close": 147.8, "volume": 485881.0}, {"date": "2020-06-25", "close": 151.33, "volume": 446677.0}, {"date": "2020-06-26", "close": 147.17, "volume": 442003.0}, {"date": "2020-06-29", "close": 146.88, "volume": 350939.0}, {"date": "2020-06-30", "close": 149.62, "volume": 300312.0}, {"date": "2020-07-01", "close": 147.09, "volume": 258416.0}, {"date": "2020-07-02", "close": 149.54, "volume": 372781.0}, {"date": "2020-07-06", "close": 153.86, "volume": 669233.0}, {"date": "2020-07-07", "close": 154.3, "volume": 782577.0}, {"date": "2020-07-08", "close": 158.22, "volume": 532743.0}, {"date": "2020-07-09", "close": 161.1, "volume": 557132.0}, {"date": "2020-07-10", "close": 156.59, "volume": 524199.0}, {"date": "2020-07-13", "close": 153.31, "volume": 345586.0}, {"date": "2020-07-14", "close": 151.82, "volume": 334883.0}, {"date": "2020-07-15", "close": 154.93, "volume": 291776.0}, {"date": "2020-07-16", "close": 152.05, "volume": 355435.0}, {"date": "2020-07-17", "close": 154.88, "volume": 262679.0}, {"date": "2020-07-20", "close": 157.31, "volume": 192906.0}, {"date": "2020-07-21", "close": 153.63, "volume": 254484.0}, {"date": "2020-07-22", "close": 155.73, "volume": 246267.0}, {"date": "2020-07-23", "close": 156.7, "volume": 473433.0}, {"date": "2020-07-24", "close": 156.69, "volume": 368414.0}, {"date": "2020-07-27", "close": 170.41, "volume": 782555.0}, {"date": "2020-07-28", "close": 164.46, "volume": 493892.0}, {"date": "2020-07-29", "close": 168.43, "volume": 353662.0}, {"date": "2020-07-30", "close": 168.26, "volume": 307223.0}, {"date": "2020-07-31", "close": 174.45, "volume": 772481.0}, {"date": "2020-08-03", "close": 177.22, "volume": 514241.0}, {"date": "2020-08-04", "close": 186.01, "volume": 978220.0}, {"date": "2020-08-05", "close": 190.05, "volume": 697800.0}, {"date": "2020-08-06", "close": 186.56, "volume": 1239387.0}, {"date": "2020-08-07", "close": 186.51, "volume": 2239023.0}, {"date": "2020-08-10", "close": 185.5, "volume": 531949.0}, {"date": "2020-08-11", "close": 184.31, "volume": 531637.0}, {"date": "2020-08-12", "close": 188.3, "volume": 327042.0}, {"date": "2020-08-13", "close": 188.55, "volume": 272136.0}, {"date": "2020-08-14", "close": 187.53, "volume": 255146.0}, {"date": "2020-08-17", "close": 187.34, "volume": 306351.0}, {"date": "2020-08-18", "close": 184.93, "volume": 315993.0}, {"date": "2020-08-19", "close": 184.12, "volume": 257204.0}, {"date": "2020-08-20", "close": 181.19, "volume": 282150.0}, {"date": "2020-08-21", "close": 179.89, "volume": 235419.0}, {"date": "2020-08-24", "close": 180.76, "volume": 203541.0}, {"date": "2020-08-25", "close": 181.26, "volume": 264772.0}, {"date": "2020-08-26", "close": 181.51, "volume": 309450.0}, {"date": "2020-08-27", "close": 178.19, "volume": 243047.0}, {"date": "2020-08-28", "close": 181.39, "volume": 264264.0}, {"date": "2020-08-31", "close": 175.5, "volume": 347573.0}, {"date": "2020-09-01", "close": 174.94, "volume": 340597.0}, {"date": "2020-09-02", "close": 181.63, "volume": 353959.0}, {"date": "2020-09-03", "close": 173.31, "volume": 469558.0}, {"date": "2020-09-04", "close": 171.83, "volume": 385875.0}, {"date": "2020-09-08", "close": 165.92, "volume": 343784.0}, {"date": "2020-09-09", "close": 170.27, "volume": 380275.0}, {"date": "2020-09-10", "close": 165.73, "volume": 224243.0}, {"date": "2020-09-11", "close": 165.2, "volume": 175778.0}, {"date": "2020-09-14", "close": 168.35, "volume": 255593.0}, {"date": "2020-09-15", "close": 172.63, "volume": 325747.0}, {"date": "2020-09-16", "close": 171.53, "volume": 231355.0}, {"date": "2020-09-17", "close": 168.76, "volume": 345115.0}, {"date": "2020-09-18", "close": 164.18, "volume": 666439.0}, {"date": "2020-09-21", "close": 167.1, "volume": 358711.0}, {"date": "2020-09-22", "close": 172.36, "volume": 329970.0}, {"date": "2020-09-23", "close": 169.4, "volume": 274227.0}, {"date": "2020-09-24", "close": 169.73, "volume": 273283.0}, {"date": "2020-09-25", "close": 172.12, "volume": 229844.0}, {"date": "2020-09-28", "close": 174.6, "volume": 286619.0}, {"date": "2020-09-29", "close": 178.88, "volume": 337628.0}, {"date": "2020-09-30", "close": 180.74, "volume": 329585.0}, {"date": "2020-10-01", "close": 183.56, "volume": 236291.0}, {"date": "2020-10-02", "close": 179.43, "volume": 190563.0}, {"date": "2020-10-05", "close": 184.75, "volume": 399242.0}, {"date": "2020-10-06", "close": 186.0, "volume": 291803.0}, {"date": "2020-10-07", "close": 191.16, "volume": 277938.0}, {"date": "2020-10-08", "close": 197.24, "volume": 344641.0}, {"date": "2020-10-09", "close": 202.2, "volume": 348918.0}, {"date": "2020-10-12", "close": 199.98, "volume": 300115.0}, {"date": "2020-10-13", "close": 201.53, "volume": 267296.0}, {"date": "2020-10-14", "close": 198.95, "volume": 328751.0}, {"date": "2020-10-15", "close": 192.36, "volume": 354916.0}, {"date": "2020-10-16", "close": 190.89, "volume": 251309.0}, {"date": "2020-10-19", "close": 189.46, "volume": 265719.0}, {"date": "2020-10-20", "close": 189.47, "volume": 245875.0}, {"date": "2020-10-21", "close": 186.2, "volume": 185183.0}, {"date": "2020-10-22", "close": 192.67, "volume": 381131.0}, {"date": "2020-10-23", "close": 193.48, "volume": 139497.0}, {"date": "2020-10-26", "close": 190.96, "volume": 241168.0}, {"date": "2020-10-27", "close": 195.66, "volume": 338065.0}, {"date": "2020-10-28", "close": 190.26, "volume": 247554.0}, {"date": "2020-10-29", "close": 197.8, "volume": 387301.0}, {"date": "2020-10-30", "close": 198.31, "volume": 599661.0}, {"date": "2020-11-02", "close": 193.83, "volume": 326157.0}, {"date": "2020-11-03", "close": 198.79, "volume": 279194.0}, {"date": "2020-11-04", "close": 206.94, "volume": 323549.0}, {"date": "2020-11-05", "close": 212.12, "volume": 333383.0}, {"date": "2020-11-06", "close": 212.4, "volume": 269918.0}, {"date": "2020-11-09", "close": 212.66, "volume": 347107.0}, {"date": "2020-11-10", "close": 209.43, "volume": 319954.0}, {"date": "2020-11-11", "close": 212.41, "volume": 275473.0}, {"date": "2020-11-12", "close": 205.38, "volume": 246355.0}, {"date": "2020-11-13", "close": 209.12, "volume": 167162.0}, {"date": "2020-11-16", "close": 213.35, "volume": 177650.0}, {"date": "2020-11-17", "close": 214.05, "volume": 163371.0}, {"date": "2020-11-18", "close": 214.91, "volume": 174301.0}, {"date": "2020-11-19", "close": 220.1, "volume": 303081.0}, {"date": "2020-11-20", "close": 220.91, "volume": 275002.0}, {"date": "2020-11-23", "close": 220.7, "volume": 211824.0}, {"date": "2020-11-24", "close": 222.52, "volume": 201861.0}, {"date": "2020-11-25", "close": 219.98, "volume": 175145.0}, {"date": "2020-11-27", "close": 224.31, "volume": 144277.0}, {"date": "2020-11-30", "close": 229.04, "volume": 246372.0}, {"date": "2020-12-01", "close": 230.76, "volume": 220682.0}, {"date": "2020-12-02", "close": 232.11, "volume": 141696.0}, {"date": "2020-12-03", "close": 233.48, "volume": 229030.0}, {"date": "2020-12-04", "close": 236.15, "volume": 221833.0}, {"date": "2020-12-07", "close": 237.59, "volume": 133658.0}, {"date": "2020-12-08", "close": 237.98, "volume": 258847.0}, {"date": "2020-12-09", "close": 232.37, "volume": 199876.0}, {"date": "2020-12-10", "close": 232.9, "volume": 156674.0}, {"date": "2020-12-11", "close": 231.91, "volume": 155088.0}, {"date": "2020-12-14", "close": 232.55, "volume": 251019.0}, {"date": "2020-12-15", "close": 242.17, "volume": 306009.0}, {"date": "2020-12-16", "close": 240.73, "volume": 269274.0}, {"date": "2020-12-17", "close": 241.66, "volume": 174815.0}, {"date": "2020-12-18", "close": 240.12, "volume": 635046.0}, {"date": "2020-12-21", "close": 240.47, "volume": 271096.0}, {"date": "2020-12-22", "close": 238.19, "volume": 209415.0}, {"date": "2020-12-23", "close": 234.02, "volume": 221299.0}, {"date": "2020-12-24", "close": 233.15, "volume": 108853.0}, {"date": "2020-12-28", "close": 232.13, "volume": 216107.0}, {"date": "2020-12-29", "close": 229.91, "volume": 276573.0}, {"date": "2020-12-30", "close": 231.08, "volume": 313587.0}, {"date": "2020-12-31", "close": 229.8, "volume": 252763.0}, {"date": "2021-01-04", "close": 227.02, "volume": 329727.0}, {"date": "2021-01-05", "close": 233.56, "volume": 375298.0}, {"date": "2021-01-06", "close": 232.5, "volume": 422305.0}, {"date": "2021-01-07", "close": 240.77, "volume": 287518.0}, {"date": "2021-01-08", "close": 247.17, "volume": 330789.0}, {"date": "2021-01-11", "close": 244.61, "volume": 270752.0}, {"date": "2021-01-12", "close": 247.28, "volume": 422491.0}, {"date": "2021-01-13", "close": 245.95, "volume": 225160.0}, {"date": "2021-01-14", "close": 256.77, "volume": 342198.0}, {"date": "2021-01-15", "close": 250.6, "volume": 217231.0}, {"date": "2021-01-19", "close": 260.29, "volume": 258184.0}, {"date": "2021-01-20", "close": 257.99, "volume": 227473.0}, {"date": "2021-01-21", "close": 255.5, "volume": 256401.0}, {"date": "2021-01-22", "close": 247.86, "volume": 290243.0}, {"date": "2021-01-25", "close": 247.69, "volume": 307746.0}, {"date": "2021-01-26", "close": 243.72, "volume": 166083.0}, {"date": "2021-01-27", "close": 234.81, "volume": 462781.0}, {"date": "2021-01-28", "close": 238.4, "volume": 217161.0}, {"date": "2021-01-29", "close": 230.82, "volume": 192354.0}, {"date": "2021-02-01", "close": 237.48, "volume": 222177.0}, {"date": "2021-02-02", "close": 238.05, "volume": 230079.0}, {"date": "2021-02-03", "close": 231.49, "volume": 247645.0}, {"date": "2021-02-04", "close": 233.88, "volume": 413036.0}, {"date": "2021-02-05", "close": 231.0, "volume": 249958.0}, {"date": "2021-02-08", "close": 235.83, "volume": 334290.0}, {"date": "2021-02-09", "close": 234.65, "volume": 225657.0}, {"date": "2021-02-10", "close": 235.17, "volume": 196201.0}, {"date": "2021-02-11", "close": 242.2, "volume": 347292.0}, {"date": "2021-02-12", "close": 238.16, "volume": 195984.0}, {"date": "2021-02-16", "close": 248.68, "volume": 354611.0}, {"date": "2021-02-17", "close": 239.75, "volume": 256009.0}, {"date": "2021-02-18", "close": 237.15, "volume": 371690.0}, {"date": "2021-02-19", "close": 224.8, "volume": 1205603.0}, {"date": "2021-02-22", "close": 208.43, "volume": 748476.0}, {"date": "2021-02-23", "close": 209.63, "volume": 827597.0}, {"date": "2021-02-24", "close": 216.69, "volume": 391996.0}, {"date": "2021-02-25", "close": 207.91, "volume": 448810.0}, {"date": "2021-02-26", "close": 211.69, "volume": 483335.0}, {"date": "2021-03-01", "close": 219.53, "volume": 327873.0}, {"date": "2021-03-02", "close": 214.5, "volume": 223208.0}, {"date": "2021-03-03", "close": 206.12, "volume": 368689.0}, {"date": "2021-03-04", "close": 193.53, "volume": 617611.0}, {"date": "2021-03-05", "close": 189.08, "volume": 876885.0}, {"date": "2021-03-08", "close": 199.81, "volume": 997227.0}, {"date": "2021-03-09", "close": 214.96, "volume": 662310.0}, {"date": "2021-03-10", "close": 212.27, "volume": 478236.0}, {"date": "2021-03-11", "close": 221.91, "volume": 301252.0}, {"date": "2021-03-12", "close": 221.94, "volume": 438516.0}, {"date": "2021-03-15", "close": 230.72, "volume": 397597.0}, {"date": "2021-03-16", "close": 228.43, "volume": 295735.0}, {"date": "2021-03-17", "close": 230.47, "volume": 297525.0}, {"date": "2021-03-18", "close": 226.99, "volume": 378935.0}, {"date": "2021-03-19", "close": 229.65, "volume": 654767.0}, {"date": "2021-03-22", "close": 233.86, "volume": 475626.0}, {"date": "2021-03-23", "close": 226.53, "volume": 437152.0}, {"date": "2021-03-24", "close": 222.01, "volume": 373334.0}, {"date": "2021-03-25", "close": 226.39, "volume": 447453.0}, {"date": "2021-03-26", "close": 240.12, "volume": 369088.0}, {"date": "2021-03-29", "close": 230.0, "volume": 593707.0}, {"date": "2021-03-30", "close": 228.87, "volume": 436061.0}, {"date": "2021-03-31", "close": 236.77, "volume": 480572.0}, {"date": "2021-04-01", "close": 238.14, "volume": 409043.0}, {"date": "2021-04-05", "close": 243.53, "volume": 250186.0}, {"date": "2021-04-06", "close": 242.1, "volume": 232654.0}, {"date": "2021-04-07", "close": 240.75, "volume": 217837.0}, {"date": "2021-04-08", "close": 242.87, "volume": 267168.0}, {"date": "2021-04-09", "close": 240.83, "volume": 141362.0}, {"date": "2021-04-12", "close": 234.01, "volume": 460380.0}, {"date": "2021-04-13", "close": 225.0, "volume": 591559.0}, {"date": "2021-04-14", "close": 226.52, "volume": 420074.0}, {"date": "2021-04-15", "close": 223.55, "volume": 217873.0}, {"date": "2021-04-16", "close": 229.25, "volume": 222309.0}, {"date": "2021-04-19", "close": 226.69, "volume": 266237.0}, {"date": "2021-04-20", "close": 219.45, "volume": 459183.0}, {"date": "2021-04-21", "close": 220.15, "volume": 306700.0}, {"date": "2021-04-22", "close": 219.11, "volume": 382638.0}, {"date": "2021-04-23", "close": 223.57, "volume": 245352.0}, {"date": "2021-04-26", "close": 237.14, "volume": 374748.0}, {"date": "2021-04-27", "close": 236.58, "volume": 245787.0}, {"date": "2021-04-28", "close": 232.89, "volume": 308458.0}, {"date": "2021-04-29", "close": 235.95, "volume": 185688.0}, {"date": "2021-04-30", "close": 223.69, "volume": 327470.0}, {"date": "2021-05-03", "close": 222.73, "volume": 276477.0}, {"date": "2021-05-04", "close": 221.49, "volume": 270674.0}, {"date": "2021-05-05", "close": 220.0, "volume": 160416.0}, {"date": "2021-05-06", "close": 218.24, "volume": 349334.0}, {"date": "2021-05-07", "close": 221.29, "volume": 494518.0}, {"date": "2021-05-10", "close": 204.53, "volume": 675212.0}, {"date": "2021-05-11", "close": 200.09, "volume": 786311.0}, {"date": "2021-05-12", "close": 188.61, "volume": 413715.0}, {"date": "2021-05-13", "close": 190.24, "volume": 498325.0}, {"date": "2021-05-14", "close": 192.74, "volume": 319969.0}, {"date": "2021-05-17", "close": 195.79, "volume": 507990.0}, {"date": "2021-05-18", "close": 202.41, "volume": 724715.0}, {"date": "2021-05-19", "close": 205.57, "volume": 467223.0}, {"date": "2021-05-20", "close": 210.86, "volume": 348370.0}, {"date": "2021-05-21", "close": 210.05, "volume": 320733.0}, {"date": "2021-05-24", "close": 212.79, "volume": 266275.0}, {"date": "2021-05-25", "close": 211.32, "volume": 281299.0}, {"date": "2021-05-26", "close": 211.81, "volume": 135502.0}, {"date": "2021-05-27", "close": 213.89, "volume": 297517.0}, {"date": "2021-05-28", "close": 215.86, "volume": 211455.0}, {"date": "2021-06-01", "close": 214.43, "volume": 234300.0}, {"date": "2021-06-02", "close": 215.74, "volume": 191695.0}, {"date": "2021-06-03", "close": 211.9, "volume": 174027.0}, {"date": "2021-06-04", "close": 215.12, "volume": 152826.0}, {"date": "2021-06-07", "close": 215.49, "volume": 200016.0}, {"date": "2021-06-08", "close": 217.14, "volume": 213845.0}, {"date": "2021-06-09", "close": 215.28, "volume": 159131.0}, {"date": "2021-06-10", "close": 219.65, "volume": 212909.0}, {"date": "2021-06-11", "close": 221.75, "volume": 163561.0}, {"date": "2021-06-14", "close": 215.05, "volume": 420418.0}, {"date": "2021-06-15", "close": 214.96, "volume": 228514.0}, {"date": "2021-06-16", "close": 211.27, "volume": 254365.0}, {"date": "2021-06-17", "close": 215.3, "volume": 263890.0}, {"date": "2021-06-18", "close": 208.93, "volume": 826741.0}, {"date": "2021-06-21", "close": 213.71, "volume": 274596.0}, {"date": "2021-06-22", "close": 214.21, "volume": 183718.0}, {"date": "2021-06-23", "close": 215.73, "volume": 139312.0}, {"date": "2021-06-24", "close": 219.97, "volume": 283418.0}, {"date": "2021-06-25", "close": 220.13, "volume": 562336.0}, {"date": "2021-06-28", "close": 225.02, "volume": 346977.0}, {"date": "2021-06-29", "close": 224.02, "volume": 175569.0}, {"date": "2021-06-30", "close": 222.33, "volume": 211341.0}, {"date": "2021-07-01", "close": 219.07, "volume": 296246.0}, {"date": "2021-07-02", "close": 219.88, "volume": 234412.0}, {"date": "2021-07-06", "close": 218.36, "volume": 249887.0}, {"date": "2021-07-07", "close": 216.87, "volume": 191214.0}, {"date": "2021-07-08", "close": 213.41, "volume": 219859.0}, {"date": "2021-07-09", "close": 217.64, "volume": 134260.0}, {"date": "2021-07-12", "close": 218.4, "volume": 148931.0}, {"date": "2021-07-13", "close": 215.02, "volume": 174742.0}, {"date": "2021-07-14", "close": 212.39, "volume": 136150.0}, {"date": "2021-07-15", "close": 208.94, "volume": 166091.0}, {"date": "2021-07-16", "close": 204.49, "volume": 152850.0}, {"date": "2021-07-19", "close": 205.11, "volume": 186044.0}, {"date": "2021-07-20", "close": 212.18, "volume": 340833.0}, {"date": "2021-07-21", "close": 218.67, "volume": 300074.0}, {"date": "2021-07-22", "close": 220.16, "volume": 231472.0}, {"date": "2021-07-23", "close": 222.85, "volume": 160841.0}, {"date": "2021-07-26", "close": 217.25, "volume": 176152.0}, {"date": "2021-07-27", "close": 213.2, "volume": 146276.0}, {"date": "2021-07-28", "close": 220.44, "volume": 168153.0}, {"date": "2021-07-29", "close": 232.06, "volume": 425397.0}, {"date": "2021-07-30", "close": 234.49, "volume": 257322.0}, {"date": "2021-08-02", "close": 229.76, "volume": 329734.0}, {"date": "2021-08-03", "close": 229.06, "volume": 156757.0}, {"date": "2021-08-04", "close": 231.6, "volume": 153318.0}, {"date": "2021-08-05", "close": 233.74, "volume": 292651.0}, {"date": "2021-08-06", "close": 209.15, "volume": 1100221.0}, {"date": "2021-08-09", "close": 207.53, "volume": 388680.0}, {"date": "2021-08-10", "close": 204.58, "volume": 407512.0}, {"date": "2021-08-11", "close": 203.77, "volume": 203968.0}, {"date": "2021-08-12", "close": 199.95, "volume": 294986.0}, {"date": "2021-08-13", "close": 196.2, "volume": 341780.0}, {"date": "2021-08-16", "close": 196.38, "volume": 352895.0}, {"date": "2021-08-17", "close": 197.42, "volume": 232294.0}, {"date": "2021-08-18", "close": 199.83, "volume": 335857.0}, {"date": "2021-08-19", "close": 203.7, "volume": 407370.0}, {"date": "2021-08-20", "close": 203.41, "volume": 406464.0}, {"date": "2021-08-23", "close": 207.35, "volume": 440605.0}, {"date": "2021-08-24", "close": 208.29, "volume": 327806.0}, {"date": "2021-08-25", "close": 206.78, "volume": 242950.0}, {"date": "2021-08-26", "close": 204.48, "volume": 136687.0}, {"date": "2021-08-27", "close": 209.42, "volume": 276700.0}, {"date": "2021-08-30", "close": 208.7, "volume": 292296.0}, {"date": "2021-08-31", "close": 208.59, "volume": 260491.0}, {"date": "2021-09-01", "close": 208.86, "volume": 268941.0}, {"date": "2021-09-02", "close": 208.6, "volume": 148041.0}, {"date": "2021-09-03", "close": 209.23, "volume": 132333.0}, {"date": "2021-09-07", "close": 205.29, "volume": 141383.0}, {"date": "2021-09-08", "close": 203.29, "volume": 156819.0}, {"date": "2021-09-09", "close": 201.42, "volume": 287733.0}, {"date": "2021-09-10", "close": 200.29, "volume": 177248.0}, {"date": "2021-09-13", "close": 200.6, "volume": 227145.0}, {"date": "2021-09-14", "close": 197.17, "volume": 250121.0}, {"date": "2021-09-15", "close": 195.28, "volume": 392319.0}, {"date": "2021-09-16", "close": 199.62, "volume": 375546.0}, {"date": "2021-09-17", "close": 195.75, "volume": 1085050.0}, {"date": "2021-09-20", "close": 190.75, "volume": 407626.0}, {"date": "2021-09-21", "close": 189.79, "volume": 235936.0}, {"date": "2021-09-22", "close": 192.66, "volume": 250481.0}, {"date": "2021-09-23", "close": 192.45, "volume": 292385.0}, {"date": "2021-09-24", "close": 190.67, "volume": 245147.0}, {"date": "2021-09-27", "close": 186.5, "volume": 551268.0}, {"date": "2021-09-28", "close": 181.15, "volume": 400318.0}, {"date": "2021-09-29", "close": 173.0, "volume": 932206.0}, {"date": "2021-09-30", "close": 170.96, "volume": 667353.0}, {"date": "2021-10-01", "close": 171.87, "volume": 446267.0}, {"date": "2021-10-04", "close": 165.9, "volume": 570334.0}, {"date": "2021-10-05", "close": 167.95, "volume": 315010.0}, {"date": "2021-10-06", "close": 164.76, "volume": 359061.0}, {"date": "2021-10-07", "close": 170.05, "volume": 347329.0}, {"date": "2021-10-08", "close": 169.01, "volume": 237617.0}, {"date": "2021-10-11", "close": 170.13, "volume": 222857.0}, {"date": "2021-10-12", "close": 170.45, "volume": 376302.0}, {"date": "2021-10-13", "close": 172.96, "volume": 254021.0}, {"date": "2021-10-14", "close": 176.58, "volume": 371550.0}, {"date": "2021-10-15", "close": 176.81, "volume": 274421.0}, {"date": "2021-10-18", "close": 179.0, "volume": 507015.0}, {"date": "2021-10-19", "close": 182.28, "volume": 387570.0}, {"date": "2021-10-20", "close": 180.64, "volume": 272340.0}, {"date": "2021-10-21", "close": 181.72, "volume": 336919.0}, {"date": "2021-10-22", "close": 173.39, "volume": 299590.0}, {"date": "2021-10-25", "close": 173.5, "volume": 224146.0}, {"date": "2021-10-26", "close": 174.01, "volume": 243023.0}, {"date": "2021-10-27", "close": 172.67, "volume": 370504.0}, {"date": "2021-10-28", "close": 179.77, "volume": 517646.0}, {"date": "2021-10-29", "close": 183.2, "volume": 426712.0}, {"date": "2021-11-01", "close": 187.37, "volume": 373389.0}, {"date": "2021-11-02", "close": 183.0, "volume": 342156.0}, {"date": "2021-11-03", "close": 184.8, "volume": 218338.0}, {"date": "2021-11-04", "close": 184.52, "volume": 603764.0}, {"date": "2021-11-05", "close": 174.35, "volume": 767320.0}, {"date": "2021-11-08", "close": 175.42, "volume": 490857.0}, {"date": "2021-11-09", "close": 173.21, "volume": 337315.0}, {"date": "2021-11-10", "close": 167.68, "volume": 404418.0}, {"date": "2021-11-11", "close": 168.44, "volume": 393057.0}, {"date": "2021-11-12", "close": 172.55, "volume": 269541.0}, {"date": "2021-11-15", "close": 167.84, "volume": 290225.0}, {"date": "2021-11-16", "close": 167.94, "volume": 240626.0}, {"date": "2021-11-17", "close": 163.2, "volume": 393434.0}, {"date": "2021-11-18", "close": 159.02, "volume": 586725.0}, {"date": "2021-11-19", "close": 154.06, "volume": 516722.0}, {"date": "2021-11-22", "close": 150.36, "volume": 1058954.0}, {"date": "2021-11-23", "close": 148.16, "volume": 635844.0}, {"date": "2021-11-24", "close": 147.55, "volume": 439888.0}, {"date": "2021-11-26", "close": 144.44, "volume": 346118.0}, {"date": "2021-11-29", "close": 146.18, "volume": 682496.0}, {"date": "2021-11-30", "close": 143.05, "volume": 435237.0}, {"date": "2021-12-01", "close": 141.62, "volume": 429960.0}, {"date": "2021-12-02", "close": 145.95, "volume": 410763.0}, {"date": "2021-12-03", "close": 144.53, "volume": 479551.0}, {"date": "2021-12-06", "close": 150.44, "volume": 749293.0}, {"date": "2021-12-07", "close": 156.51, "volume": 540928.0}, {"date": "2021-12-08", "close": 160.84, "volume": 508907.0}, {"date": "2021-12-09", "close": 157.43, "volume": 391417.0}, {"date": "2021-12-10", "close": 157.62, "volume": 367802.0}, {"date": "2021-12-13", "close": 155.33, "volume": 687894.0}, {"date": "2021-12-14", "close": 155.64, "volume": 550507.0}, {"date": "2021-12-15", "close": 156.7, "volume": 398768.0}, {"date": "2021-12-16", "close": 148.55, "volume": 591122.0}, {"date": "2021-12-17", "close": 153.87, "volume": 1271264.0}, {"date": "2021-12-20", "close": 150.64, "volume": 366329.0}, {"date": "2021-12-21", "close": 157.26, "volume": 611396.0}, {"date": "2021-12-22", "close": 158.48, "volume": 439040.0}, {"date": "2021-12-23", "close": 159.43, "volume": 185472.0}, {"date": "2021-12-27", "close": 161.35, "volume": 276063.0}, {"date": "2021-12-28", "close": 163.97, "volume": 427952.0}, {"date": "2021-12-29", "close": 167.5, "volume": 371304.0}, {"date": "2021-12-30", "close": 165.35, "volume": 574733.0}, {"date": "2021-12-31", "close": 165.03, "volume": 235566.0}, {"date": "2022-01-03", "close": 171.41, "volume": 546618.0}, {"date": "2022-01-04", "close": 175.26, "volume": 711844.0}, {"date": "2022-01-05", "close": 166.11, "volume": 723881.0}, {"date": "2022-01-06", "close": 164.74, "volume": 494049.0}, {"date": "2022-01-07", "close": 158.85, "volume": 429594.0}, {"date": "2022-01-10", "close": 160.13, "volume": 359217.0}, {"date": "2022-01-11", "close": 161.97, "volume": 307893.0}, {"date": "2022-01-12", "close": 162.0, "volume": 298193.0}, {"date": "2022-01-13", "close": 157.82, "volume": 280105.0}, {"date": "2022-01-14", "close": 164.29, "volume": 385410.0}, {"date": "2022-01-18", "close": 151.42, "volume": 533831.0}, {"date": "2022-01-19", "close": 149.31, "volume": 386552.0}, {"date": "2022-01-20", "close": 146.13, "volume": 466776.0}, {"date": "2022-01-21", "close": 145.53, "volume": 546507.0}, {"date": "2022-01-24", "close": 150.91, "volume": 742569.0}, {"date": "2022-01-25", "close": 145.08, "volume": 544546.0}, {"date": "2022-01-26", "close": 145.93, "volume": 378711.0}, {"date": "2022-01-27", "close": 140.55, "volume": 447508.0}, {"date": "2022-01-28", "close": 143.48, "volume": 414535.0}, {"date": "2022-01-31", "close": 153.51, "volume": 527365.0}, {"date": "2022-02-01", "close": 153.01, "volume": 305961.0}, {"date": "2022-02-02", "close": 152.55, "volume": 396318.0}, {"date": "2022-02-03", "close": 141.31, "volume": 544701.0}, {"date": "2022-02-04", "close": 144.25, "volume": 608339.0}, {"date": "2022-02-07", "close": 144.17, "volume": 235059.0}, {"date": "2022-02-08", "close": 146.77, "volume": 270353.0}, {"date": "2022-02-09", "close": 152.1, "volume": 258854.0}, {"date": "2022-02-10", "close": 147.13, "volume": 356670.0}, {"date": "2022-02-11", "close": 141.58, "volume": 329496.0}, {"date": "2022-02-14", "close": 141.49, "volume": 342663.0}, {"date": "2022-02-15", "close": 148.96, "volume": 330267.0}, {"date": "2022-02-16", "close": 148.35, "volume": 268981.0}, {"date": "2022-02-17", "close": 139.48, "volume": 374800.0}, {"date": "2022-02-18", "close": 137.62, "volume": 498767.0}, {"date": "2022-02-22", "close": 135.9, "volume": 620393.0}, {"date": "2022-02-23", "close": 132.98, "volume": 760397.0}, {"date": "2022-02-24", "close": 163.18, "volume": 1397657.0}, {"date": "2022-02-25", "close": 157.71, "volume": 778213.0}, {"date": "2022-02-28", "close": 154.91, "volume": 458267.0}, {"date": "2022-03-01", "close": 154.22, "volume": 442287.0}, {"date": "2022-03-02", "close": 159.07, "volume": 409744.0}, {"date": "2022-03-03", "close": 155.91, "volume": 186516.0}, {"date": "2022-03-04", "close": 156.07, "volume": 368528.0}, {"date": "2022-03-07", "close": 155.18, "volume": 650085.0}, {"date": "2022-03-08", "close": 162.07, "volume": 568857.0}, {"date": "2022-03-09", "close": 162.98, "volume": 394830.0}, {"date": "2022-03-10", "close": 162.35, "volume": 315220.0}, {"date": "2022-03-11", "close": 156.81, "volume": 379182.0}, {"date": "2022-03-14", "close": 146.73, "volume": 454364.0}, {"date": "2022-03-15", "close": 154.22, "volume": 362295.0}, {"date": "2022-03-16", "close": 160.12, "volume": 468083.0}, {"date": "2022-03-17", "close": 160.76, "volume": 324255.0}, {"date": "2022-03-18", "close": 166.07, "volume": 705207.0}, {"date": "2022-03-21", "close": 164.62, "volume": 321180.0}, {"date": "2022-03-22", "close": 165.97, "volume": 245988.0}, {"date": "2022-03-23", "close": 162.56, "volume": 253609.0}, {"date": "2022-03-24", "close": 169.35, "volume": 538763.0}, {"date": "2022-03-25", "close": 168.7, "volume": 259420.0}, {"date": "2022-03-28", "close": 169.73, "volume": 226401.0}, {"date": "2022-03-29", "close": 175.55, "volume": 385942.0}, {"date": "2022-03-30", "close": 169.62, "volume": 362758.0}, {"date": "2022-03-31", "close": 166.95, "volume": 320956.0}, {"date": "2022-04-01", "close": 167.39, "volume": 341156.0}, {"date": "2022-04-04", "close": 169.03, "volume": 309263.0}, {"date": "2022-04-05", "close": 163.29, "volume": 441731.0}, {"date": "2022-04-06", "close": 160.55, "volume": 337139.0}, {"date": "2022-04-07", "close": 158.14, "volume": 292391.0}, {"date": "2022-04-08", "close": 154.18, "volume": 290319.0}, {"date": "2022-04-11", "close": 149.0, "volume": 306803.0}, {"date": "2022-04-12", "close": 150.82, "volume": 262689.0}, {"date": "2022-04-13", "close": 152.47, "volume": 353323.0}, {"date": "2022-04-14", "close": 145.92, "volume": 256605.0}, {"date": "2022-04-18", "close": 146.66, "volume": 403122.0}, {"date": "2022-04-19", "close": 149.9, "volume": 421394.0}, {"date": "2022-04-20", "close": 144.52, "volume": 253180.0}, {"date": "2022-04-21", "close": 135.1, "volume": 810911.0}, {"date": "2022-04-22", "close": 132.69, "volume": 419772.0}, {"date": "2022-04-25", "close": 133.94, "volume": 398170.0}, {"date": "2022-04-26", "close": 126.82, "volume": 513868.0}, {"date": "2022-04-27", "close": 126.12, "volume": 323198.0}, {"date": "2022-04-28", "close": 132.03, "volume": 548515.0}, {"date": "2022-04-29", "close": 127.73, "volume": 469134.0}, {"date": "2022-05-02", "close": 132.81, "volume": 390930.0}, {"date": "2022-05-03", "close": 134.2, "volume": 258890.0}, {"date": "2022-05-04", "close": 141.59, "volume": 621140.0}, {"date": "2022-05-05", "close": 129.62, "volume": 1193535.0}, {"date": "2022-05-06", "close": 134.99, "volume": 814161.0}, {"date": "2022-05-09", "close": 122.49, "volume": 628324.0}, {"date": "2022-05-10", "close": 124.22, "volume": 462314.0}, {"date": "2022-05-11", "close": 116.58, "volume": 623488.0}, {"date": "2022-05-12", "close": 119.5, "volume": 587658.0}, {"date": "2022-05-13", "close": 126.4, "volume": 528723.0}, {"date": "2022-05-16", "close": 123.46, "volume": 321108.0}, {"date": "2022-05-17", "close": 128.02, "volume": 411629.0}, {"date": "2022-05-18", "close": 120.69, "volume": 428417.0}, {"date": "2022-05-19", "close": 121.93, "volume": 377840.0}, {"date": "2022-05-20", "close": 122.46, "volume": 385535.0}, {"date": "2022-05-23", "close": 122.06, "volume": 304491.0}, {"date": "2022-05-24", "close": 116.75, "volume": 280775.0}, {"date": "2022-05-25", "close": 119.97, "volume": 334813.0}, {"date": "2022-05-26", "close": 123.75, "volume": 362697.0}, {"date": "2022-05-27", "close": 128.84, "volume": 331317.0}, {"date": "2022-05-31", "close": 126.31, "volume": 296266.0}, {"date": "2022-06-01", "close": 125.8, "volume": 340203.0}, {"date": "2022-06-02", "close": 129.92, "volume": 242851.0}, {"date": "2022-06-03", "close": 125.13, "volume": 270550.0}, {"date": "2022-06-06", "close": 126.33, "volume": 297369.0}, {"date": "2022-06-07", "close": 128.33, "volume": 309591.0}, {"date": "2022-06-08", "close": 124.88, "volume": 285034.0}, {"date": "2022-06-09", "close": 120.45, "volume": 443875.0}, {"date": "2022-06-10", "close": 117.57, "volume": 327488.0}, {"date": "2022-06-13", "close": 110.35, "volume": 611376.0}, {"date": "2022-06-14", "close": 110.97, "volume": 476688.0}, {"date": "2022-06-15", "close": 113.5, "volume": 459591.0}, {"date": "2022-06-16", "close": 104.19, "volume": 746179.0}, {"date": "2022-06-17", "close": 107.36, "volume": 857124.0}, {"date": "2022-06-21", "close": 108.37, "volume": 627608.0}, {"date": "2022-06-22", "close": 107.02, "volume": 515050.0}, {"date": "2022-06-23", "close": 107.99, "volume": 314728.0}, {"date": "2022-06-24", "close": 113.67, "volume": 569135.0}, {"date": "2022-06-27", "close": 114.56, "volume": 360482.0}, {"date": "2022-06-28", "close": 110.14, "volume": 412414.0}, {"date": "2022-06-29", "close": 103.78, "volume": 812379.0}, {"date": "2022-06-30", "close": 101.14, "volume": 671015.0}, {"date": "2022-07-01", "close": 102.22, "volume": 542004.0}, {"date": "2022-07-05", "close": 105.13, "volume": 440700.0}, {"date": "2022-07-06", "close": 104.75, "volume": 447403.0}, {"date": "2022-07-07", "close": 108.53, "volume": 363445.0}, {"date": "2022-07-08", "close": 108.61, "volume": 225056.0}, {"date": "2022-07-11", "close": 105.83, "volume": 264716.0}, {"date": "2022-07-12", "close": 106.66, "volume": 231485.0}, {"date": "2022-07-13", "close": 107.59, "volume": 206004.0}, {"date": "2022-07-14", "close": 108.09, "volume": 294000.0}, {"date": "2022-07-15", "close": 108.69, "volume": 351031.0}, {"date": "2022-07-18", "close": 107.52, "volume": 303028.0}, {"date": "2022-07-19", "close": 113.43, "volume": 423028.0}, {"date": "2022-07-20", "close": 116.17, "volume": 295999.0}, {"date": "2022-07-21", "close": 117.22, "volume": 247841.0}, {"date": "2022-07-22", "close": 113.85, "volume": 284058.0}, {"date": "2022-07-25", "close": 112.86, "volume": 316093.0}, {"date": "2022-07-26", "close": 108.64, "volume": 431227.0}, {"date": "2022-07-27", "close": 114.87, "volume": 649380.0}, {"date": "2022-07-28", "close": 114.65, "volume": 370863.0}, {"date": "2022-07-29", "close": 115.46, "volume": 474894.0}, {"date": "2022-08-01", "close": 115.86, "volume": 294824.0}, {"date": "2022-08-02", "close": 115.0, "volume": 261717.0}, {"date": "2022-08-03", "close": 120.92, "volume": 549998.0}, {"date": "2022-08-04", "close": 119.05, "volume": 611804.0}, {"date": "2022-08-05", "close": 125.41, "volume": 884556.0}, {"date": "2022-08-08", "close": 120.68, "volume": 538945.0}, {"date": "2022-08-09", "close": 116.75, "volume": 709318.0}, {"date": "2022-08-10", "close": 123.49, "volume": 561159.0}, {"date": "2022-08-11", "close": 121.82, "volume": 326649.0}, {"date": "2022-08-12", "close": 126.15, "volume": 451859.0}, {"date": "2022-08-15", "close": 125.22, "volume": 288071.0}, {"date": "2022-08-16", "close": 124.43, "volume": 281051.0}, {"date": "2022-08-17", "close": 123.71, "volume": 423685.0}, {"date": "2022-08-18", "close": 127.43, "volume": 373718.0}, {"date": "2022-08-19", "close": 120.83, "volume": 461046.0}, {"date": "2022-08-22", "close": 116.03, "volume": 344671.0}, {"date": "2022-08-23", "close": 116.06, "volume": 284893.0}, {"date": "2022-08-24", "close": 116.01, "volume": 292686.0}, {"date": "2022-08-25", "close": 119.33, "volume": 390203.0}, {"date": "2022-08-26", "close": 112.38, "volume": 478517.0}, {"date": "2022-08-29", "close": 110.42, "volume": 344133.0}, {"date": "2022-08-30", "close": 109.74, "volume": 378920.0}, {"date": "2022-08-31", "close": 111.73, "volume": 580562.0}, {"date": "2022-09-01", "close": 108.91, "volume": 564537.0}, {"date": "2022-09-02", "close": 106.6, "volume": 398700.0}, {"date": "2022-09-06", "close": 104.85, "volume": 522889.0}, {"date": "2022-09-07", "close": 107.49, "volume": 389501.0}, {"date": "2022-09-08", "close": 105.92, "volume": 440342.0}, {"date": "2022-09-09", "close": 108.1, "volume": 342315.0}, {"date": "2022-09-12", "close": 108.83, "volume": 507947.0}, {"date": "2022-09-13", "close": 99.78, "volume": 765523.0}, {"date": "2022-09-14", "close": 103.74, "volume": 740925.0}, {"date": "2022-09-15", "close": 101.47, "volume": 420215.0}, {"date": "2022-09-16", "close": 101.69, "volume": 1835842.0}, {"date": "2022-09-19", "close": 103.61, "volume": 595792.0}, {"date": "2022-09-20", "close": 103.86, "volume": 481695.0}, {"date": "2022-09-21", "close": 101.86, "volume": 670295.0}, {"date": "2022-09-22", "close": 98.95, "volume": 424946.0}, {"date": "2022-09-23", "close": 97.59, "volume": 395837.0}, {"date": "2022-09-26", "close": 96.48, "volume": 425764.0}, {"date": "2022-09-27", "close": 96.77, "volume": 278804.0}, {"date": "2022-09-28", "close": 97.6, "volume": 403682.0}, {"date": "2022-09-29", "close": 96.38, "volume": 305652.0}, {"date": "2022-09-30", "close": 94.35, "volume": 393975.0}, {"date": "2022-10-03", "close": 97.13, "volume": 458611.0}, {"date": "2022-10-04", "close": 101.98, "volume": 399746.0}, {"date": "2022-10-05", "close": 101.12, "volume": 269200.0}, {"date": "2022-10-06", "close": 103.13, "volume": 405375.0}, {"date": "2022-10-07", "close": 99.49, "volume": 273202.0}, {"date": "2022-10-10", "close": 97.26, "volume": 241904.0}, {"date": "2022-10-11", "close": 96.41, "volume": 314905.0}, {"date": "2022-10-12", "close": 94.74, "volume": 344049.0}, {"date": "2022-10-13", "close": 97.92, "volume": 404102.0}, {"date": "2022-10-14", "close": 92.62, "volume": 514436.0}, {"date": "2022-10-17", "close": 95.03, "volume": 494608.0}, {"date": "2022-10-18", "close": 95.18, "volume": 465297.0}, {"date": "2022-10-19", "close": 96.23, "volume": 253741.0}, {"date": "2022-10-20", "close": 95.18, "volume": 287005.0}, {"date": "2022-10-21", "close": 97.5, "volume": 359948.0}, {"date": "2022-10-24", "close": 95.38, "volume": 354388.0}, {"date": "2022-10-25", "close": 98.41, "volume": 503741.0}, {"date": "2022-10-26", "close": 97.71, "volume": 283508.0}, {"date": "2022-10-27", "close": 96.88, "volume": 308252.0}, {"date": "2022-10-28", "close": 99.05, "volume": 183059.0}, {"date": "2022-10-31", "close": 95.22, "volume": 484924.0}, {"date": "2022-11-01", "close": 96.97, "volume": 627444.0}, {"date": "2022-11-02", "close": 94.25, "volume": 582795.0}, {"date": "2022-11-03", "close": 89.97, "volume": 746049.0}, {"date": "2022-11-04", "close": 100.85, "volume": 899460.0}, {"date": "2022-11-07", "close": 104.09, "volume": 621667.0}, {"date": "2022-11-08", "close": 102.92, "volume": 328975.0}, {"date": "2022-11-09", "close": 100.52, "volume": 355830.0}, {"date": "2022-11-10", "close": 107.45, "volume": 443840.0}, {"date": "2022-11-11", "close": 110.61, "volume": 347780.0}, {"date": "2022-11-14", "close": 108.5, "volume": 372082.0}, {"date": "2022-11-15", "close": 113.44, "volume": 493650.0}, {"date": "2022-11-16", "close": 110.19, "volume": 393935.0}, {"date": "2022-11-17", "close": 109.54, "volume": 174303.0}, {"date": "2022-11-18", "close": 109.44, "volume": 247864.0}, {"date": "2022-11-21", "close": 107.25, "volume": 197612.0}, {"date": "2022-11-22", "close": 110.05, "volume": 237236.0}, {"date": "2022-11-23", "close": 110.74, "volume": 249782.0}, {"date": "2022-11-25", "close": 109.71, "volume": 61524.0}, {"date": "2022-11-28", "close": 107.86, "volume": 251062.0}, {"date": "2022-11-29", "close": 107.5, "volume": 206537.0}, {"date": "2022-11-30", "close": 112.62, "volume": 343089.0}, {"date": "2022-12-01", "close": 112.89, "volume": 308490.0}, {"date": "2022-12-02", "close": 112.69, "volume": 153540.0}, {"date": "2022-12-05", "close": 119.12, "volume": 914921.0}, {"date": "2022-12-06", "close": 114.4, "volume": 478465.0}, {"date": "2022-12-07", "close": 112.49, "volume": 248045.0}, {"date": "2022-12-08", "close": 115.15, "volume": 267741.0}, {"date": "2022-12-09", "close": 115.41, "volume": 350785.0}, {"date": "2022-12-12", "close": 115.67, "volume": 239872.0}, {"date": "2022-12-13", "close": 116.75, "volume": 441530.0}, {"date": "2022-12-14", "close": 116.37, "volume": 422871.0}, {"date": "2022-12-15", "close": 111.68, "volume": 299311.0}, {"date": "2022-12-16", "close": 110.37, "volume": 692361.0}, {"date": "2022-12-19", "close": 108.06, "volume": 356490.0}, {"date": "2022-12-20", "close": 108.87, "volume": 490613.0}, {"date": "2022-12-21", "close": 110.35, "volume": 209347.0}, {"date": "2022-12-22", "close": 106.99, "volume": 216476.0}, {"date": "2022-12-23", "close": 106.65, "volume": 175414.0}, {"date": "2022-12-27", "close": 105.4, "volume": 180075.0}, {"date": "2022-12-28", "close": 104.03, "volume": 174081.0}, {"date": "2022-12-29", "close": 107.97, "volume": 265666.0}, {"date": "2022-12-30", "close": 108.04, "volume": 256556.0}, {"date": "2023-01-03", "close": 106.7, "volume": 235679.0}, {"date": "2023-01-04", "close": 107.97, "volume": 291098.0}, {"date": "2023-01-05", "close": 107.27, "volume": 319897.0}, {"date": "2023-01-06", "close": 111.82, "volume": 244708.0}, {"date": "2023-01-09", "close": 115.86, "volume": 571286.0}, {"date": "2023-01-10", "close": 125.08, "volume": 865175.0}, {"date": "2023-01-11", "close": 126.15, "volume": 700201.0}, {"date": "2023-01-12", "close": 126.87, "volume": 501212.0}, {"date": "2023-01-13", "close": 128.58, "volume": 432639.0}, {"date": "2023-01-17", "close": 127.04, "volume": 260732.0}, {"date": "2023-01-18", "close": 127.69, "volume": 262991.0}, {"date": "2023-01-19", "close": 127.97, "volume": 259199.0}, {"date": "2023-01-20", "close": 129.17, "volume": 301650.0}, {"date": "2023-01-23", "close": 132.92, "volume": 385397.0}, {"date": "2023-01-24", "close": 130.89, "volume": 176381.0}, {"date": "2023-01-25", "close": 131.42, "volume": 182570.0}, {"date": "2023-01-26", "close": 132.11, "volume": 212134.0}, {"date": "2023-01-27", "close": 132.37, "volume": 165093.0}, {"date": "2023-01-30", "close": 129.2, "volume": 312781.0}, {"date": "2023-01-31", "close": 132.53, "volume": 366268.0}, {"date": "2023-02-01", "close": 135.84, "volume": 270760.0}, {"date": "2023-02-02", "close": 138.02, "volume": 370676.0}, {"date": "2023-02-03", "close": 135.99, "volume": 271946.0}, {"date": "2023-02-06", "close": 133.87, "volume": 157890.0}, {"date": "2023-02-07", "close": 136.86, "volume": 224492.0}, {"date": "2023-02-08", "close": 135.07, "volume": 188886.0}, {"date": "2023-02-09", "close": 134.98, "volume": 249405.0}, {"date": "2023-02-10", "close": 131.98, "volume": 209364.0}, {"date": "2023-02-13", "close": 133.25, "volume": 306742.0}, {"date": "2023-02-14", "close": 134.34, "volume": 236792.0}, {"date": "2023-02-15", "close": 135.55, "volume": 129795.0}, {"date": "2023-02-16", "close": 133.44, "volume": 275531.0}, {"date": "2023-02-17", "close": 132.56, "volume": 300259.0}, {"date": "2023-02-21", "close": 126.87, "volume": 451541.0}, {"date": "2023-02-22", "close": 128.12, "volume": 398372.0}, {"date": "2023-02-23", "close": 129.56, "volume": 413008.0}, {"date": "2023-02-24", "close": 137.44, "volume": 1148536.0}, {"date": "2023-02-27", "close": 136.01, "volume": 545734.0}, {"date": "2023-02-28", "close": 135.85, "volume": 420979.0}, {"date": "2023-03-01", "close": 139.15, "volume": 317723.0}, {"date": "2023-03-02", "close": 138.97, "volume": 289752.0}, {"date": "2023-03-03", "close": 141.52, "volume": 313390.0}, {"date": "2023-03-06", "close": 140.62, "volume": 385670.0}, {"date": "2023-03-07", "close": 138.65, "volume": 268712.0}, {"date": "2023-03-08", "close": 141.2, "volume": 272386.0}, {"date": "2023-03-09", "close": 140.99, "volume": 277639.0}, {"date": "2023-03-10", "close": 136.45, "volume": 290592.0}, {"date": "2023-03-13", "close": 136.96, "volume": 364726.0}, {"date": "2023-03-14", "close": 141.81, "volume": 350932.0}, {"date": "2023-03-15", "close": 137.89, "volume": 346556.0}, {"date": "2023-03-16", "close": 143.65, "volume": 364468.0}, {"date": "2023-03-17", "close": 142.03, "volume": 511821.0}, {"date": "2023-03-20", "close": 144.88, "volume": 223847.0}, {"date": "2023-03-21", "close": 146.45, "volume": 252885.0}, {"date": "2023-03-22", "close": 144.89, "volume": 235210.0}, {"date": "2023-03-23", "close": 147.82, "volume": 332995.0}, {"date": "2023-03-24", "close": 146.06, "volume": 248597.0}, {"date": "2023-03-27", "close": 146.54, "volume": 252112.0}, {"date": "2023-03-28", "close": 144.65, "volume": 200165.0}, {"date": "2023-03-29", "close": 148.43, "volume": 290505.0}, {"date": "2023-03-30", "close": 152.69, "volume": 597890.0}, {"date": "2023-03-31", "close": 155.13, "volume": 337371.0}, {"date": "2023-04-03", "close": 152.82, "volume": 356710.0}, {"date": "2023-04-04", "close": 151.09, "volume": 334304.0}, {"date": "2023-04-05", "close": 150.15, "volume": 173400.0}, {"date": "2023-04-06", "close": 150.14, "volume": 203789.0}, {"date": "2023-04-10", "close": 151.48, "volume": 227484.0}, {"date": "2023-04-11", "close": 151.28, "volume": 255610.0}, {"date": "2023-04-12", "close": 148.7, "volume": 268385.0}, {"date": "2023-04-13", "close": 148.66, "volume": 303830.0}, {"date": "2023-04-14", "close": 145.51, "volume": 432468.0}, {"date": "2023-04-17", "close": 144.68, "volume": 357018.0}, {"date": "2023-04-18", "close": 143.3, "volume": 1203949.0}, {"date": "2023-04-19", "close": 140.95, "volume": 659763.0}, {"date": "2023-04-20", "close": 142.14, "volume": 314549.0}, {"date": "2023-04-21", "close": 141.74, "volume": 240342.0}, {"date": "2023-04-24", "close": 138.05, "volume": 319633.0}, {"date": "2023-04-25", "close": 134.5, "volume": 375844.0}, {"date": "2023-04-26", "close": 133.09, "volume": 442353.0}, {"date": "2023-04-27", "close": 132.99, "volume": 354156.0}, {"date": "2023-04-28", "close": 133.46, "volume": 232963.0}, {"date": "2023-05-01", "close": 133.65, "volume": 282883.0}, {"date": "2023-05-02", "close": 130.98, "volume": 478905.0}, {"date": "2023-05-03", "close": 128.42, "volume": 1175104.0}, {"date": "2023-05-04", "close": 134.93, "volume": 985841.0}, {"date": "2023-05-05", "close": 137.45, "volume": 401843.0}, {"date": "2023-05-08", "close": 139.27, "volume": 404095.0}, {"date": "2023-05-09", "close": 135.72, "volume": 389080.0}, {"date": "2023-05-10", "close": 138.36, "volume": 338715.0}, {"date": "2023-05-11", "close": 138.02, "volume": 189049.0}, {"date": "2023-05-12", "close": 136.73, "volume": 185989.0}, {"date": "2023-05-15", "close": 139.51, "volume": 260724.0}, {"date": "2023-05-16", "close": 148.63, "volume": 874450.0}, {"date": "2023-05-17", "close": 152.33, "volume": 484788.0}, {"date": "2023-05-18", "close": 150.49, "volume": 451142.0}, {"date": "2023-05-19", "close": 150.49, "volume": 259501.0}, {"date": "2023-05-22", "close": 151.91, "volume": 336978.0}, {"date": "2023-05-23", "close": 147.17, "volume": 375203.0}, {"date": "2023-05-24", "close": 145.93, "volume": 439279.0}, {"date": "2023-05-25", "close": 147.49, "volume": 414924.0}, {"date": "2023-05-26", "close": 153.92, "volume": 356913.0}, {"date": "2023-05-30", "close": 153.29, "volume": 285246.0}, {"date": "2023-05-31", "close": 147.33, "volume": 740504.0}, {"date": "2023-06-01", "close": 147.65, "volume": 262761.0}, {"date": "2023-06-02", "close": 148.18, "volume": 245027.0}, {"date": "2023-06-05", "close": 146.34, "volume": 208916.0}, {"date": "2023-06-06", "close": 147.99, "volume": 287628.0}, {"date": "2023-06-07", "close": 148.12, "volume": 213935.0}, {"date": "2023-06-08", "close": 147.43, "volume": 244125.0}, {"date": "2023-06-09", "close": 143.07, "volume": 321984.0}, {"date": "2023-06-12", "close": 144.78, "volume": 305072.0}, {"date": "2023-06-13", "close": 143.93, "volume": 308374.0}, {"date": "2023-06-14", "close": 145.36, "volume": 270024.0}, {"date": "2023-06-15", "close": 142.22, "volume": 417858.0}, {"date": "2023-06-16", "close": 143.37, "volume": 534378.0}, {"date": "2023-06-20", "close": 141.28, "volume": 262627.0}, {"date": "2023-06-21", "close": 139.13, "volume": 257615.0}, {"date": "2023-06-22", "close": 140.28, "volume": 386878.0}, {"date": "2023-06-23", "close": 135.95, "volume": 818668.0}, {"date": "2023-06-26", "close": 138.21, "volume": 248457.0}, {"date": "2023-06-27", "close": 140.77, "volume": 242294.0}, {"date": "2023-06-28", "close": 137.92, "volume": 340470.0}, {"date": "2023-06-29", "close": 141.5, "volume": 374792.0}, {"date": "2023-06-30", "close": 144.13, "volume": 357061.0}, {"date": "2023-07-03", "close": 143.94, "volume": 105745.0}, {"date": "2023-07-05", "close": 138.55, "volume": 354340.0}, {"date": "2023-07-06", "close": 137.61, "volume": 270953.0}, {"date": "2023-07-07", "close": 137.65, "volume": 117439.0}, {"date": "2023-07-10", "close": 141.56, "volume": 346658.0}, {"date": "2023-07-11", "close": 143.52, "volume": 283628.0}, {"date": "2023-07-12", "close": 145.72, "volume": 191138.0}, {"date": "2023-07-13", "close": 148.35, "volume": 232081.0}, {"date": "2023-07-14", "close": 144.25, "volume": 205591.0}, {"date": "2023-07-17", "close": 145.7, "volume": 151068.0}, {"date": "2023-07-18", "close": 145.69, "volume": 261106.0}, {"date": "2023-07-19", "close": 147.07, "volume": 240206.0}, {"date": "2023-07-20", "close": 141.17, "volume": 304834.0}, {"date": "2023-07-21", "close": 142.67, "volume": 243665.0}, {"date": "2023-07-24", "close": 141.91, "volume": 213364.0}, {"date": "2023-07-25", "close": 141.86, "volume": 176230.0}, {"date": "2023-07-26", "close": 144.07, "volume": 241208.0}, {"date": "2023-07-27", "close": 143.08, "volume": 240996.0}, {"date": "2023-07-28", "close": 143.74, "volume": 225483.0}, {"date": "2023-07-31", "close": 145.88, "volume": 201822.0}, {"date": "2023-08-01", "close": 143.66, "volume": 220881.0}, {"date": "2023-08-02", "close": 140.32, "volume": 259165.0}, {"date": "2023-08-03", "close": 139.09, "volume": 302412.0}, {"date": "2023-08-04", "close": 158.21, "volume": 1119624.0}, {"date": "2023-08-07", "close": 164.6, "volume": 667467.0}, {"date": "2023-08-08", "close": 160.56, "volume": 504948.0}, {"date": "2023-08-09", "close": 155.53, "volume": 352747.0}, {"date": "2023-08-10", "close": 157.35, "volume": 193662.0}, {"date": "2023-08-11", "close": 153.91, "volume": 212687.0}, {"date": "2023-08-14", "close": 155.51, "volume": 207725.0}, {"date": "2023-08-15", "close": 153.2, "volume": 152193.0}, {"date": "2023-08-16", "close": 151.05, "volume": 168024.0}, {"date": "2023-08-17", "close": 150.68, "volume": 199909.0}, {"date": "2023-08-18", "close": 151.21, "volume": 202383.0}, {"date": "2023-08-21", "close": 152.79, "volume": 170814.0}, {"date": "2023-08-22", "close": 150.77, "volume": 164638.0}, {"date": "2023-08-23", "close": 152.03, "volume": 163108.0}, {"date": "2023-08-24", "close": 148.92, "volume": 232414.0}, {"date": "2023-08-25", "close": 149.93, "volume": 136442.0}, {"date": "2023-08-28", "close": 152.64, "volume": 158900.0}, {"date": "2023-08-29", "close": 158.3, "volume": 429443.0}, {"date": "2023-08-30", "close": 161.12, "volume": 279901.0}, {"date": "2023-08-31", "close": 162.56, "volume": 278531.0}, {"date": "2023-09-01", "close": 164.14, "volume": 175197.0}, {"date": "2023-09-05", "close": 161.78, "volume": 220833.0}, {"date": "2023-09-06", "close": 161.32, "volume": 178429.0}, {"date": "2023-09-07", "close": 157.39, "volume": 342337.0}, {"date": "2023-09-08", "close": 158.67, "volume": 331789.0}, {"date": "2023-09-11", "close": 158.08, "volume": 278778.0}, {"date": "2023-09-12", "close": 159.78, "volume": 307893.0}, {"date": "2023-09-13", "close": 162.19, "volume": 440319.0}, {"date": "2023-09-14", "close": 160.7, "volume": 381645.0}, {"date": "2023-09-15", "close": 157.89, "volume": 626008.0}, {"date": "2023-09-18", "close": 162.09, "volume": 385064.0}, {"date": "2023-09-19", "close": 162.16, "volume": 228810.0}, {"date": "2023-09-20", "close": 159.83, "volume": 173790.0}, {"date": "2023-09-21", "close": 158.48, "volume": 246828.0}, {"date": "2023-09-22", "close": 158.46, "volume": 203024.0}, {"date": "2023-09-25", "close": 157.8, "volume": 148154.0}, {"date": "2023-09-26", "close": 152.34, "volume": 294094.0}, {"date": "2023-09-27", "close": 154.73, "volume": 252403.0}, {"date": "2023-09-28", "close": 156.04, "volume": 213089.0}, {"date": "2023-09-29", "close": 156.99, "volume": 211168.0}, {"date": "2023-10-02", "close": 156.05, "volume": 169090.0}, {"date": "2023-10-03", "close": 153.86, "volume": 189826.0}, {"date": "2023-10-04", "close": 156.15, "volume": 210215.0}, {"date": "2023-10-05", "close": 155.68, "volume": 156636.0}, {"date": "2023-10-06", "close": 158.78, "volume": 206563.0}, {"date": "2023-10-09", "close": 159.0, "volume": 216038.0}, {"date": "2023-10-10", "close": 161.07, "volume": 316166.0}, {"date": "2023-10-11", "close": 163.92, "volume": 387117.0}, {"date": "2023-10-12", "close": 163.35, "volume": 281568.0}, {"date": "2023-10-13", "close": 160.41, "volume": 264760.0}, {"date": "2023-10-16", "close": 162.18, "volume": 158086.0}, {"date": "2023-10-17", "close": 163.1, "volume": 275000.0}, {"date": "2023-10-18", "close": 162.22, "volume": 234813.0}, {"date": "2023-10-19", "close": 158.38, "volume": 266503.0}, {"date": "2023-10-20", "close": 156.47, "volume": 229694.0}, {"date": "2023-10-23", "close": 152.85, "volume": 270901.0}, {"date": "2023-10-24", "close": 154.16, "volume": 138783.0}, {"date": "2023-10-25", "close": 144.81, "volume": 448978.0}, {"date": "2023-10-26", "close": 144.91, "volume": 421905.0}, {"date": "2023-10-27", "close": 144.12, "volume": 381950.0}, {"date": "2023-10-30", "close": 138.85, "volume": 663639.0}, {"date": "2023-10-31", "close": 139.18, "volume": 689380.0}, {"date": "2023-11-01", "close": 137.08, "volume": 496642.0}, {"date": "2023-11-02", "close": 141.96, "volume": 698787.0}, {"date": "2023-11-03", "close": 147.05, "volume": 907495.0}, {"date": "2023-11-06", "close": 147.27, "volume": 395412.0}, {"date": "2023-11-07", "close": 151.12, "volume": 426411.0}, {"date": "2023-11-08", "close": 155.33, "volume": 485892.0}, {"date": "2023-11-09", "close": 149.55, "volume": 569400.0}, {"date": "2023-11-10", "close": 155.69, "volume": 308220.0}, {"date": "2023-11-13", "close": 153.72, "volume": 239571.0}, {"date": "2023-11-14", "close": 161.07, "volume": 312303.0}, {"date": "2023-11-15", "close": 163.63, "volume": 289141.0}, {"date": "2023-11-16", "close": 162.43, "volume": 200074.0}, {"date": "2023-11-17", "close": 163.25, "volume": 218982.0}, {"date": "2023-11-20", "close": 165.85, "volume": 204428.0}, {"date": "2023-11-21", "close": 163.4, "volume": 175461.0}, {"date": "2023-11-22", "close": 165.45, "volume": 179518.0}, {"date": "2023-11-24", "close": 165.48, "volume": 82411.0}, {"date": "2023-11-27", "close": 167.91, "volume": 238576.0}, {"date": "2023-11-28", "close": 169.18, "volume": 336435.0}, {"date": "2023-11-29", "close": 170.27, "volume": 258080.0}, {"date": "2023-11-30", "close": 169.2, "volume": 273585.0}, {"date": "2023-12-01", "close": 176.35, "volume": 488354.0}, {"date": "2023-12-04", "close": 177.07, "volume": 342618.0}, {"date": "2023-12-05", "close": 175.92, "volume": 257150.0}, {"date": "2023-12-06", "close": 172.65, "volume": 305933.0}, {"date": "2023-12-07", "close": 175.24, "volume": 182028.0}, {"date": "2023-12-08", "close": 175.25, "volume": 254763.0}, {"date": "2023-12-11", "close": 178.77, "volume": 236174.0}, {"date": "2023-12-12", "close": 179.16, "volume": 234731.0}, {"date": "2023-12-13", "close": 181.03, "volume": 243923.0}, {"date": "2023-12-14", "close": 185.9, "volume": 352859.0}, {"date": "2023-12-15", "close": 185.13, "volume": 604860.0}, {"date": "2023-12-18", "close": 190.95, "volume": 598591.0}, {"date": "2023-12-19", "close": 193.28, "volume": 283550.0}, {"date": "2023-12-20", "close": 186.15, "volume": 296554.0}, {"date": "2023-12-21", "close": 188.81, "volume": 200538.0}, {"date": "2023-12-22", "close": 189.51, "volume": 117891.0}, {"date": "2023-12-26", "close": 191.68, "volume": 174308.0}, {"date": "2023-12-27", "close": 192.65, "volume": 127318.0}, {"date": "2023-12-28", "close": 192.43, "volume": 120626.0}, {"date": "2023-12-29", "close": 191.26, "volume": 233030.0}, {"date": "2024-01-02", "close": 186.58, "volume": 384788.0}, {"date": "2024-01-03", "close": 179.73, "volume": 329361.0}, {"date": "2024-01-04", "close": 175.32, "volume": 341030.0}, {"date": "2024-01-05", "close": 176.59, "volume": 281271.0}, {"date": "2024-01-08", "close": 179.56, "volume": 144324.0}, {"date": "2024-01-09", "close": 177.5, "volume": 309715.0}, {"date": "2024-01-10", "close": 176.83, "volume": 259434.0}, {"date": "2024-01-11", "close": 177.22, "volume": 256965.0}, {"date": "2024-01-12", "close": 177.62, "volume": 223265.0}, {"date": "2024-01-16", "close": 178.66, "volume": 263103.0}, {"date": "2024-01-17", "close": 174.1, "volume": 227023.0}, {"date": "2024-01-18", "close": 179.73, "volume": 237156.0}, {"date": "2024-01-19", "close": 178.09, "volume": 355523.0}, {"date": "2024-01-22", "close": 184.02, "volume": 351166.0}, {"date": "2024-01-23", "close": 180.01, "volume": 334020.0}, {"date": "2024-01-24", "close": 178.34, "volume": 173246.0}, {"date": "2024-01-25", "close": 178.8, "volume": 201560.0}, {"date": "2024-01-26", "close": 175.58, "volume": 228819.0}, {"date": "2024-01-29", "close": 179.63, "volume": 156817.0}, {"date": "2024-01-30", "close": 174.63, "volume": 199493.0}, {"date": "2024-01-31", "close": 169.77, "volume": 278980.0}, {"date": "2024-02-01", "close": 171.03, "volume": 301551.0}, {"date": "2024-02-02", "close": 171.33, "volume": 200820.0}, {"date": "2024-02-05", "close": 170.06, "volume": 137621.0}, {"date": "2024-02-06", "close": 171.78, "volume": 118496.0}, {"date": "2024-02-07", "close": 175.93, "volume": 314782.0}, {"date": "2024-02-08", "close": 181.44, "volume": 299427.0}, {"date": "2024-02-09", "close": 183.74, "volume": 188963.0}, {"date": "2024-02-12", "close": 182.6, "volume": 206819.0}, {"date": "2024-02-13", "close": 177.84, "volume": 258061.0}, {"date": "2024-02-14", "close": 183.37, "volume": 186626.0}, {"date": "2024-02-15", "close": 185.94, "volume": 183092.0}, {"date": "2024-02-16", "close": 181.76, "volume": 264820.0}, {"date": "2024-02-20", "close": 185.82, "volume": 333559.0}, {"date": "2024-02-21", "close": 183.75, "volume": 283850.0}, {"date": "2024-02-22", "close": 187.14, "volume": 477234.0}, {"date": "2024-02-23", "close": 171.89, "volume": 1023412.0}, {"date": "2024-02-26", "close": 173.12, "volume": 368011.0}, {"date": "2024-02-27", "close": 169.04, "volume": 388649.0}, {"date": "2024-02-28", "close": 169.4, "volume": 277843.0}, {"date": "2024-02-29", "close": 174.42, "volume": 430700.0}, {"date": "2024-03-01", "close": 174.68, "volume": 301094.0}, {"date": "2024-03-04", "close": 173.03, "volume": 296586.0}, {"date": "2024-03-05", "close": 169.92, "volume": 194783.0}, {"date": "2024-03-06", "close": 169.07, "volume": 279632.0}, {"date": "2024-03-07", "close": 172.74, "volume": 303198.0}, {"date": "2024-03-08", "close": 169.23, "volume": 278384.0}, {"date": "2024-03-11", "close": 168.66, "volume": 312222.0}, {"date": "2024-03-12", "close": 166.67, "volume": 468643.0}, {"date": "2024-03-13", "close": 162.92, "volume": 530617.0}, {"date": "2024-03-14", "close": 159.94, "volume": 307421.0}, {"date": "2024-03-15", "close": 159.62, "volume": 663261.0}, {"date": "2024-03-18", "close": 159.51, "volume": 255157.0}, {"date": "2024-03-19", "close": 158.85, "volume": 284070.0}, {"date": "2024-03-20", "close": 161.64, "volume": 316956.0}, {"date": "2024-03-21", "close": 164.47, "volume": 271640.0}, {"date": "2024-03-22", "close": 166.17, "volume": 433178.0}, {"date": "2024-03-25", "close": 165.95, "volume": 225021.0}, {"date": "2024-03-26", "close": 164.88, "volume": 188263.0}, {"date": "2024-03-27", "close": 167.75, "volume": 202389.0}, {"date": "2024-03-28", "close": 168.45, "volume": 308464.0}, {"date": "2024-04-01", "close": 166.43, "volume": 218977.0}, {"date": "2024-04-02", "close": 164.49, "volume": 238779.0}, {"date": "2024-04-03", "close": 164.09, "volume": 163558.0}, {"date": "2024-04-04", "close": 162.66, "volume": 113565.0}, {"date": "2024-04-05", "close": 162.92, "volume": 151189.0}, {"date": "2024-04-08", "close": 164.26, "volume": 125067.0}, {"date": "2024-04-09", "close": 167.36, "volume": 267340.0}, {"date": "2024-04-10", "close": 163.64, "volume": 214553.0}, {"date": "2024-04-11", "close": 164.29, "volume": 196847.0}, {"date": "2024-04-12", "close": 159.59, "volume": 202493.0}, {"date": "2024-04-15", "close": 159.6, "volume": 238546.0}, {"date": "2024-04-16", "close": 154.03, "volume": 395794.0}, {"date": "2024-04-17", "close": 151.97, "volume": 265549.0}, {"date": "2024-04-18", "close": 152.96, "volume": 203033.0}, {"date": "2024-04-19", "close": 149.81, "volume": 269736.0}, {"date": "2024-04-22", "close": 152.22, "volume": 191539.0}, {"date": "2024-04-23", "close": 153.9, "volume": 256120.0}, {"date": "2024-04-24", "close": 156.44, "volume": 201758.0}, {"date": "2024-04-25", "close": 156.58, "volume": 175578.0}, {"date": "2024-04-26", "close": 158.31, "volume": 331753.0}, {"date": "2024-04-29", "close": 162.02, "volume": 249851.0}, {"date": "2024-04-30", "close": 157.98, "volume": 334744.0}, {"date": "2024-05-01", "close": 152.66, "volume": 353081.0}, {"date": "2024-05-02", "close": 156.32, "volume": 510696.0}, {"date": "2024-05-03", "close": 170.82, "volume": 736345.0}, {"date": "2024-05-06", "close": 176.29, "volume": 507020.0}, {"date": "2024-05-07", "close": 175.18, "volume": 407117.0}, {"date": "2024-05-08", "close": 175.15, "volume": 248893.0}, {"date": "2024-05-09", "close": 173.76, "volume": 256761.0}, {"date": "2024-05-10", "close": 171.08, "volume": 427553.0}, {"date": "2024-05-13", "close": 172.98, "volume": 184775.0}, {"date": "2024-05-14", "close": 174.92, "volume": 156993.0}, {"date": "2024-05-15", "close": 175.46, "volume": 205492.0}, {"date": "2024-05-16", "close": 173.67, "volume": 159423.0}, {"date": "2024-05-17", "close": 173.14, "volume": 148028.0}, {"date": "2024-05-20", "close": 175.62, "volume": 159360.0}, {"date": "2024-05-21", "close": 175.09, "volume": 152233.0}, {"date": "2024-05-22", "close": 176.33, "volume": 280669.0}, {"date": "2024-05-23", "close": 174.36, "volume": 180377.0}, {"date": "2024-05-24", "close": 176.59, "volume": 266853.0}, {"date": "2024-05-28", "close": 181.27, "volume": 267492.0}, {"date": "2024-05-29", "close": 175.45, "volume": 273903.0}, {"date": "2024-05-30", "close": 175.79, "volume": 373026.0}, {"date": "2024-05-31", "close": 175.7, "volume": 355984.0}, {"date": "2024-06-03", "close": 177.51, "volume": 404954.0}, {"date": "2024-06-04", "close": 177.58, "volume": 218808.0}, {"date": "2024-06-05", "close": 182.31, "volume": 244791.0}, {"date": "2024-06-06", "close": 182.39, "volume": 141106.0}, {"date": "2024-06-07", "close": 183.03, "volume": 417924.0}, {"date": "2024-06-10", "close": 186.04, "volume": 272049.0}, {"date": "2024-06-11", "close": 194.16, "volume": 604407.0}, {"date": "2024-06-12", "close": 202.67, "volume": 775696.0}, {"date": "2024-06-13", "close": 204.425, "volume": 598887.0}, {"date": "2024-06-14", "close": 201.4, "volume": 321433.0}, {"date": "2024-06-17", "close": 207.23, "volume": 469498.0}, {"date": "2024-06-18", "close": 209.33, "volume": 348712.0}, {"date": "2024-06-20", "close": 207.12, "volume": 417694.0}, {"date": "2024-06-21", "close": 209.42, "volume": 377194.0}, {"date": "2024-06-24", "close": 206.11, "volume": 361253.0}, {"date": "2024-06-25", "close": 207.77, "volume": 255169.0}, {"date": "2024-06-26", "close": 207.6, "volume": 201582.0}, {"date": "2024-06-27", "close": 207.59, "volume": 323768.0}, {"date": "2024-06-28", "close": 210.25, "volume": 455769.0}, {"date": "2024-07-01", "close": 208.61, "volume": 215149.0}, {"date": "2024-07-02", "close": 213.44, "volume": 400525.0}, {"date": "2024-07-03", "close": 217.98, "volume": 343408.0}, {"date": "2024-07-05", "close": 218.32, "volume": 203298.0}, {"date": "2024-07-08", "close": 222.45, "volume": 299738.0}, {"date": "2024-07-09", "close": 221.38, "volume": 464349.0}, {"date": "2024-07-10", "close": 221.65, "volume": 193267.0}, {"date": "2024-07-11", "close": 222.1, "volume": 239851.0}, {"date": "2024-07-12", "close": 225.37, "volume": 212856.0}, {"date": "2024-07-15", "close": 230.22, "volume": 379454.0}, {"date": "2024-07-16", "close": 236.42, "volume": 377556.0}, {"date": "2024-07-17", "close": 224.9, "volume": 543492.0}, {"date": "2024-07-18", "close": 222.35, "volume": 424944.0}, {"date": "2024-07-19", "close": 218.96, "volume": 330763.0}, {"date": "2024-07-22", "close": 224.92, "volume": 315160.0}, {"date": "2024-07-23", "close": 231.23, "volume": 520674.0}, {"date": "2024-07-24", "close": 224.07, "volume": 622346.0}, {"date": "2024-07-25", "close": 221.91, "volume": 624302.0}, {"date": "2024-07-26", "close": 228.39, "volume": 553441.0}, {"date": "2024-07-29", "close": 228.27, "volume": 456053.0}, {"date": "2024-07-30", "close": 215.78, "volume": 516118.0}, {"date": "2024-07-31", "close": 222.62, "volume": 399173.0}, {"date": "2024-08-01", "close": 212.67, "volume": 853317.0}, {"date": "2024-08-02", "close": 172.28, "volume": 1293682.0}, {"date": "2024-08-05", "close": 166.82, "volume": 858831.0}, {"date": "2024-08-06", "close": 168.0, "volume": 650910.0}, {"date": "2024-08-07", "close": 157.72, "volume": 673750.0}, {"date": "2024-08-08", "close": 167.99, "volume": 775727.0}, {"date": "2024-08-09", "close": 168.58, "volume": 302576.0}, {"date": "2024-08-12", "close": 171.63, "volume": 447208.0}, {"date": "2024-08-13", "close": 180.35, "volume": 435377.0}, {"date": "2024-08-14", "close": 178.41, "volume": 312119.0}, {"date": "2024-08-15", "close": 187.62, "volume": 441316.0}, {"date": "2024-08-16", "close": 189.35, "volume": 260975.0}, {"date": "2024-08-19", "close": 191.18, "volume": 212892.0}, {"date": "2024-08-20", "close": 189.21, "volume": 165990.0}, {"date": "2024-08-21", "close": 193.0, "volume": 183507.0}, {"date": "2024-08-22", "close": 190.0, "volume": 266482.0}, {"date": "2024-08-23", "close": 194.12, "volume": 356516.0}, {"date": "2024-08-26", "close": 191.39, "volume": 187994.0}, {"date": "2024-08-27", "close": 187.92, "volume": 303626.0}, {"date": "2024-08-28", "close": 187.78, "volume": 246187.0}, {"date": "2024-08-29", "close": 190.85, "volume": 232302.0}, {"date": "2024-08-30", "close": 193.72, "volume": 358850.0}, {"date": "2024-09-03", "close": 182.42, "volume": 474919.0}, {"date": "2024-09-04", "close": 186.23, "volume": 402851.0}, {"date": "2024-09-05", "close": 187.22, "volume": 318315.0}, {"date": "2024-09-06", "close": 184.62, "volume": 542519.0}, {"date": "2024-09-09", "close": 190.24, "volume": 653657.0}, {"date": "2024-09-10", "close": 195.6, "volume": 673243.0}, {"date": "2024-09-11", "close": 202.53, "volume": 491729.0}, {"date": "2024-09-12", "close": 203.03, "volume": 379634.0}, {"date": "2024-09-13", "close": 209.15, "volume": 324615.0}, {"date": "2024-09-16", "close": 203.42, "volume": 762476.0}, {"date": "2024-09-17", "close": 204.68, "volume": 434544.0}, {"date": "2024-09-18", "close": 204.39, "volume": 401701.0}, {"date": "2024-09-19", "close": 210.85, "volume": 475835.0}, {"date": "2024-09-20", "close": 211.44, "volume": 2930887.0}, {"date": "2024-09-23", "close": 212.93, "volume": 410360.0}, {"date": "2024-09-24", "close": 214.35, "volume": 298479.0}, {"date": "2024-09-25", "close": 207.31, "volume": 598668.0}, {"date": "2024-09-26", "close": 207.64, "volume": 853579.0}, {"date": "2024-09-27", "close": 205.89, "volume": 420065.0}, {"date": "2024-09-30", "close": 209.9, "volume": 538219.0}, {"date": "2024-10-01", "close": 203.37, "volume": 525459.0}, {"date": "2024-10-02", "close": 207.58, "volume": 391304.0}, {"date": "2024-10-03", "close": 208.12, "volume": 247512.0}, {"date": "2024-10-04", "close": 211.71, "volume": 417203.0}, {"date": "2024-10-07", "close": 209.59, "volume": 244611.0}, {"date": "2024-10-08", "close": 209.96, "volume": 385848.0}, {"date": "2024-10-09", "close": 211.09, "volume": 298548.0}, {"date": "2024-10-10", "close": 203.77, "volume": 430285.0}, {"date": "2024-10-11", "close": 206.86, "volume": 272294.0}, {"date": "2024-10-14", "close": 206.18, "volume": 299662.0}, {"date": "2024-10-15", "close": 201.84, "volume": 758748.0}, {"date": "2024-10-16", "close": 201.88, "volume": 318453.0}, {"date": "2024-10-17", "close": 204.99, "volume": 670532.0}, {"date": "2024-10-18", "close": 204.23, "volume": 228626.0}, {"date": "2024-10-21", "close": 204.52, "volume": 247751.0}, {"date": "2024-10-22", "close": 205.27, "volume": 261379.0}, {"date": "2024-10-23", "close": 200.84, "volume": 326114.0}, {"date": "2024-10-24", "close": 201.1, "volume": 216412.0}, {"date": "2024-10-25", "close": 202.15, "volume": 300987.0}, {"date": "2024-10-28", "close": 204.16, "volume": 207051.0}, {"date": "2024-10-29", "close": 213.83, "volume": 562122.0}, {"date": "2024-10-30", "close": 203.16, "volume": 943217.0}, {"date": "2024-10-31", "close": 180.32, "volume": 1223890.0}, {"date": "2024-11-01", "close": 180.25, "volume": 737149.0}, {"date": "2024-11-04", "close": 179.68, "volume": 383382.0}, {"date": "2024-11-05", "close": 180.8, "volume": 375079.0}, {"date": "2024-11-06", "close": 185.85, "volume": 498755.0}, {"date": "2024-11-07", "close": 183.46, "volume": 515232.0}, {"date": "2024-11-08", "close": 179.88, "volume": 530464.0}, {"date": "2024-11-11", "close": 174.92, "volume": 629047.0}, {"date": "2024-11-12", "close": 172.55, "volume": 433817.0}, {"date": "2024-11-13", "close": 167.64, "volume": 476784.0}, {"date": "2024-11-14", "close": 166.48, "volume": 317690.0}, {"date": "2024-11-15", "close": 164.03, "volume": 789607.0}, {"date": "2024-11-18", "close": 165.32, "volume": 607580.0}, {"date": "2024-11-19", "close": 164.43, "volume": 448562.0}, {"date": "2024-11-20", "close": 165.9, "volume": 479654.0}, {"date": "2024-11-21", "close": 167.06, "volume": 796942.0}, {"date": "2024-11-22", "close": 168.41, "volume": 449720.0}, {"date": "2024-11-25", "close": 169.34, "volume": 1280162.0}, {"date": "2024-11-26", "close": 161.8, "volume": 811407.0}, {"date": "2024-11-27", "close": 161.17, "volume": 605427.0}, {"date": "2024-11-29", "close": 164.52, "volume": 325448.0}, {"date": "2024-12-02", "close": 165.61, "volume": 481221.0}, {"date": "2024-12-03", "close": 164.36, "volume": 372326.0}, {"date": "2024-12-04", "close": 160.1, "volume": 1807727.0}, {"date": "2024-12-05", "close": 156.75, "volume": 497822.0}, {"date": "2024-12-06", "close": 158.11, "volume": 400686.0}, {"date": "2024-12-09", "close": 157.94, "volume": 573155.0}, {"date": "2024-12-10", "close": 155.3, "volume": 502388.0}, {"date": "2024-12-11", "close": 161.1, "volume": 738939.0}, {"date": "2024-12-12", "close": 161.1, "volume": 455651.0}, {"date": "2024-12-13", "close": 162.8, "volume": 621680.0}, {"date": "2024-12-16", "close": 159.12, "volume": 1157834.0}, {"date": "2024-12-17", "close": 155.85, "volume": 463272.0}, {"date": "2024-12-18", "close": 149.11, "volume": 634699.0}, {"date": "2024-12-19", "close": 150.59, "volume": 538629.0}, {"date": "2024-12-20", "close": 149.53, "volume": 1867267.0}, {"date": "2024-12-23", "close": 151.44, "volume": 488272.0}, {"date": "2024-12-24", "close": 153.46, "volume": 191297.0}, {"date": "2024-12-26", "close": 150.84, "volume": 272371.0}, {"date": "2024-12-27", "close": 149.7, "volume": 627480.0}, {"date": "2024-12-30", "close": 147.52, "volume": 503291.0}, {"date": "2024-12-31", "close": 146.2, "volume": 366691.0}, {"date": "2025-01-02", "close": 149.63, "volume": 477731.0}, {"date": "2025-01-03", "close": 151.52, "volume": 456184.0}, {"date": "2025-01-06", "close": 154.68, "volume": 732422.0}, {"date": "2025-01-07", "close": 153.97, "volume": 521402.0}, {"date": "2025-01-08", "close": 151.7, "volume": 357375.0}, {"date": "2025-01-10", "close": 148.07, "volume": 480076.0}, {"date": "2025-01-13", "close": 144.9, "volume": 695006.0}, {"date": "2025-01-14", "close": 145.96, "volume": 540916.0}, {"date": "2025-01-15", "close": 146.56, "volume": 644627.0}, {"date": "2025-01-16", "close": 147.12, "volume": 1512635.0}, {"date": "2025-01-17", "close": 149.24, "volume": 1032710.0}, {"date": "2025-01-21", "close": 150.09, "volume": 875434.0}, {"date": "2025-01-22", "close": 148.14, "volume": 994005.0}, {"date": "2025-01-23", "close": 147.74, "volume": 534085.0}, {"date": "2025-01-24", "close": 150.7, "volume": 818973.0}, {"date": "2025-01-27", "close": 150.26, "volume": 1225704.0}, {"date": "2025-01-28", "close": 145.265, "volume": 795436.0}, {"date": "2025-01-29", "close": 146.21, "volume": 548492.0}, {"date": "2025-01-30", "close": 151.37, "volume": 608786.0}, {"date": "2025-01-31", "close": 149.92, "volume": 792417.0}, {"date": "2025-02-03", "close": 142.98, "volume": 689729.0}, {"date": "2025-02-04", "close": 145.65, "volume": 492728.0}, {"date": "2025-02-05", "close": 145.7, "volume": 530403.0}, {"date": "2025-02-06", "close": 144.08, "volume": 803426.0}, {"date": "2025-02-07", "close": 142.83, "volume": 519760.0}, {"date": "2025-02-10", "close": 142.93, "volume": 505213.0}, {"date": "2025-02-11", "close": 142.04, "volume": 516271.0}, {"date": "2025-02-12", "close": 142.45, "volume": 396619.0}, {"date": "2025-02-13", "close": 143.71, "volume": 340200.0}, {"date": "2025-02-14", "close": 142.5, "volume": 762545.0}, {"date": "2025-02-18", "close": 145.02, "volume": 734412.0}, {"date": "2025-02-19", "close": 146.62, "volume": 577245.0}, {"date": "2025-02-20", "close": 147.34, "volume": 1099049.0}, {"date": "2025-02-21", "close": 157.3, "volume": 2034837.0}, {"date": "2025-02-24", "close": 157.9, "volume": 965110.0}, {"date": "2025-02-25", "close": 157.32, "volume": 930574.0}, {"date": "2025-02-26", "close": 161.59, "volume": 823855.0}, {"date": "2025-02-27", "close": 150.99, "volume": 1207620.0}, {"date": "2025-02-28", "close": 153.62, "volume": 594590.0}, {"date": "2025-03-03", "close": 145.81, "volume": 985219.0}, {"date": "2025-03-04", "close": 148.85, "volume": 733072.0}, {"date": "2025-03-05", "close": 152.76, "volume": 547550.0}, {"date": "2025-03-06", "close": 150.11, "volume": 659327.0}, {"date": "2025-03-07", "close": 159.74, "volume": 829606.0}, {"date": "2025-03-10", "close": 155.87, "volume": 1033111.0}, {"date": "2025-03-11", "close": 149.65, "volume": 739974.0}, {"date": "2025-03-12", "close": 148.81, "volume": 420136.0}, {"date": "2025-03-13", "close": 147.84, "volume": 347560.0}, {"date": "2025-03-14", "close": 150.35, "volume": 467944.0}, {"date": "2025-03-17", "close": 156.51, "volume": 755360.0}, {"date": "2025-03-18", "close": 156.41, "volume": 637112.0}, {"date": "2025-03-19", "close": 154.36, "volume": 624663.0}, {"date": "2025-03-20", "close": 151.38, "volume": 456936.0}, {"date": "2025-03-21", "close": 148.5, "volume": 1898797.0}, {"date": "2025-03-24", "close": 153.54, "volume": 659123.0}, {"date": "2025-03-25", "close": 152.3, "volume": 507428.0}, {"date": "2025-03-26", "close": 151.93, "volume": 508661.0}, {"date": "2025-03-27", "close": 149.74, "volume": 414091.0}, {"date": "2025-03-28", "close": 145.17, "volume": 476163.0}, {"date": "2025-03-31", "close": 139.48, "volume": 864384.0}, {"date": "2025-04-01", "close": 138.89, "volume": 468733.0}, {"date": "2025-04-02", "close": 138.9, "volume": 395077.0}, {"date": "2025-04-03", "close": 117.52, "volume": 1349500.0}, {"date": "2025-04-04", "close": 113.42, "volume": 1340138.0}, {"date": "2025-04-07", "close": 112.84, "volume": 1871241.0}, {"date": "2025-04-08", "close": 106.6, "volume": 1131836.0}, {"date": "2025-04-09", "close": 125.17, "volume": 1936671.0}, {"date": "2025-04-10", "close": 108.11, "volume": 1546869.0}, {"date": "2025-04-11", "close": 112.72, "volume": 903325.0}, {"date": "2025-04-14", "close": 116.14, "volume": 670109.0}, {"date": "2025-04-15", "close": 116.54, "volume": 424415.0}, {"date": "2025-04-16", "close": 113.67, "volume": 855903.0}, {"date": "2025-04-17", "close": 113.98, "volume": 458108.0}, {"date": "2025-04-21", "close": 113.78, "volume": 598125.0}, {"date": "2025-04-22", "close": 116.08, "volume": 571364.0}, {"date": "2025-04-23", "close": 118.48, "volume": 596612.0}, {"date": "2025-04-24", "close": 125.45, "volume": 561544.0}, {"date": "2025-04-25", "close": 126.41, "volume": 440763.0}, {"date": "2025-04-28", "close": 126.545, "volume": 499186.0}, {"date": "2025-04-29", "close": 124.18, "volume": 534868.0}, {"date": "2025-04-30", "close": 125.63, "volume": 567972.0}, {"date": "2025-05-01", "close": 141.2, "volume": 2818093.0}, {"date": "2025-05-02", "close": 144.02, "volume": 1307028.0}, {"date": "2025-05-05", "close": 143.22, "volume": 660081.0}, {"date": "2025-05-06", "close": 140.53, "volume": 702763.0}, {"date": "2025-05-07", "close": 143.31, "volume": 608868.0}, {"date": "2025-05-08", "close": 142.1, "volume": 524591.0}, {"date": "2025-05-09", "close": 143.91, "volume": 381116.0}, {"date": "2025-05-12", "close": 154.95, "volume": 976912.0}, {"date": "2025-05-13", "close": 154.53, "volume": 633310.0}, {"date": "2025-05-14", "close": 154.04, "volume": 452871.0}, {"date": "2025-05-15", "close": 153.11, "volume": 462196.0}, {"date": "2025-05-16", "close": 155.51, "volume": 574378.0}, {"date": "2025-05-19", "close": 152.23, "volume": 465953.0}, {"date": "2025-05-20", "close": 151.11, "volume": 347660.0}, {"date": "2025-05-21", "close": 145.96, "volume": 611083.0}, {"date": "2025-05-22", "close": 145.5, "volume": 255189.0}, {"date": "2025-05-23", "close": 143.01, "volume": 435262.0}, {"date": "2025-05-27", "close": 146.95, "volume": 519010.0}, {"date": "2025-05-28", "close": 144.23, "volume": 333399.0}, {"date": "2025-05-29", "close": 145.44, "volume": 413679.0}, {"date": "2025-05-30", "close": 143.35, "volume": 720589.0}, {"date": "2025-06-02", "close": 146.45, "volume": 560323.0}, {"date": "2025-06-03", "close": 150.16, "volume": 584752.0}, {"date": "2025-06-04", "close": 150.23, "volume": 564623.0}, {"date": "2025-06-05", "close": 149.46, "volume": 479990.0}, {"date": "2025-06-06", "close": 151.31, "volume": 328700.0}, {"date": "2025-06-09", "close": 155.88, "volume": 672467.0}, {"date": "2025-06-10", "close": 161.02, "volume": 679511.0}, {"date": "2025-06-11", "close": 160.78, "volume": 521478.0}, {"date": "2025-06-12", "close": 159.13, "volume": 303198.0}, {"date": "2025-06-13", "close": 153.52, "volume": 559168.0}, {"date": "2025-06-16", "close": 155.88, "volume": 497844.0}, {"date": "2025-06-17", "close": 152.28, "volume": 428001.0}, {"date": "2025-06-18", "close": 153.34, "volume": 385697.0}, {"date": "2025-06-20", "close": 151.26, "volume": 893036.0}, {"date": "2025-06-23", "close": 152.2, "volume": 382353.0}, {"date": "2025-06-24", "close": 155.68, "volume": 626190.0}, {"date": "2025-06-25", "close": 156.05, "volume": 378734.0}, {"date": "2025-06-26", "close": 156.4, "volume": 436484.0}, {"date": "2025-06-27", "close": 156.27, "volume": 1268318.0}, {"date": "2025-06-30", "close": 154.46, "volume": 352320.0}, {"date": "2025-07-01", "close": 156.8, "volume": 415478.0}, {"date": "2025-07-02", "close": 161.44, "volume": 523760.0}, {"date": "2025-07-03", "close": 160.11, "volume": 274480.0}, {"date": "2025-07-07", "close": 155.31, "volume": 513367.0}, {"date": "2025-07-08", "close": 158.97, "volume": 545607.0}, {"date": "2025-07-09", "close": 157.2, "volume": 374883.0}, {"date": "2025-07-10", "close": 157.68, "volume": 340845.0}, {"date": "2025-07-11", "close": 155.49, "volume": 392982.0}, {"date": "2025-07-14", "close": 153.05, "volume": 421634.0}, {"date": "2025-07-15", "close": 151.655, "volume": 425816.0}, {"date": "2025-07-16", "close": 151.91, "volume": 416246.0}, {"date": "2025-07-17", "close": 151.4, "volume": 346263.0}, {"date": "2025-07-18", "close": 151.22, "volume": 269413.0}, {"date": "2025-07-21", "close": 150.23, "volume": 370448.0}, {"date": "2025-07-22", "close": 151.71, "volume": 456011.0}, {"date": "2025-07-23", "close": 151.92, "volume": 326309.0}, {"date": "2025-07-24", "close": 149.51, "volume": 223592.0}, {"date": "2025-07-25", "close": 149.21, "volume": 296816.0}, {"date": "2025-07-28", "close": 150.79, "volume": 337145.0}, {"date": "2025-07-29", "close": 147.61, "volume": 661111.0}, {"date": "2025-07-30", "close": 146.45, "volume": 536325.0}, {"date": "2025-07-31", "close": 144.4, "volume": 1110723.0}, {"date": "2025-08-01", "close": 144.98, "volume": 1119514.0}, {"date": "2025-08-04", "close": 143.27, "volume": 686318.0}, {"date": "2025-08-05", "close": 140.12, "volume": 655496.0}, {"date": "2025-08-06", "close": 138.99, "volume": 424904.0}, {"date": "2025-08-07", "close": 138.53, "volume": 563775.0}, {"date": "2025-08-08", "close": 137.65, "volume": 454427.0}, {"date": "2025-08-11", "close": 135.81, "volume": 533500.0}, {"date": "2025-08-12", "close": 140.48, "volume": 664606.0}, {"date": "2025-08-13", "close": 145.14, "volume": 503639.0}, {"date": "2025-08-14", "close": 143.58, "volume": 359184.0}, {"date": "2025-08-15", "close": 141.47, "volume": 494156.0}, {"date": "2025-08-18", "close": 141.88, "volume": 319722.0}, {"date": "2025-08-19", "close": 140.75, "volume": 393625.0}, {"date": "2025-08-20", "close": 140.29, "volume": 428476.0}, {"date": "2025-08-21", "close": 140.33, "volume": 327718.0}, {"date": "2025-08-22", "close": 144.87, "volume": 520147.0}, {"date": "2025-08-25", "close": 142.93, "volume": 323239.0}, {"date": "2025-08-26", "close": 143.55, "volume": 899403.0}, {"date": "2025-08-27", "close": 141.05, "volume": 509325.0}, {"date": "2025-08-28", "close": 141.22, "volume": 561705.0}, {"date": "2025-08-29", "close": 138.59, "volume": 446673.0}, {"date": "2025-09-02", "close": 138.34, "volume": 513514.0}, {"date": "2025-09-03", "close": 139.09, "volume": 480431.0}, {"date": "2025-09-04", "close": 144.68, "volume": 826787.0}, {"date": "2025-09-05", "close": 145.39, "volume": 712321.0}, {"date": "2025-09-08", "close": 145.41, "volume": 853380.0}, {"date": "2025-09-09", "close": 139.76, "volume": 836117.0}, {"date": "2025-09-10", "close": 137.16, "volume": 662666.0}, {"date": "2025-09-11", "close": 138.2, "volume": 585351.0}, {"date": "2025-09-12", "close": 136.51, "volume": 433193.0}, {"date": "2025-09-15", "close": 134.16, "volume": 893700.0}, {"date": "2025-09-16", "close": 136.98, "volume": 609472.0}, {"date": "2025-09-17", "close": 136.44, "volume": 715488.0}, {"date": "2025-09-18", "close": 140.21, "volume": 859664.0}, {"date": "2025-09-19", "close": 142.01, "volume": 3906426.0}, {"date": "2025-09-22", "close": 143.37, "volume": 897262.0}, {"date": "2025-09-23", "close": 147.02, "volume": 759708.0}, {"date": "2025-09-24", "close": 146.93, "volume": 718638.0}, {"date": "2025-09-25", "close": 146.31, "volume": 811823.0}, {"date": "2025-09-26", "close": 149.5, "volume": 562434.0}, {"date": "2025-09-29", "close": 144.67, "volume": 549463.0}, {"date": "2025-09-30", "close": 143.63, "volume": 441029.0}, {"date": "2025-10-01", "close": 144.27, "volume": 471844.0}, {"date": "2025-10-02", "close": 147.33, "volume": 485214.0}, {"date": "2025-10-03", "close": 143.78, "volume": 421814.0}, {"date": "2025-10-06", "close": 146.87, "volume": 409280.0}, {"date": "2025-10-07", "close": 140.39, "volume": 461275.0}, {"date": "2025-10-08", "close": 144.89, "volume": 475495.0}, {"date": "2025-10-09", "close": 142.14, "volume": 256681.0}, {"date": "2025-10-10", "close": 137.4, "volume": 742869.0}, {"date": "2025-10-13", "close": 144.2, "volume": 328244.0}, {"date": "2025-10-14", "close": 141.69, "volume": 387172.0}, {"date": "2025-10-15", "close": 142.22, "volume": 487135.0}, {"date": "2025-10-16", "close": 150.15, "volume": 768177.0}, {"date": "2025-10-17", "close": 149.0, "volume": 455777.0}, {"date": "2025-10-20", "close": 151.38, "volume": 330805.0}, {"date": "2025-10-21", "close": 149.76, "volume": 337209.0}, {"date": "2025-10-22", "close": 145.97, "volume": 520117.0}, {"date": "2025-10-23", "close": 149.22, "volume": 389107.0}, {"date": "2025-10-24", "close": 147.01, "volume": 307385.0}, {"date": "2025-10-27", "close": 150.67, "volume": 297860.0}, {"date": "2025-10-28", "close": 148.26, "volume": 214840.0}, {"date": "2025-10-29", "close": 149.18, "volume": 351153.0}, {"date": "2025-10-30", "close": 146.9, "volume": 329326.0}, {"date": "2025-10-31", "close": 147.28, "volume": 491469.0}, {"date": "2025-11-03", "close": 145.85, "volume": 635456.0}, {"date": "2025-11-04", "close": 142.09, "volume": 451619.0}, {"date": "2025-11-05", "close": 146.75, "volume": 461101.0}, {"date": "2025-11-06", "close": 135.34, "volume": 1139762.0}, {"date": "2025-11-07", "close": 124.93, "volume": 2480698.0}, {"date": "2025-11-10", "close": 119.61, "volume": 843356.0}, {"date": "2025-11-11", "close": 119.37, "volume": 875867.0}, {"date": "2025-11-12", "close": 120.92, "volume": 607246.0}, {"date": "2025-11-13", "close": 117.05, "volume": 710982.0}, {"date": "2025-11-14", "close": 116.83, "volume": 612598.0}, {"date": "2025-11-17", "close": 112.94, "volume": 460635.0}, {"date": "2025-11-18", "close": 111.66, "volume": 618729.0}, {"date": "2025-11-19", "close": 110.78, "volume": 520115.0}, {"date": "2025-11-20", "close": 108.63, "volume": 557942.0}, {"date": "2025-11-21", "close": 113.73, "volume": 850813.0}, {"date": "2025-11-24", "close": 114.54, "volume": 555128.0}, {"date": "2025-11-25", "close": 117.02, "volume": 649673.0}, {"date": "2025-11-26", "close": 118.21, "volume": 477333.0}, {"date": "2025-11-28", "close": 118.93, "volume": 310305.0}, {"date": "2025-12-01", "close": 118.25, "volume": 696312.0}, {"date": "2025-12-02", "close": 120.395, "volume": 380387.0}, {"date": "2025-12-03", "close": 122.37, "volume": 415365.0}, {"date": "2025-12-04", "close": 121.46, "volume": 352107.0}, {"date": "2025-12-05", "close": 121.3, "volume": 693834.0}, {"date": "2025-12-08", "close": 122.21, "volume": 418663.0}, {"date": "2025-12-09", "close": 121.49, "volume": 524264.0}, {"date": "2025-12-10", "close": 122.14, "volume": 572772.0}, {"date": "2025-12-11", "close": 120.85, "volume": 444443.0}, {"date": "2025-12-12", "close": 118.18, "volume": 450638.0}, {"date": "2025-12-15", "close": 119.21, "volume": 601682.0}, {"date": "2025-12-16", "close": 117.76, "volume": 546400.0}, {"date": "2025-12-17", "close": 115.35, "volume": 424956.0}, {"date": "2025-12-18", "close": 115.21, "volume": 536315.0}, {"date": "2025-12-19", "close": 116.95, "volume": 1315069.0}, {"date": "2025-12-22", "close": 118.95, "volume": 691251.0}, {"date": "2025-12-23", "close": 118.48, "volume": 329170.0}, {"date": "2025-12-24", "close": 119.1, "volume": 208309.0}, {"date": "2025-12-26", "close": 119.6, "volume": 343534.0}, {"date": "2025-12-29", "close": 119.24, "volume": 576251.0}, {"date": "2025-12-30", "close": 118.96, "volume": 379036.0}, {"date": "2025-12-31", "close": 116.78, "volume": 323304.0}, {"date": "2026-01-02", "close": 121.85, "volume": 482021.0}, {"date": "2026-01-05", "close": 123.21, "volume": 1009285.0}, {"date": "2026-01-06", "close": 126.41, "volume": 472429.0}, {"date": "2026-01-07", "close": 123.66, "volume": 302372.0}, {"date": "2026-01-08", "close": 124.68, "volume": 267834.0}, {"date": "2026-01-09", "close": 125.77, "volume": 315726.0}, {"date": "2026-01-12", "close": 125.96, "volume": 465879.0}, {"date": "2026-01-13", "close": 124.29, "volume": 316878.0}, {"date": "2026-01-14", "close": 119.99, "volume": 669350.0}, {"date": "2026-01-15", "close": 119.74, "volume": 617854.0}, {"date": "2026-01-16", "close": 116.31, "volume": 662165.0}, {"date": "2026-01-20", "close": 116.13, "volume": 757922.0}, {"date": "2026-01-21", "close": 117.92, "volume": 837756.0}, {"date": "2026-01-22", "close": 118.69, "volume": 414949.0}, {"date": "2026-01-23", "close": 120.1, "volume": 797368.0}, {"date": "2026-01-26", "close": 117.57, "volume": 940567.0}, {"date": "2026-01-27", "close": 117.64, "volume": 836169.0}, {"date": "2026-01-28", "close": 118.03, "volume": 756567.0}, {"date": "2026-01-29", "close": 117.01, "volume": 855476.0}, {"date": "2026-01-30", "close": 114.82, "volume": 534159.0}, {"date": "2026-02-02", "close": 118.14, "volume": 854583.0}, {"date": "2026-02-03", "close": 117.24, "volume": 797308.0}, {"date": "2026-02-04", "close": 118.44, "volume": 1337891.0}, {"date": "2026-02-05", "close": 113.05, "volume": 1508884.0}, {"date": "2026-02-06", "close": 121.11, "volume": 1190207.0}, {"date": "2026-02-09", "close": 125.71, "volume": 904733.0}, {"date": "2026-02-10", "close": 129.53, "volume": 1255029.0}, {"date": "2026-02-11", "close": 132.17, "volume": 504178.0}, {"date": "2026-02-12", "close": 126.77, "volume": 940963.0}, {"date": "2026-02-13", "close": 124.9, "volume": 649149.0}, {"date": "2026-02-17", "close": 119.06, "volume": 931839.0}, {"date": "2026-02-18", "close": 119.92, "volume": 871979.0}, {"date": "2026-02-19", "close": 117.12, "volume": 1381126.0}, {"date": "2026-02-20", "close": 104.07, "volume": 1981303.0}, {"date": "2026-02-23", "close": 102.09, "volume": 1030668.0}, {"date": "2026-02-24", "close": 106.44, "volume": 976352.0}, {"date": "2026-02-25", "close": 106.06, "volume": 815434.0}, {"date": "2026-02-26", "close": 107.06, "volume": 518830.0}, {"date": "2026-02-27", "close": 106.69, "volume": 758028.0}, {"date": "2026-03-02", "close": 107.6, "volume": 624341.0}, {"date": "2026-03-03", "close": 103.74, "volume": 599732.0}, {"date": "2026-03-04", "close": 101.52, "volume": 528154.0}, {"date": "2026-03-05", "close": 99.82, "volume": 841588.0}, {"date": "2026-03-06", "close": 97.03, "volume": 446591.0}, {"date": "2026-03-09", "close": 98.63, "volume": 939312.0}, {"date": "2026-03-10", "close": 96.65, "volume": 620657.0}, {"date": "2026-03-11", "close": 98.46, "volume": 514813.0}, {"date": "2026-03-12", "close": 94.71, "volume": 1027827.0}, {"date": "2026-03-13", "close": 94.07, "volume": 671718.0}, {"date": "2026-03-16", "close": 95.58, "volume": 546566.0}, {"date": "2026-03-17", "close": 94.05, "volume": 626347.0}, {"date": "2026-03-18", "close": 95.41, "volume": 852360.0}, {"date": "2026-03-19", "close": 95.38, "volume": 741124.0}, {"date": "2026-03-20", "close": 94.72, "volume": 1869131.0}, {"date": "2026-03-23", "close": 94.13, "volume": 607199.0}, {"date": "2026-03-24", "close": 96.0, "volume": 535840.0}, {"date": "2026-03-25", "close": 96.83, "volume": 458335.0}, {"date": "2026-03-26", "close": 93.55, "volume": 469225.0}, {"date": "2026-03-27", "close": 91.87, "volume": 371787.0}, {"date": "2026-03-30", "close": 89.13, "volume": 783032.0}, {"date": "2026-03-31", "close": 91.66, "volume": 686012.0}, {"date": "2026-04-01", "close": 89.61, "volume": 845093.0}, {"date": "2026-04-02", "close": 89.72, "volume": 1136783.0}, {"date": "2026-04-06", "close": 90.97, "volume": 581883.0}, {"date": "2026-04-07", "close": 91.14, "volume": 457336.0}, {"date": "2026-04-08", "close": 93.48, "volume": 754271.0}, {"date": "2026-04-09", "close": 93.46, "volume": 401750.0}, {"date": "2026-04-10", "close": 97.22, "volume": 625501.0}, {"date": "2026-04-13", "close": 100.52, "volume": 1498160.0}, {"date": "2026-04-14", "close": 97.13, "volume": 368965.0}, {"date": "2026-04-15", "close": 98.6, "volume": 448537.0}, {"date": "2026-04-16", "close": 99.33, "volume": 361327.0}, {"date": "2026-04-17", "close": 99.55, "volume": 377220.0}, {"date": "2026-04-20", "close": 99.61, "volume": 508762.0}, {"date": "2026-04-21", "close": 99.03, "volume": 530539.0}, {"date": "2026-04-22", "close": 99.19, "volume": 515296.0}, {"date": "2026-04-23", "close": 97.78, "volume": 574115.0}, {"date": "2026-04-24", "close": 99.03, "volume": 568067.0}, {"date": "2026-04-27", "close": 94.98, "volume": 683588.0}, {"date": "2026-04-28", "close": 91.23, "volume": 992840.0}, {"date": "2026-04-29", "close": 89.63, "volume": 1351940.0}, {"date": "2026-04-30", "close": 87.09, "volume": 3041805.0}, {"date": "2026-05-01", "close": 96.39, "volume": 3544394.0}, {"date": "2026-05-04", "close": 96.56, "volume": 1525793.0}, {"date": "2026-05-05", "close": 98.45, "volume": 2324456.0}, {"date": "2026-05-06", "close": 93.98, "volume": 1327529.0}, {"date": "2026-05-07", "close": 92.74, "volume": 1055082.0}, {"date": "2026-05-08", "close": 91.75, "volume": 917302.0}, {"date": "2026-05-11", "close": 90.84, "volume": 712330.0}, {"date": "2026-05-12", "close": 92.19, "volume": 977319.0}, {"date": "2026-05-13", "close": 90.79, "volume": 1182145.0}, {"date": "2026-05-14", "close": 92.49, "volume": 756781.0}, {"date": "2026-05-15", "close": 92.64, "volume": 949072.0}, {"date": "2026-05-18", "close": 89.4, "volume": 782005.0}, {"date": "2026-05-19", "close": 87.61, "volume": 730933.0}, {"date": "2026-05-20", "close": 90.66, "volume": 650229.0}, {"date": "2026-05-21", "close": 91.57, "volume": 609545.0}, {"date": "2026-05-22", "close": 94.31, "volume": 563093.0}, {"date": "2026-05-26", "close": 93.37, "volume": 744094.0}, {"date": "2026-05-27", "close": 91.8, "volume": 598782.0}, {"date": "2026-05-28", "close": 94.15, "volume": 574543.0}, {"date": "2026-05-29", "close": 92.12, "volume": 805972.0}, {"date": "2026-06-01", "close": 95.34, "volume": 867104.0}, {"date": "2026-06-02", "close": 93.79, "volume": 633136.0}, {"date": "2026-06-03", "close": 90.84, "volume": 559835.0}, {"date": "2026-06-04", "close": 90.2, "volume": 740643.0}, {"date": "2026-06-05", "close": 86.11, "volume": 642359.0}, {"date": "2026-06-08", "close": 88.82, "volume": 1012654.0}, {"date": "2026-06-09", "close": 89.32, "volume": 693450.0}, {"date": "2026-06-10", "close": 87.57, "volume": 594353.0}, {"date": "2026-06-11", "close": 89.88, "volume": 607812.0}, {"date": "2026-06-12", "close": 91.46, "volume": 496112.0}, {"date": "2026-06-15", "close": 92.97, "volume": 635803.0}, {"date": "2026-06-16", "close": 89.6, "volume": 599329.0}, {"date": "2026-06-17", "close": 84.52, "volume": 1082614.0}, {"date": "2026-06-18", "close": 88.94, "volume": 1930703.0}, {"date": "2026-06-22", "close": 91.21, "volume": 722898.0}, {"date": "2026-06-23", "close": 85.6, "volume": 640212.0}, {"date": "2026-06-24", "close": 87.56, "volume": 584452.0}, {"date": "2026-06-25", "close": 87.54, "volume": 707007.0}, {"date": "2026-06-26", "close": 87.16, "volume": 1204628.0}, {"date": "2026-06-29", "close": 86.25, "volume": 774990.0}, {"date": "2026-06-30", "close": 86.59, "volume": 520459.0}, {"date": "2026-07-01", "close": 83.05, "volume": 654198.0}, {"date": "2026-07-02", "close": 78.7, "volume": 851658.0}, {"date": "2026-07-06", "close": 80.52, "volume": 992249.0}, {"date": "2026-07-07", "close": 79.77, "volume": 654437.0}, {"date": "2026-07-08", "close": 79.68, "volume": 837696.0}, {"date": "2026-07-09", "close": 80.15, "volume": 634383.0}, {"date": "2026-07-10", "close": 81.04, "volume": 843180.0}, {"date": "2026-07-13", "close": 77.94, "volume": 572855.0}, {"date": "2026-07-14", "close": 78.65, "volume": 697755.0}, {"date": "2026-07-15", "close": 79.58, "volume": 541624.0}, {"date": "2026-07-16", "close": 79.69, "volume": 549279.0}, {"date": "2026-07-17", "close": 80.18, "volume": 672334.0}, {"date": "2026-07-20", "close": 81.54, "volume": 814088.0}, {"date": "2026-07-21", "close": 82.18, "volume": 539979.0}, {"date": "2026-07-22", "close": 81.59, "volume": 415389.0}, {"date": "2026-07-23", "close": 79.42, "volume": 665639.0}, {"date": "2026-07-24", "close": 79.27, "volume": 487950.0}, {"date": "2026-07-27", "close": 81.55, "volume": 517487.0}, {"date": "2026-07-28", "close": 82.29, "volume": 980591.0}, {"date": "2026-07-29", "close": 80.16, "volume": 1028870.0}, {"date": "2026-07-30", "close": 80.36, "volume": 1234458.0}, {"date": "2026-07-31", "close": 80.16, "volume": 1676778.0}, {"date": "2026-08-03", "close": 79.78, "volume": 687409.0}, {"date": "2026-08-04", "close": 86.22, "volume": 895719.0}, {"date": "2026-08-05", "close": 85.93, "volume": 614661.0}, {"date": "2026-08-06", "close": 87.25, "volume": 774550.0}, {"date": "2026-08-07", "close": 91.19, "volume": 650042.0}, {"date": "2026-08-10", "close": 90.54, "volume": 477511.0}, {"date": "2026-08-11", "close": 94.04, "volume": 760450.0}, {"date": "2026-08-12", "close": 92.01, "volume": 827237.0}, {"date": "2026-08-13", "close": 90.96, "volume": 877655.0}, {"date": "2026-08-14", "close": 88.92, "volume": 654031.0}], "refreshing": true}