{"ticker": "ONC", "overview": {"cik": "1651308", "ticker": "ONC", "name": "BeOne Medicines Ltd.", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001662982-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001980648-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001662982-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009885", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-108269", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393103", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001662982-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009194", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001675628-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008907", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001739452-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001651308-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008690", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008641", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001980648-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001042047-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007966", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007895", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002031182-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052878", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052877", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001980648-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007567", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007443", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001980648-26-000019", "price_sensitive": false}]}, "description": "BeOne Medicines Ltd. trades as ONC on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 106 insider filings for the company, from February 2025 to October 2026. Across those, 12 insiders disclosed 77 sales totalling $646.14M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 77, "sell_sum": 646142077.3342, "net": -646142077.3342, "insiders": 12, "first_date": "2025-02-28", "last_date": "2026-10-27"}, "metrics": {"ticker": "ONC", "has_prices": true, "as_of": "2026-08-07", "last": 348.27, "prev_close": 329.8, "change": 18.46999999999997, "change_pct": 0.0560036385688295, "session_volume": 638195.0, "vwap_5": 330.88748857730343, "vwap_20": 320.7862514906893, "vwap_60": 299.81619912261857, "vwap_250": 317.3896531408974, "high_52w": 377.47, "low_52w": 260.27, "avg_volume_20": 411135.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001662982-26-000008", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Xiaodong Wang", "who_key": "Wang Xiaodong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11262131.064100001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $11.3M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662982/000166298226000008/0001662982-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001662982-26-000006", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Xiaodong Wang", "who_key": "Wang Xiaodong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10890073.926800001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $10.9M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662982/000166298226000006/0001662982-26-000006-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "13DG-0001104659-26-108269", "src": "13DG", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 7.8% activist stake in ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-108269-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "0001662982-26-000002", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Xiaodong Wang", "who_key": "Wang Xiaodong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 13366091.7635, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director sells $13.4M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1662982/000166298226000002/0001662982-26-000002-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001675628-26-000003", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Titus B. Ball", "who_key": "Ball Titus B.", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 46973.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Top exec sells $47K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1675628/000167562826000003/0001675628-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001739452-26-000011", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Xiaobin Wu", "who_key": "Wu Xiaobin", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 106400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "President trims $106K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1739452/000173945226000011/0001739452-26-000011-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001042047-26-000019", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 86480472.0113, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "$86.5M sale: The CEO lightens up on ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000019/0001042047-26-000019-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001980648-26-000024", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Chan Henry Lee", "who_key": "Lee Chan Henry", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 959760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $960K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1980648/000198064826000024/0001980648-26-000024-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001980648-26-000021", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Chan Henry Lee", "who_key": "Lee Chan Henry", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 337932.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Someone inside ONC is selling \u2014 $338K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1980648/000198064826000021/0001980648-26-000021-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "0001980648-26-000019", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Chan Henry Lee", "who_key": "Lee Chan Henry", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 542425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $542K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000019/0001980648-26-000019-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001042047-26-000017", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 34590855.39960001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO offloads $34.6M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000017/0001042047-26-000017-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "0001042047-26-000015", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 20163906.526699997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO sells $20.2M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000015/0001042047-26-000015-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156406}, {"id": "0001042047-26-000014", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 89351597.70939998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO sells $89.4M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000014/0001042047-26-000014-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157846}, {"id": "0001042047-26-000013", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 44626424.0996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO offloads $44.6M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000013/0001042047-26-000013-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160726}, {"id": "0001042047-26-000011", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 18256807.7082, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO offloads $18.3M of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000011/0001042047-26-000011-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162166}, {"id": "0001980648-26-000017", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Chan Henry Lee", "who_key": "Lee Chan Henry", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200833.43999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $201K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000017/0001980648-26-000017-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}, {"id": "0001852291-26-000007", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Lai Wang", "who_key": "Wang Lai", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 295552.98000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $296K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000185229126000007/0001852291-26-000007-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190966}, {"id": "0001042047-26-000007", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 933592.214, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO sells $934K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000007/0001042047-26-000007-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190966}, {"id": "0001739452-26-000008", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Xiaobin Wu", "who_key": "Wu Xiaobin", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 356926.8864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $357K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945226000008/0001739452-26-000008-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190966}, {"id": "0001852291-26-000006", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Lai Wang", "who_key": "Wang Lai", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 310235.8833, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $310K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000185229126000006/0001852291-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001980648-26-000015", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Chan Henry Lee", "who_key": "Lee Chan Henry", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 156925.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $157K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000015/0001980648-26-000015-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001042047-26-000006", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 980686.4811, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO sells $981K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000006/0001042047-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001739452-26-000007", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Xiaobin Wu", "who_key": "Wu Xiaobin", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 361996.8482, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $362K of ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945226000007/0001739452-26-000007-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001193125-26-271192", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on ONC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000119312526271192/0001193125-26-271192-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001867172-26-000007", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Alessandro Riva", "who_key": "Riva Alessandro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on ONC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000186717226000007/0001867172-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001377202-26-000007", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Shalini Sharp", "who_key": "Sharp Shalini", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on ONC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000137720226000007/0001377202-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0002137253-26-000004", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Charles Lazelle Sawyers", "who_key": "Sawyers Charles Lazelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on ONC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000213725326000004/0002137253-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001909734-26-000007", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Margaret Dugan", "who_key": "Dugan Margaret", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on ONC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000190973426000007/0001909734-26-000007-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0002137330-26-000003", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Elizabeth Fisher Mooney", "who_key": "Mooney Elizabeth Fisher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on ONC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000213733026000003/0002137330-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001277244-26-000001", "src": "INSIDERS", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Anthony C. Hooper", "who_key": "HOOPER ANTHONY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on ONC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000127724426000001/0001277244-26-000001-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-108269", "src": "13DG", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 7.8% activist stake in ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-108269-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "13DG-0001104659-26-074089", "src": "13DG", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BAKER BROS. ADVISORS LP moves to a 8% activist stake in ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-074089-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208246}, {"id": "13DG-0001562230-26-000054", "src": "13DG", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "BeOne Medicines Ltd.", "who_key": "BeOne Medicines Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BeOne Medicines Ltd. moves to a 4.2% passive stake in ONC", "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/0001562230-26-000054-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001104659-26-044411", "src": "13DG", "ticker": "ONC", "cik": "1651308", "company": "BeOne Medicines Ltd.", "company_raw": "BeOne Medicines Ltd.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BAKER BROS. ADVISORS LP adjusts its stake in ONC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-044411-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288886}], "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": "BeOne Medicines Ltd. - American Depositary Shares", "new_value": "BeOne Medicines Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001651308", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001651308", "applied": 1, "detected_at": "2026-10-26T18:52:22.227720"}]}, "key_people": [{"who": "John Oyler", "who_key": "OYLER JOHN", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 347461773.501, "net": -347461773.501, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86480472.0113, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000019/0001042047-26-000019-index.htm"}, {"action": "SELL", "amount": 34590855.39960001, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000017/0001042047-26-000017-index.htm"}, {"action": "SELL", "amount": 20163906.526699997, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000015/0001042047-26-000015-index.htm"}, {"action": "SELL", "amount": 89351597.70939998, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000014/0001042047-26-000014-index.htm"}, {"action": "SELL", "amount": 44626424.0996, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000013/0001042047-26-000013-index.htm"}, {"action": "SELL", "amount": 18256807.7082, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000011/0001042047-26-000011-index.htm"}, {"action": "SELL", "amount": 933592.214, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000007/0001042047-26-000007-index.htm"}, {"action": "SELL", "amount": 980686.4811, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000006/0001042047-26-000006-index.htm"}, {"action": "SELL", "amount": 501354.7247, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000005/0001042047-26-000005-index.htm"}, {"action": "SELL", "amount": 1336547.5860000001, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000004/0001042047-26-000004-index.htm"}, {"action": "SELL", "amount": 30659418.8241, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204725000009/0001042047-25-000009-index.htm"}, {"action": "SELL", "amount": 9055693.876, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204725000005/0001042047-25-000005-index.htm"}, {"action": "SELL", "amount": 7044590.8758, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000119/0001651308-25-000119-index.htm"}, {"action": "SELL", "amount": 830359.8687999999, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000115/0001651308-25-000115-index.htm"}, {"action": "SELL", "amount": 1353519.546, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000111/0001651308-25-000111-index.htm"}, {"action": "SELL", "amount": 1295946.0497, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000100/0001651308-25-000100-index.htm"}], "latest": {"action": "SELL", "amount": 86480472.0113, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000104204726000019/0001042047-26-000019-index.htm"}}, {"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 190797000.9192, "net": -190797000.9192, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261980.9192, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000119312526242066/0001193125-26-242066-index.htm"}, {"action": "SELL", "amount": 190535020.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000095017025030318/0000950170-25-030318-index.htm"}], "latest": {"action": "SELL", "amount": 261980.9192, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000119312526242066/0001193125-26-242066-index.htm"}}, {"who": "Xiaodong Wang", "who_key": "Wang Xiaodong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 47026479.7238, "net": -47026479.7238, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11262131.064100001, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662982/000166298226000008/0001662982-26-000008-index.htm"}, {"action": "SELL", "amount": 10890073.926800001, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662982/000166298226000006/0001662982-26-000006-index.htm"}, {"action": "SELL", "amount": 13366091.7635, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662982/000166298226000002/0001662982-26-000002-index.htm"}, {"action": "SELL", "amount": 532867.3571, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000116/0001651308-25-000116-index.htm"}, {"action": "SELL", "amount": 10975315.6123, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000105/0001651308-25-000105-index.htm"}], "latest": {"action": "SELL", "amount": 11262131.064100001, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1662982/000166298226000008/0001662982-26-000008-index.htm"}}, {"who": "Xiaobin Wu", "who_key": "Wu Xiaobin", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37513045.327800006, "net": -37513045.327800006, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106400.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739452/000173945226000011/0001739452-26-000011-index.htm"}, {"action": "SELL", "amount": 356926.8864, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945226000008/0001739452-26-000008-index.htm"}, {"action": "SELL", "amount": 361996.8482, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945226000007/0001739452-26-000007-index.htm"}, {"action": "SELL", "amount": 163512.2642, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945226000006/0001739452-26-000006-index.htm"}, {"action": "SELL", "amount": 399738.12999999995, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945226000005/0001739452-26-000005-index.htm"}, {"action": "SELL", "amount": 1518302.8436, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945225000006/0001739452-25-000006-index.htm"}, {"action": "SELL", "amount": 5846820.2168, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000173945225000005/0001739452-25-000005-index.htm"}, {"action": "SELL", "amount": 27347635.415900003, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000162828025040540/0001628280-25-040540-index.htm"}, {"action": "SELL", "amount": 354380.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000117/0001651308-25-000117-index.htm"}, {"action": "SELL", "amount": 567741.7065, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000112/0001651308-25-000112-index.htm"}, {"action": "SELL", "amount": 489591.0162, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000101/0001651308-25-000101-index.htm"}], "latest": {"action": "SELL", "amount": 106400.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739452/000173945226000011/0001739452-26-000011-index.htm"}}, {"who": "Chan Henry Lee", "who_key": "Lee Chan Henry", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15091663.457899999, "net": -15091663.457899999, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 959760.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980648/000198064826000024/0001980648-26-000024-index.htm"}, {"action": "SELL", "amount": 337932.36, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980648/000198064826000021/0001980648-26-000021-index.htm"}, {"action": "SELL", "amount": 542425.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000019/0001980648-26-000019-index.htm"}, {"action": "SELL", "amount": 200833.43999999997, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000017/0001980648-26-000017-index.htm"}, {"action": "SELL", "amount": 156925.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000015/0001980648-26-000015-index.htm"}, {"action": "SELL", "amount": 110267.78, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000014/0001980648-26-000014-index.htm"}, {"action": "SELL", "amount": 235539.1382, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000013/0001980648-26-000013-index.htm"}, {"action": "SELL", "amount": 103159.04000000001, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000012/0001980648-26-000012-index.htm"}, {"action": "SELL", "amount": 103447.87999999999, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000010/0001980648-26-000010-index.htm"}, {"action": "SELL", "amount": 102300.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000008/0001980648-26-000008-index.htm"}, {"action": "SELL", "amount": 580196.56, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000004/0001980648-26-000004-index.htm"}, {"action": "SELL", "amount": 220288.63999999998, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064826000002/0001980648-26-000002-index.htm"}, {"action": "SELL", "amount": 213568.96, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064825000006/0001980648-25-000006-index.htm"}, {"action": "SELL", "amount": 347770.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064825000004/0001980648-25-000004-index.htm"}, {"action": "SELL", "amount": 3739107.6125, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000198064825000003/0001980648-25-000003-index.htm"}, {"action": "SELL", "amount": 3257288.8736, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000145/0001651308-25-000145-index.htm"}, {"action": "SELL", "amount": 3308877.3106, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000162828025040535/0001628280-25-040535-index.htm"}, {"action": "SELL", "amount": 280232.736, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000121/0001651308-25-000121-index.htm"}, {"action": "SELL", "amount": 112463.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000114/0001651308-25-000114-index.htm"}, {"action": "SELL", "amount": 179279.87699999998, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000103/0001651308-25-000103-index.htm"}], "latest": {"action": "SELL", "amount": 959760.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1980648/000198064826000024/0001980648-26-000024-index.htm"}}, {"who": "Lai Wang", "who_key": "Wang Lai", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5485872.5408, "net": -5485872.5408, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 295552.98000000004, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000185229126000007/0001852291-26-000007-index.htm"}, {"action": "SELL", "amount": 310235.8833, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000185229126000006/0001852291-26-000006-index.htm"}, {"action": "SELL", "amount": 197317.5876, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000185229126000005/0001852291-26-000005-index.htm"}, {"action": "SELL", "amount": 368246.8302, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000185229126000004/0001852291-26-000004-index.htm"}, {"action": "SELL", "amount": 1750311.5, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000142/0001651308-25-000142-index.htm"}, {"action": "SELL", "amount": 1301375.4065, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000122/0001651308-25-000122-index.htm"}, {"action": "SELL", "amount": 210000.0, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000120/0001651308-25-000120-index.htm"}, {"action": "SELL", "amount": 267280.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000118/0001651308-25-000118-index.htm"}, {"action": "SELL", "amount": 431699.05799999996, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000113/0001651308-25-000113-index.htm"}, {"action": "SELL", "amount": 353853.2952, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000102/0001651308-25-000102-index.htm"}], "latest": {"action": "SELL", "amount": 295552.98000000004, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000185229126000007/0001852291-26-000007-index.htm"}}, {"who": "Corazon (Corsee) D. Sanders", "who_key": "Sanders Corazon (Corsee) D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1859272.4204000002, "net": -1859272.4204000002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65632.9952, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000179653626000005/0001796536-26-000005-index.htm"}, {"action": "SELL", "amount": 895534.4252, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000179653625000005/0001796536-25-000005-index.htm"}, {"action": "SELL", "amount": 898105.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000139/0001651308-25-000139-index.htm"}], "latest": {"action": "SELL", "amount": 65632.9952, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000179653626000005/0001796536-26-000005-index.htm"}}, {"who": "Aaron Rosenberg", "who_key": "Rosenberg Aaron", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 508295.82710000005, "net": -508295.82710000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162636.5271, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000203118226000003/0002031182-26-000003-index.htm"}, {"action": "SELL", "amount": 345659.30000000005, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000165130825000125/0001651308-25-000125-index.htm"}], "latest": {"action": "SELL", "amount": 162636.5271, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651308/000203118226000003/0002031182-26-000003-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -959760.0}, {"date": "2026-08-12", "net": -86480472.0113}, {"date": "2026-08-25", "net": -106400.0}, {"date": "2026-09-01", "net": -46973.520000000004}, {"date": "2026-09-08", "net": -13366091.7635}, {"date": "2026-10-13", "net": -10890073.926800001}, {"date": "2026-10-27", "net": -11262131.064100001}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001662982-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001980648-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001662982-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001950047-26-009885", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-108269", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393103", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001662982-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009194", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001675628-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008907", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001739452-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001651308-26-000025", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008690", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008641", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001980648-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001042047-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007966", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007895", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002031182-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052878", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052877", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001980648-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007567", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007443", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001980648-26-000019", "price_sensitive": false}], "performance": {"ticker": "ONC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 26.5401, "volume": 49480.0}, {"date": "2016-08-09", "close": 27.29, "volume": 21723.0}, {"date": "2016-08-10", "close": 27.51, "volume": 92228.0}, {"date": "2016-08-11", "close": 27.5, "volume": 77645.0}, {"date": "2016-08-12", "close": 28.15, "volume": 68523.0}, {"date": "2016-08-15", "close": 28.93, "volume": 120970.0}, {"date": "2016-08-16", "close": 29.36, "volume": 32486.0}, {"date": "2016-08-17", "close": 28.22, "volume": 47881.0}, {"date": "2016-08-18", "close": 28.71, "volume": 30126.0}, {"date": "2016-08-19", "close": 29.6, "volume": 47713.0}, {"date": "2016-08-22", "close": 29.1, "volume": 29347.0}, {"date": "2016-08-23", "close": 29.41, "volume": 20797.0}, {"date": "2016-08-24", "close": 28.0, "volume": 40788.0}, {"date": "2016-08-25", "close": 28.0, "volume": 61589.0}, {"date": "2016-08-26", "close": 27.99, "volume": 29465.0}, {"date": "2016-08-29", "close": 28.53, "volume": 12495.0}, {"date": "2016-08-30", "close": 29.25, "volume": 20392.0}, {"date": "2016-08-31", "close": 28.71, "volume": 36727.0}, {"date": "2016-09-01", "close": 29.4, "volume": 47656.0}, {"date": "2016-09-02", "close": 29.49, "volume": 8730.0}, {"date": "2016-09-06", "close": 29.772, "volume": 24110.0}, {"date": "2016-09-07", "close": 30.45, "volume": 44842.0}, {"date": "2016-09-08", "close": 31.58, "volume": 31629.0}, {"date": "2016-09-09", "close": 30.28, "volume": 48403.0}, {"date": "2016-09-12", "close": 31.4, "volume": 19682.0}, {"date": "2016-09-13", "close": 31.67, "volume": 66984.0}, {"date": "2016-09-14", "close": 33.58, "volume": 169352.0}, {"date": "2016-09-15", "close": 32.45, "volume": 75654.0}, {"date": "2016-09-16", "close": 32.65, "volume": 48382.0}, {"date": "2016-09-19", "close": 30.89, "volume": 142109.0}, {"date": "2016-09-20", "close": 30.98, "volume": 101606.0}, {"date": "2016-09-21", "close": 30.98, "volume": 62927.0}, {"date": "2016-09-22", "close": 31.18, "volume": 77284.0}, {"date": "2016-09-23", "close": 30.49, "volume": 79609.0}, {"date": "2016-09-26", "close": 29.5, "volume": 95275.0}, {"date": "2016-09-27", "close": 29.49, "volume": 186803.0}, {"date": "2016-09-28", "close": 30.23, "volume": 316736.0}, {"date": "2016-09-29", "close": 29.72, "volume": 42857.0}, {"date": "2016-09-30", "close": 30.81, "volume": 17863.0}, {"date": "2016-10-03", "close": 31.0, "volume": 26060.0}, {"date": "2016-10-04", "close": 30.71, "volume": 34080.0}, {"date": "2016-10-05", "close": 31.68, "volume": 198480.0}, {"date": "2016-10-06", "close": 31.79, "volume": 331408.0}, {"date": "2016-10-07", "close": 31.84, "volume": 120623.0}, {"date": "2016-10-10", "close": 32.11, "volume": 175518.0}, {"date": "2016-10-11", "close": 32.18, "volume": 61026.0}, {"date": "2016-10-12", "close": 31.4, "volume": 139132.0}, {"date": "2016-10-13", "close": 31.96, "volume": 167322.0}, {"date": "2016-10-14", "close": 31.52, "volume": 160709.0}, {"date": "2016-10-17", "close": 32.53, "volume": 69724.0}, {"date": "2016-10-18", "close": 32.89, "volume": 63551.0}, {"date": "2016-10-19", "close": 32.83, "volume": 28936.0}, {"date": "2016-10-20", "close": 32.98, "volume": 16754.0}, {"date": "2016-10-21", "close": 33.13, "volume": 30756.0}, {"date": "2016-10-24", "close": 33.14, "volume": 31421.0}, {"date": "2016-10-25", "close": 33.27, "volume": 47967.0}, {"date": "2016-10-26", "close": 32.91, "volume": 73114.0}, {"date": "2016-10-27", "close": 32.81, "volume": 153100.0}, {"date": "2016-10-28", "close": 33.47, "volume": 195059.0}, {"date": "2016-10-31", "close": 33.24, "volume": 61050.0}, {"date": "2016-11-01", "close": 33.43, "volume": 32026.0}, {"date": "2016-11-02", "close": 33.06, "volume": 140241.0}, {"date": "2016-11-03", "close": 31.28, "volume": 136629.0}, {"date": "2016-11-04", "close": 31.6, "volume": 72218.0}, {"date": "2016-11-07", "close": 31.94, "volume": 42759.0}, {"date": "2016-11-08", "close": 32.6, "volume": 61805.0}, {"date": "2016-11-09", "close": 33.8, "volume": 60585.0}, {"date": "2016-11-10", "close": 35.92, "volume": 129067.0}, {"date": "2016-11-11", "close": 32.1999, "volume": 180702.0}, {"date": "2016-11-14", "close": 35.05, "volume": 60375.0}, {"date": "2016-11-15", "close": 36.31, "volume": 87620.0}, {"date": "2016-11-16", "close": 36.9, "volume": 48984.0}, {"date": "2016-11-17", "close": 32.7, "volume": 397007.0}, {"date": "2016-11-18", "close": 32.0, "volume": 1515581.0}, {"date": "2016-11-21", "close": 31.51, "volume": 218184.0}, {"date": "2016-11-22", "close": 31.47, "volume": 132904.0}, {"date": "2016-11-23", "close": 32.0, "volume": 118678.0}, {"date": "2016-11-25", "close": 32.41, "volume": 51512.0}, {"date": "2016-11-28", "close": 30.88, "volume": 113072.0}, {"date": "2016-11-29", "close": 31.59, "volume": 112432.0}, {"date": "2016-11-30", "close": 31.7, "volume": 123833.0}, {"date": "2016-12-01", "close": 30.8, "volume": 97588.0}, {"date": "2016-12-02", "close": 30.86, "volume": 103668.0}, {"date": "2016-12-05", "close": 28.31, "volume": 157418.0}, {"date": "2016-12-06", "close": 27.97, "volume": 263325.0}, {"date": "2016-12-07", "close": 27.93, "volume": 306589.0}, {"date": "2016-12-08", "close": 26.95, "volume": 190270.0}, {"date": "2016-12-09", "close": 27.2, "volume": 196030.0}, {"date": "2016-12-12", "close": 28.61, "volume": 181660.0}, {"date": "2016-12-13", "close": 29.34, "volume": 191163.0}, {"date": "2016-12-14", "close": 28.95, "volume": 181788.0}, {"date": "2016-12-15", "close": 29.77, "volume": 145707.0}, {"date": "2016-12-16", "close": 29.61, "volume": 594556.0}, {"date": "2016-12-19", "close": 29.23, "volume": 121104.0}, {"date": "2016-12-20", "close": 28.12, "volume": 143173.0}, {"date": "2016-12-21", "close": 28.64, "volume": 195339.0}, {"date": "2016-12-22", "close": 28.92, "volume": 107337.0}, {"date": "2016-12-23", "close": 30.01, "volume": 79979.0}, {"date": "2016-12-27", "close": 29.59, "volume": 56755.0}, {"date": "2016-12-28", "close": 29.72, "volume": 31297.0}, {"date": "2016-12-29", "close": 29.17, "volume": 53646.0}, {"date": "2016-12-30", "close": 30.36, "volume": 92658.0}, {"date": "2017-01-03", "close": 31.05, "volume": 72353.0}, {"date": "2017-01-04", "close": 31.77, "volume": 88680.0}, {"date": "2017-01-05", "close": 31.02, "volume": 112460.0}, {"date": "2017-01-06", "close": 30.81, "volume": 33425.0}, {"date": "2017-01-09", "close": 31.53, "volume": 62613.0}, {"date": "2017-01-10", "close": 31.49, "volume": 38605.0}, {"date": "2017-01-11", "close": 31.3, "volume": 48980.0}, {"date": "2017-01-12", "close": 31.85, "volume": 76522.0}, {"date": "2017-01-13", "close": 32.69, "volume": 42889.0}, {"date": "2017-01-17", "close": 32.89, "volume": 47904.0}, {"date": "2017-01-18", "close": 32.8, "volume": 72679.0}, {"date": "2017-01-19", "close": 32.46, "volume": 26706.0}, {"date": "2017-01-20", "close": 32.01, "volume": 34380.0}, {"date": "2017-01-23", "close": 32.39, "volume": 22914.0}, {"date": "2017-01-24", "close": 33.0, "volume": 74560.0}, {"date": "2017-01-25", "close": 35.72, "volume": 137503.0}, {"date": "2017-01-26", "close": 35.82, "volume": 127126.0}, {"date": "2017-01-27", "close": 36.35, "volume": 68241.0}, {"date": "2017-01-30", "close": 34.11, "volume": 108403.0}, {"date": "2017-01-31", "close": 34.84, "volume": 20132.0}, {"date": "2017-02-01", "close": 36.0, "volume": 26142.0}, {"date": "2017-02-02", "close": 36.03, "volume": 43246.0}, {"date": "2017-02-03", "close": 35.88, "volume": 53983.0}, {"date": "2017-02-06", "close": 35.92, "volume": 67219.0}, {"date": "2017-02-07", "close": 34.73, "volume": 71693.0}, {"date": "2017-02-08", "close": 36.11, "volume": 141673.0}, {"date": "2017-02-09", "close": 35.35, "volume": 58307.0}, {"date": "2017-02-10", "close": 36.0, "volume": 78653.0}, {"date": "2017-02-13", "close": 36.06, "volume": 60832.0}, {"date": "2017-02-14", "close": 37.63, "volume": 275422.0}, {"date": "2017-02-15", "close": 40.43, "volume": 263589.0}, {"date": "2017-02-16", "close": 40.78, "volume": 229614.0}, {"date": "2017-02-17", "close": 40.75, "volume": 52093.0}, {"date": "2017-02-21", "close": 39.7, "volume": 107767.0}, {"date": "2017-02-22", "close": 39.75, "volume": 55686.0}, {"date": "2017-02-23", "close": 37.91, "volume": 69537.0}, {"date": "2017-02-24", "close": 38.57, "volume": 90055.0}, {"date": "2017-02-27", "close": 38.06, "volume": 57583.0}, {"date": "2017-02-28", "close": 38.97, "volume": 101172.0}, {"date": "2017-03-01", "close": 40.42, "volume": 143358.0}, {"date": "2017-03-02", "close": 40.1, "volume": 257744.0}, {"date": "2017-03-03", "close": 40.77, "volume": 285515.0}, {"date": "2017-03-06", "close": 39.82, "volume": 159882.0}, {"date": "2017-03-07", "close": 39.55, "volume": 52116.0}, {"date": "2017-03-08", "close": 39.88, "volume": 52333.0}, {"date": "2017-03-09", "close": 39.64, "volume": 109543.0}, {"date": "2017-03-10", "close": 39.99, "volume": 44342.0}, {"date": "2017-03-13", "close": 39.65, "volume": 60309.0}, {"date": "2017-03-14", "close": 39.23, "volume": 38748.0}, {"date": "2017-03-15", "close": 39.79, "volume": 114573.0}, {"date": "2017-03-16", "close": 39.07, "volume": 102421.0}, {"date": "2017-03-17", "close": 39.55, "volume": 92975.0}, {"date": "2017-03-20", "close": 39.56, "volume": 95629.0}, {"date": "2017-03-21", "close": 37.89, "volume": 114332.0}, {"date": "2017-03-22", "close": 38.0, "volume": 94160.0}, {"date": "2017-03-23", "close": 36.82, "volume": 127643.0}, {"date": "2017-03-24", "close": 36.3, "volume": 199536.0}, {"date": "2017-03-27", "close": 36.32, "volume": 129123.0}, {"date": "2017-03-28", "close": 36.21, "volume": 161450.0}, {"date": "2017-03-29", "close": 36.795, "volume": 80193.0}, {"date": "2017-03-30", "close": 36.59, "volume": 154033.0}, {"date": "2017-03-31", "close": 36.61, "volume": 99911.0}, {"date": "2017-04-03", "close": 36.61, "volume": 64092.0}, {"date": "2017-04-04", "close": 37.22, "volume": 69487.0}, {"date": "2017-04-05", "close": 36.48, "volume": 229392.0}, {"date": "2017-04-06", "close": 37.03, "volume": 185119.0}, {"date": "2017-04-07", "close": 37.22, "volume": 98476.0}, {"date": "2017-04-10", "close": 37.81, "volume": 40343.0}, {"date": "2017-04-11", "close": 38.33, "volume": 59260.0}, {"date": "2017-04-12", "close": 38.07, "volume": 29383.0}, {"date": "2017-04-13", "close": 37.9, "volume": 87772.0}, {"date": "2017-04-17", "close": 38.3, "volume": 38486.0}, {"date": "2017-04-18", "close": 36.86, "volume": 29617.0}, {"date": "2017-04-19", "close": 36.83, "volume": 64151.0}, {"date": "2017-04-20", "close": 36.98, "volume": 70638.0}, {"date": "2017-04-21", "close": 36.71, "volume": 80276.0}, {"date": "2017-04-24", "close": 37.61, "volume": 73987.0}, {"date": "2017-04-25", "close": 39.18, "volume": 84431.0}, {"date": "2017-04-26", "close": 40.11, "volume": 96124.0}, {"date": "2017-04-27", "close": 40.59, "volume": 195955.0}, {"date": "2017-04-28", "close": 40.88, "volume": 92522.0}, {"date": "2017-05-01", "close": 40.64, "volume": 59704.0}, {"date": "2017-05-02", "close": 40.61, "volume": 89426.0}, {"date": "2017-05-03", "close": 40.62, "volume": 48678.0}, {"date": "2017-05-04", "close": 39.75, "volume": 295673.0}, {"date": "2017-05-05", "close": 39.3, "volume": 52431.0}, {"date": "2017-05-08", "close": 38.72, "volume": 59028.0}, {"date": "2017-05-09", "close": 37.44, "volume": 164154.0}, {"date": "2017-05-10", "close": 37.95, "volume": 93593.0}, {"date": "2017-05-11", "close": 36.95, "volume": 166553.0}, {"date": "2017-05-12", "close": 36.49, "volume": 55245.0}, {"date": "2017-05-15", "close": 37.72, "volume": 48366.0}, {"date": "2017-05-16", "close": 37.94, "volume": 44065.0}, {"date": "2017-05-17", "close": 38.74, "volume": 108423.0}, {"date": "2017-05-18", "close": 38.51, "volume": 103449.0}, {"date": "2017-05-19", "close": 36.94, "volume": 140339.0}, {"date": "2017-05-22", "close": 37.55, "volume": 94025.0}, {"date": "2017-05-23", "close": 36.82, "volume": 30084.0}, {"date": "2017-05-24", "close": 38.4, "volume": 74972.0}, {"date": "2017-05-25", "close": 37.46, "volume": 39048.0}, {"date": "2017-05-26", "close": 37.42, "volume": 118879.0}, {"date": "2017-05-30", "close": 37.43, "volume": 140808.0}, {"date": "2017-05-31", "close": 36.75, "volume": 51318.0}, {"date": "2017-06-01", "close": 38.2, "volume": 26757.0}, {"date": "2017-06-02", "close": 41.01, "volume": 89110.0}, {"date": "2017-06-05", "close": 40.43, "volume": 58967.0}, {"date": "2017-06-06", "close": 39.22, "volume": 29279.0}, {"date": "2017-06-07", "close": 39.39, "volume": 103676.0}, {"date": "2017-06-08", "close": 38.68, "volume": 73297.0}, {"date": "2017-06-09", "close": 38.91, "volume": 83221.0}, {"date": "2017-06-12", "close": 39.0, "volume": 40966.0}, {"date": "2017-06-13", "close": 39.53, "volume": 30579.0}, {"date": "2017-06-14", "close": 39.68, "volume": 31465.0}, {"date": "2017-06-15", "close": 39.5, "volume": 52874.0}, {"date": "2017-06-16", "close": 41.56, "volume": 133777.0}, {"date": "2017-06-19", "close": 43.35, "volume": 111453.0}, {"date": "2017-06-20", "close": 43.01, "volume": 90536.0}, {"date": "2017-06-21", "close": 44.88, "volume": 167356.0}, {"date": "2017-06-22", "close": 44.39, "volume": 179903.0}, {"date": "2017-06-23", "close": 44.85, "volume": 209578.0}, {"date": "2017-06-26", "close": 45.55, "volume": 81286.0}, {"date": "2017-06-27", "close": 45.31, "volume": 75056.0}, {"date": "2017-06-28", "close": 45.51, "volume": 113135.0}, {"date": "2017-06-29", "close": 44.87, "volume": 230350.0}, {"date": "2017-06-30", "close": 45.0, "volume": 60890.0}, {"date": "2017-07-03", "close": 54.36, "volume": 211606.0}, {"date": "2017-07-05", "close": 52.27, "volume": 388811.0}, {"date": "2017-07-06", "close": 66.28, "volume": 2474507.0}, {"date": "2017-07-07", "close": 70.18, "volume": 711172.0}, {"date": "2017-07-10", "close": 70.85, "volume": 487323.0}, {"date": "2017-07-11", "close": 73.89, "volume": 529599.0}, {"date": "2017-07-12", "close": 72.86, "volume": 307920.0}, {"date": "2017-07-13", "close": 72.36, "volume": 213996.0}, {"date": "2017-07-14", "close": 73.69, "volume": 131390.0}, {"date": "2017-07-17", "close": 75.6, "volume": 271806.0}, {"date": "2017-07-18", "close": 76.57, "volume": 267084.0}, {"date": "2017-07-19", "close": 77.01, "volume": 195183.0}, {"date": "2017-07-20", "close": 77.6, "volume": 225890.0}, {"date": "2017-07-21", "close": 77.29, "volume": 309380.0}, {"date": "2017-07-24", "close": 73.5, "volume": 690797.0}, {"date": "2017-07-25", "close": 69.6, "volume": 380728.0}, {"date": "2017-07-26", "close": 71.23, "volume": 218089.0}, {"date": "2017-07-27", "close": 71.0, "volume": 214030.0}, {"date": "2017-07-28", "close": 72.54, "volume": 256428.0}, {"date": "2017-07-31", "close": 70.49, "volume": 129921.0}, {"date": "2017-08-01", "close": 72.53, "volume": 275526.0}, {"date": "2017-08-02", "close": 70.86, "volume": 174190.0}, {"date": "2017-08-03", "close": 71.61, "volume": 112128.0}, {"date": "2017-08-04", "close": 72.31, "volume": 66969.0}, {"date": "2017-08-07", "close": 77.36, "volume": 295695.0}, {"date": "2017-08-08", "close": 78.4, "volume": 144569.0}, {"date": "2017-08-09", "close": 77.3, "volume": 100165.0}, {"date": "2017-08-10", "close": 72.64, "volume": 512417.0}, {"date": "2017-08-11", "close": 71.02, "volume": 770293.0}, {"date": "2017-08-14", "close": 71.35, "volume": 414317.0}, {"date": "2017-08-15", "close": 69.97, "volume": 559311.0}, {"date": "2017-08-16", "close": 70.02, "volume": 304990.0}, {"date": "2017-08-17", "close": 69.21, "volume": 100287.0}, {"date": "2017-08-18", "close": 66.19, "volume": 250107.0}, {"date": "2017-08-21", "close": 66.86, "volume": 154482.0}, {"date": "2017-08-22", "close": 70.03, "volume": 229051.0}, {"date": "2017-08-23", "close": 68.76, "volume": 96135.0}, {"date": "2017-08-24", "close": 69.93, "volume": 152792.0}, {"date": "2017-08-25", "close": 68.81, "volume": 83940.0}, {"date": "2017-08-28", "close": 68.67, "volume": 169380.0}, {"date": "2017-08-29", "close": 69.48, "volume": 239189.0}, {"date": "2017-08-30", "close": 68.86, "volume": 172609.0}, {"date": "2017-08-31", "close": 68.92, "volume": 404051.0}, {"date": "2017-09-01", "close": 75.18, "volume": 322728.0}, {"date": "2017-09-05", "close": 73.9, "volume": 211029.0}, {"date": "2017-09-06", "close": 76.66, "volume": 147338.0}, {"date": "2017-09-07", "close": 74.81, "volume": 150772.0}, {"date": "2017-09-08", "close": 72.6, "volume": 136093.0}, {"date": "2017-09-11", "close": 70.1, "volume": 182077.0}, {"date": "2017-09-12", "close": 70.62, "volume": 129094.0}, {"date": "2017-09-13", "close": 75.61, "volume": 173250.0}, {"date": "2017-09-14", "close": 75.99, "volume": 131201.0}, {"date": "2017-09-15", "close": 80.9, "volume": 658599.0}, {"date": "2017-09-18", "close": 82.77, "volume": 214852.0}, {"date": "2017-09-19", "close": 85.14, "volume": 136805.0}, {"date": "2017-09-20", "close": 86.25, "volume": 312954.0}, {"date": "2017-09-21", "close": 84.89, "volume": 137059.0}, {"date": "2017-09-22", "close": 85.14, "volume": 230623.0}, {"date": "2017-09-25", "close": 85.26, "volume": 206551.0}, {"date": "2017-09-26", "close": 87.51, "volume": 146091.0}, {"date": "2017-09-27", "close": 100.04, "volume": 650626.0}, {"date": "2017-09-28", "close": 97.43, "volume": 353250.0}, {"date": "2017-09-29", "close": 103.46, "volume": 296147.0}, {"date": "2017-10-02", "close": 102.39, "volume": 239242.0}, {"date": "2017-10-03", "close": 105.03, "volume": 119544.0}, {"date": "2017-10-04", "close": 110.58, "volume": 268583.0}, {"date": "2017-10-05", "close": 109.05, "volume": 164337.0}, {"date": "2017-10-06", "close": 103.84, "volume": 200637.0}, {"date": "2017-10-09", "close": 113.29, "volume": 354206.0}, {"date": "2017-10-10", "close": 114.73, "volume": 613739.0}, {"date": "2017-10-11", "close": 108.05, "volume": 394670.0}, {"date": "2017-10-12", "close": 96.07, "volume": 740029.0}, {"date": "2017-10-13", "close": 94.36, "volume": 301867.0}, {"date": "2017-10-16", "close": 93.72, "volume": 322359.0}, {"date": "2017-10-17", "close": 87.66, "volume": 478019.0}, {"date": "2017-10-18", "close": 88.3, "volume": 403058.0}, {"date": "2017-10-19", "close": 84.23, "volume": 662759.0}, {"date": "2017-10-20", "close": 84.03, "volume": 312758.0}, {"date": "2017-10-23", "close": 81.51, "volume": 402204.0}, {"date": "2017-10-24", "close": 84.3, "volume": 266418.0}, {"date": "2017-10-25", "close": 81.81, "volume": 335826.0}, {"date": "2017-10-26", "close": 80.01, "volume": 242446.0}, {"date": "2017-10-27", "close": 82.35, "volume": 224847.0}, {"date": "2017-10-30", "close": 88.0, "volume": 422883.0}, {"date": "2017-10-31", "close": 92.3, "volume": 536622.0}, {"date": "2017-11-01", "close": 88.93, "volume": 392551.0}, {"date": "2017-11-02", "close": 89.37, "volume": 290415.0}, {"date": "2017-11-03", "close": 90.23, "volume": 259444.0}, {"date": "2017-11-06", "close": 88.32, "volume": 326182.0}, {"date": "2017-11-07", "close": 87.28, "volume": 239277.0}, {"date": "2017-11-08", "close": 81.62, "volume": 185870.0}, {"date": "2017-11-09", "close": 82.96, "volume": 164491.0}, {"date": "2017-11-10", "close": 84.22, "volume": 137133.0}, {"date": "2017-11-13", "close": 83.18, "volume": 193900.0}, {"date": "2017-11-14", "close": 79.6, "volume": 628470.0}, {"date": "2017-11-15", "close": 80.43, "volume": 353677.0}, {"date": "2017-11-16", "close": 84.69, "volume": 252485.0}, {"date": "2017-11-17", "close": 84.18, "volume": 152564.0}, {"date": "2017-11-20", "close": 84.87, "volume": 240961.0}, {"date": "2017-11-21", "close": 85.04, "volume": 221621.0}, {"date": "2017-11-22", "close": 86.08, "volume": 137482.0}, {"date": "2017-11-24", "close": 87.47, "volume": 150457.0}, {"date": "2017-11-27", "close": 86.86, "volume": 177663.0}, {"date": "2017-11-28", "close": 87.1, "volume": 312196.0}, {"date": "2017-11-29", "close": 82.99, "volume": 396805.0}, {"date": "2017-11-30", "close": 80.0, "volume": 930122.0}, {"date": "2017-12-01", "close": 81.0, "volume": 338507.0}, {"date": "2017-12-04", "close": 94.5, "volume": 1747696.0}, {"date": "2017-12-05", "close": 96.37, "volume": 478798.0}, {"date": "2017-12-06", "close": 92.76, "volume": 288183.0}, {"date": "2017-12-07", "close": 96.22, "volume": 412374.0}, {"date": "2017-12-08", "close": 95.98, "volume": 335120.0}, {"date": "2017-12-11", "close": 91.39, "volume": 316177.0}, {"date": "2017-12-12", "close": 93.11, "volume": 232791.0}, {"date": "2017-12-13", "close": 92.99, "volume": 258507.0}, {"date": "2017-12-14", "close": 93.87, "volume": 285899.0}, {"date": "2017-12-15", "close": 93.6, "volume": 602842.0}, {"date": "2017-12-18", "close": 96.96, "volume": 248896.0}, {"date": "2017-12-19", "close": 95.59, "volume": 171584.0}, {"date": "2017-12-20", "close": 95.56, "volume": 142479.0}, {"date": "2017-12-21", "close": 99.31, "volume": 232918.0}, {"date": "2017-12-22", "close": 100.32, "volume": 71927.0}, {"date": "2017-12-26", "close": 95.24, "volume": 132540.0}, {"date": "2017-12-27", "close": 95.45, "volume": 338441.0}, {"date": "2017-12-28", "close": 97.85, "volume": 84814.0}, {"date": "2017-12-29", "close": 97.72, "volume": 55196.0}, {"date": "2018-01-02", "close": 100.81, "volume": 259352.0}, {"date": "2018-01-03", "close": 102.37, "volume": 129202.0}, {"date": "2018-01-04", "close": 100.39, "volume": 80218.0}, {"date": "2018-01-05", "close": 98.52, "volume": 153256.0}, {"date": "2018-01-08", "close": 97.41, "volume": 171053.0}, {"date": "2018-01-09", "close": 100.33, "volume": 314533.0}, {"date": "2018-01-10", "close": 101.67, "volume": 220576.0}, {"date": "2018-01-11", "close": 101.84, "volume": 160125.0}, {"date": "2018-01-12", "close": 103.28, "volume": 140662.0}, {"date": "2018-01-16", "close": 102.86, "volume": 232720.0}, {"date": "2018-01-17", "close": 102.63, "volume": 396836.0}, {"date": "2018-01-18", "close": 115.56, "volume": 1544393.0}, {"date": "2018-01-19", "close": 112.67, "volume": 455184.0}, {"date": "2018-01-22", "close": 118.26, "volume": 313071.0}, {"date": "2018-01-23", "close": 123.76, "volume": 433076.0}, {"date": "2018-01-24", "close": 114.62, "volume": 396083.0}, {"date": "2018-01-25", "close": 124.09, "volume": 309648.0}, {"date": "2018-01-26", "close": 123.92, "volume": 294699.0}, {"date": "2018-01-29", "close": 126.48, "volume": 225126.0}, {"date": "2018-01-30", "close": 123.75, "volume": 305990.0}, {"date": "2018-01-31", "close": 135.75, "volume": 457953.0}, {"date": "2018-02-01", "close": 138.92, "volume": 363653.0}, {"date": "2018-02-02", "close": 136.89, "volume": 314070.0}, {"date": "2018-02-05", "close": 130.62, "volume": 296966.0}, {"date": "2018-02-06", "close": 125.0, "volume": 699537.0}, {"date": "2018-02-07", "close": 125.75, "volume": 229062.0}, {"date": "2018-02-08", "close": 122.94, "volume": 252812.0}, {"date": "2018-02-09", "close": 125.48, "volume": 403172.0}, {"date": "2018-02-12", "close": 123.47, "volume": 327014.0}, {"date": "2018-02-13", "close": 122.09, "volume": 158866.0}, {"date": "2018-02-14", "close": 129.24, "volume": 207402.0}, {"date": "2018-02-15", "close": 136.69, "volume": 174157.0}, {"date": "2018-02-16", "close": 136.64, "volume": 188966.0}, {"date": "2018-02-20", "close": 135.66, "volume": 248057.0}, {"date": "2018-02-21", "close": 149.92, "volume": 480974.0}, {"date": "2018-02-22", "close": 155.9, "volume": 911749.0}, {"date": "2018-02-23", "close": 155.96, "volume": 333837.0}, {"date": "2018-02-26", "close": 154.51, "volume": 207955.0}, {"date": "2018-02-27", "close": 150.97, "volume": 247237.0}, {"date": "2018-02-28", "close": 143.47, "volume": 363958.0}, {"date": "2018-03-01", "close": 143.73, "volume": 424505.0}, {"date": "2018-03-02", "close": 150.72, "volume": 716036.0}, {"date": "2018-03-05", "close": 151.48, "volume": 396524.0}, {"date": "2018-03-06", "close": 152.45, "volume": 360204.0}, {"date": "2018-03-07", "close": 154.47, "volume": 274669.0}, {"date": "2018-03-08", "close": 150.29, "volume": 1042623.0}, {"date": "2018-03-09", "close": 151.97, "volume": 341285.0}, {"date": "2018-03-12", "close": 154.3, "volume": 452289.0}, {"date": "2018-03-13", "close": 155.48, "volume": 321054.0}, {"date": "2018-03-14", "close": 153.8, "volume": 407827.0}, {"date": "2018-03-15", "close": 156.53, "volume": 469617.0}, {"date": "2018-03-16", "close": 158.15, "volume": 721346.0}, {"date": "2018-03-19", "close": 163.61, "volume": 642090.0}, {"date": "2018-03-20", "close": 172.17, "volume": 646488.0}, {"date": "2018-03-21", "close": 177.22, "volume": 693070.0}, {"date": "2018-03-22", "close": 164.38, "volume": 1200074.0}, {"date": "2018-03-23", "close": 158.01, "volume": 505057.0}, {"date": "2018-03-26", "close": 164.72, "volume": 271005.0}, {"date": "2018-03-27", "close": 165.1, "volume": 534654.0}, {"date": "2018-03-28", "close": 164.01, "volume": 505772.0}, {"date": "2018-03-29", "close": 168.0, "volume": 401384.0}, {"date": "2018-04-02", "close": 165.32, "volume": 667370.0}, {"date": "2018-04-03", "close": 165.0, "volume": 440290.0}, {"date": "2018-04-04", "close": 164.92, "volume": 402036.0}, {"date": "2018-04-05", "close": 164.35, "volume": 125774.0}, {"date": "2018-04-06", "close": 164.48, "volume": 269531.0}, {"date": "2018-04-09", "close": 166.23, "volume": 249510.0}, {"date": "2018-04-10", "close": 174.04, "volume": 236520.0}, {"date": "2018-04-11", "close": 171.82, "volume": 319486.0}, {"date": "2018-04-12", "close": 171.53, "volume": 322480.0}, {"date": "2018-04-13", "close": 168.22, "volume": 235058.0}, {"date": "2018-04-16", "close": 166.62, "volume": 181819.0}, {"date": "2018-04-17", "close": 166.22, "volume": 191377.0}, {"date": "2018-04-18", "close": 169.13, "volume": 533803.0}, {"date": "2018-04-19", "close": 171.72, "volume": 399691.0}, {"date": "2018-04-20", "close": 167.99, "volume": 417093.0}, {"date": "2018-04-23", "close": 169.64, "volume": 243612.0}, {"date": "2018-04-24", "close": 169.79, "volume": 249359.0}, {"date": "2018-04-25", "close": 166.0, "volume": 326227.0}, {"date": "2018-04-26", "close": 169.68, "volume": 244503.0}, {"date": "2018-04-27", "close": 173.85, "volume": 130794.0}, {"date": "2018-04-30", "close": 169.58, "volume": 206976.0}, {"date": "2018-05-01", "close": 171.11, "volume": 187563.0}, {"date": "2018-05-02", "close": 181.29, "volume": 549862.0}, {"date": "2018-05-03", "close": 184.2, "volume": 336443.0}, {"date": "2018-05-04", "close": 180.91, "volume": 134272.0}, {"date": "2018-05-07", "close": 179.14, "volume": 157925.0}, {"date": "2018-05-08", "close": 179.26, "volume": 147330.0}, {"date": "2018-05-09", "close": 179.48, "volume": 162055.0}, {"date": "2018-05-10", "close": 170.0, "volume": 562917.0}, {"date": "2018-05-11", "close": 174.14, "volume": 355435.0}, {"date": "2018-05-14", "close": 187.03, "volume": 987572.0}, {"date": "2018-05-15", "close": 186.99, "volume": 452849.0}, {"date": "2018-05-16", "close": 182.49, "volume": 218361.0}, {"date": "2018-05-17", "close": 189.11, "volume": 239862.0}, {"date": "2018-05-18", "close": 194.55, "volume": 234434.0}, {"date": "2018-05-21", "close": 193.2, "volume": 518811.0}, {"date": "2018-05-22", "close": 193.48, "volume": 209717.0}, {"date": "2018-05-23", "close": 192.98, "volume": 172776.0}, {"date": "2018-05-24", "close": 187.86, "volume": 250143.0}, {"date": "2018-05-25", "close": 189.7, "volume": 120218.0}, {"date": "2018-05-29", "close": 192.45, "volume": 158541.0}, {"date": "2018-05-30", "close": 194.79, "volume": 242434.0}, {"date": "2018-05-31", "close": 200.12, "volume": 186064.0}, {"date": "2018-06-01", "close": 204.05, "volume": 463686.0}, {"date": "2018-06-04", "close": 199.6, "volume": 240258.0}, {"date": "2018-06-05", "close": 204.53, "volume": 243018.0}, {"date": "2018-06-06", "close": 209.9, "volume": 443347.0}, {"date": "2018-06-07", "close": 213.43, "volume": 340604.0}, {"date": "2018-06-08", "close": 216.77, "volume": 256197.0}, {"date": "2018-06-11", "close": 199.98, "volume": 388350.0}, {"date": "2018-06-12", "close": 198.65, "volume": 288505.0}, {"date": "2018-06-13", "close": 176.23, "volume": 820712.0}, {"date": "2018-06-14", "close": 174.95, "volume": 815767.0}, {"date": "2018-06-15", "close": 168.49, "volume": 1076190.0}, {"date": "2018-06-18", "close": 167.12, "volume": 280895.0}, {"date": "2018-06-19", "close": 165.1, "volume": 330144.0}, {"date": "2018-06-20", "close": 170.25, "volume": 338100.0}, {"date": "2018-06-21", "close": 168.29, "volume": 262264.0}, {"date": "2018-06-22", "close": 170.1, "volume": 273054.0}, {"date": "2018-06-25", "close": 165.09, "volume": 270064.0}, {"date": "2018-06-26", "close": 160.4, "volume": 376071.0}, {"date": "2018-06-27", "close": 152.5, "volume": 458113.0}, {"date": "2018-06-28", "close": 154.64, "volume": 640494.0}, {"date": "2018-06-29", "close": 153.73, "volume": 214004.0}, {"date": "2018-07-02", "close": 155.04, "volume": 113539.0}, {"date": "2018-07-03", "close": 152.62, "volume": 140505.0}, {"date": "2018-07-05", "close": 157.75, "volume": 276327.0}, {"date": "2018-07-06", "close": 168.97, "volume": 467371.0}, {"date": "2018-07-09", "close": 169.94, "volume": 173459.0}, {"date": "2018-07-10", "close": 163.63, "volume": 282438.0}, {"date": "2018-07-11", "close": 162.88, "volume": 166732.0}, {"date": "2018-07-12", "close": 165.34, "volume": 175243.0}, {"date": "2018-07-13", "close": 166.09, "volume": 229544.0}, {"date": "2018-07-16", "close": 163.19, "volume": 180816.0}, {"date": "2018-07-17", "close": 164.12, "volume": 216093.0}, {"date": "2018-07-18", "close": 165.05, "volume": 141513.0}, {"date": "2018-07-19", "close": 164.11, "volume": 189914.0}, {"date": "2018-07-20", "close": 169.23, "volume": 258851.0}, {"date": "2018-07-23", "close": 174.96, "volume": 319967.0}, {"date": "2018-07-24", "close": 176.37, "volume": 299355.0}, {"date": "2018-07-25", "close": 176.11, "volume": 268236.0}, {"date": "2018-07-26", "close": 173.12, "volume": 184937.0}, {"date": "2018-07-27", "close": 166.52, "volume": 250064.0}, {"date": "2018-07-30", "close": 177.03, "volume": 386721.0}, {"date": "2018-07-31", "close": 189.66, "volume": 487856.0}, {"date": "2018-08-01", "close": 181.74, "volume": 548832.0}, {"date": "2018-08-02", "close": 178.14, "volume": 325425.0}, {"date": "2018-08-03", "close": 175.02, "volume": 416651.0}, {"date": "2018-08-06", "close": 176.74, "volume": 515652.0}, {"date": "2018-08-07", "close": 179.44, "volume": 273162.0}, {"date": "2018-08-08", "close": 171.56, "volume": 334930.0}, {"date": "2018-08-09", "close": 172.2, "volume": 233413.0}, {"date": "2018-08-10", "close": 165.28, "volume": 384664.0}, {"date": "2018-08-13", "close": 159.03, "volume": 284483.0}, {"date": "2018-08-14", "close": 164.0, "volume": 278797.0}, {"date": "2018-08-15", "close": 157.68, "volume": 451775.0}, {"date": "2018-08-16", "close": 157.13, "volume": 331308.0}, {"date": "2018-08-17", "close": 157.32, "volume": 135021.0}, {"date": "2018-08-20", "close": 160.31, "volume": 202535.0}, {"date": "2018-08-21", "close": 163.33, "volume": 314849.0}, {"date": "2018-08-22", "close": 167.97, "volume": 180354.0}, {"date": "2018-08-23", "close": 167.2, "volume": 224474.0}, {"date": "2018-08-24", "close": 171.63, "volume": 143099.0}, {"date": "2018-08-27", "close": 178.29, "volume": 338750.0}, {"date": "2018-08-28", "close": 177.76, "volume": 261300.0}, {"date": "2018-08-29", "close": 178.9, "volume": 120563.0}, {"date": "2018-08-30", "close": 177.7, "volume": 145469.0}, {"date": "2018-08-31", "close": 177.53, "volume": 133077.0}, {"date": "2018-09-04", "close": 175.45, "volume": 199650.0}, {"date": "2018-09-05", "close": 169.21, "volume": 207965.0}, {"date": "2018-09-06", "close": 163.3, "volume": 195949.0}, {"date": "2018-09-07", "close": 163.51, "volume": 84037.0}, {"date": "2018-09-10", "close": 165.34, "volume": 270555.0}, {"date": "2018-09-11", "close": 166.85, "volume": 153949.0}, {"date": "2018-09-12", "close": 164.09, "volume": 270527.0}, {"date": "2018-09-13", "close": 163.81, "volume": 162098.0}, {"date": "2018-09-14", "close": 161.68, "volume": 243301.0}, {"date": "2018-09-17", "close": 160.0, "volume": 218737.0}, {"date": "2018-09-18", "close": 160.75, "volume": 246677.0}, {"date": "2018-09-19", "close": 163.5, "volume": 138412.0}, {"date": "2018-09-20", "close": 162.9, "volume": 248540.0}, {"date": "2018-09-21", "close": 163.97, "volume": 517822.0}, {"date": "2018-09-24", "close": 166.06, "volume": 195288.0}, {"date": "2018-09-25", "close": 169.44, "volume": 244137.0}, {"date": "2018-09-26", "close": 172.03, "volume": 242181.0}, {"date": "2018-09-27", "close": 172.67, "volume": 160098.0}, {"date": "2018-09-28", "close": 172.22, "volume": 181209.0}, {"date": "2018-10-01", "close": 175.15, "volume": 155595.0}, {"date": "2018-10-02", "close": 170.68, "volume": 290015.0}, {"date": "2018-10-03", "close": 169.0, "volume": 165880.0}, {"date": "2018-10-04", "close": 160.59, "volume": 184406.0}, {"date": "2018-10-05", "close": 149.95, "volume": 380725.0}, {"date": "2018-10-08", "close": 146.61, "volume": 514036.0}, {"date": "2018-10-09", "close": 142.25, "volume": 208808.0}, {"date": "2018-10-10", "close": 130.23, "volume": 405496.0}, {"date": "2018-10-11", "close": 126.33, "volume": 1067869.0}, {"date": "2018-10-12", "close": 126.84, "volume": 565444.0}, {"date": "2018-10-15", "close": 126.28, "volume": 230397.0}, {"date": "2018-10-16", "close": 126.69, "volume": 537956.0}, {"date": "2018-10-17", "close": 126.28, "volume": 480530.0}, {"date": "2018-10-18", "close": 124.11, "volume": 169617.0}, {"date": "2018-10-19", "close": 124.74, "volume": 357244.0}, {"date": "2018-10-22", "close": 117.43, "volume": 281097.0}, {"date": "2018-10-23", "close": 116.85, "volume": 465872.0}, {"date": "2018-10-24", "close": 110.05, "volume": 434632.0}, {"date": "2018-10-25", "close": 113.79, "volume": 515279.0}, {"date": "2018-10-26", "close": 113.69, "volume": 493318.0}, {"date": "2018-10-29", "close": 107.01, "volume": 303626.0}, {"date": "2018-10-30", "close": 110.69, "volume": 591747.0}, {"date": "2018-10-31", "close": 125.94, "volume": 754057.0}, {"date": "2018-11-01", "close": 130.09, "volume": 822971.0}, {"date": "2018-11-02", "close": 126.5, "volume": 830717.0}, {"date": "2018-11-05", "close": 126.97, "volume": 468305.0}, {"date": "2018-11-06", "close": 124.65, "volume": 143538.0}, {"date": "2018-11-07", "close": 123.49, "volume": 510548.0}, {"date": "2018-11-08", "close": 126.43, "volume": 597501.0}, {"date": "2018-11-09", "close": 121.25, "volume": 461266.0}, {"date": "2018-11-12", "close": 110.66, "volume": 471588.0}, {"date": "2018-11-13", "close": 114.69, "volume": 342330.0}, {"date": "2018-11-14", "close": 124.23, "volume": 959179.0}, {"date": "2018-11-15", "close": 127.0, "volume": 857610.0}, {"date": "2018-11-16", "close": 127.02, "volume": 933655.0}, {"date": "2018-11-19", "close": 124.33, "volume": 521243.0}, {"date": "2018-11-20", "close": 125.82, "volume": 447097.0}, {"date": "2018-11-21", "close": 129.4, "volume": 1246666.0}, {"date": "2018-11-23", "close": 136.22, "volume": 598112.0}, {"date": "2018-11-26", "close": 141.86, "volume": 497001.0}, {"date": "2018-11-27", "close": 145.97, "volume": 603616.0}, {"date": "2018-11-28", "close": 149.51, "volume": 458328.0}, {"date": "2018-11-29", "close": 143.91, "volume": 749809.0}, {"date": "2018-11-30", "close": 153.31, "volume": 4494126.0}, {"date": "2018-12-03", "close": 150.8, "volume": 607228.0}, {"date": "2018-12-04", "close": 147.16, "volume": 643315.0}, {"date": "2018-12-06", "close": 139.62, "volume": 738347.0}, {"date": "2018-12-07", "close": 137.59, "volume": 389763.0}, {"date": "2018-12-10", "close": 136.36, "volume": 303983.0}, {"date": "2018-12-11", "close": 136.82, "volume": 368811.0}, {"date": "2018-12-12", "close": 141.89, "volume": 721244.0}, {"date": "2018-12-13", "close": 131.42, "volume": 351071.0}, {"date": "2018-12-14", "close": 133.85, "volume": 437945.0}, {"date": "2018-12-17", "close": 133.44, "volume": 357351.0}, {"date": "2018-12-18", "close": 132.94, "volume": 520529.0}, {"date": "2018-12-19", "close": 133.89, "volume": 690383.0}, {"date": "2018-12-20", "close": 128.04, "volume": 1671695.0}, {"date": "2018-12-21", "close": 124.5, "volume": 1265332.0}, {"date": "2018-12-24", "close": 122.56, "volume": 409977.0}, {"date": "2018-12-26", "close": 133.86, "volume": 281352.0}, {"date": "2018-12-27", "close": 137.85, "volume": 246407.0}, {"date": "2018-12-28", "close": 136.92, "volume": 403141.0}, {"date": "2018-12-31", "close": 140.26, "volume": 230412.0}, {"date": "2019-01-02", "close": 136.03, "volume": 690139.0}, {"date": "2019-01-03", "close": 128.3, "volume": 3090740.0}, {"date": "2019-01-04", "close": 127.86, "volume": 1280273.0}, {"date": "2019-01-07", "close": 131.68, "volume": 606885.0}, {"date": "2019-01-08", "close": 139.53, "volume": 560919.0}, {"date": "2019-01-09", "close": 142.75, "volume": 455555.0}, {"date": "2019-01-10", "close": 142.37, "volume": 503388.0}, {"date": "2019-01-11", "close": 144.25, "volume": 224556.0}, {"date": "2019-01-14", "close": 137.55, "volume": 265889.0}, {"date": "2019-01-15", "close": 143.83, "volume": 489581.0}, {"date": "2019-01-16", "close": 140.81, "volume": 289774.0}, {"date": "2019-01-17", "close": 141.31, "volume": 312805.0}, {"date": "2019-01-18", "close": 143.28, "volume": 275020.0}, {"date": "2019-01-22", "close": 136.29, "volume": 527914.0}, {"date": "2019-01-23", "close": 132.67, "volume": 355313.0}, {"date": "2019-01-24", "close": 125.12, "volume": 401868.0}, {"date": "2019-01-25", "close": 126.13, "volume": 288146.0}, {"date": "2019-01-28", "close": 128.2, "volume": 212575.0}, {"date": "2019-01-29", "close": 123.8, "volume": 335606.0}, {"date": "2019-01-30", "close": 126.51, "volume": 196114.0}, {"date": "2019-01-31", "close": 129.48, "volume": 175440.0}, {"date": "2019-02-01", "close": 131.21, "volume": 177663.0}, {"date": "2019-02-04", "close": 131.26, "volume": 122376.0}, {"date": "2019-02-05", "close": 131.16, "volume": 107020.0}, {"date": "2019-02-06", "close": 130.64, "volume": 68985.0}, {"date": "2019-02-07", "close": 126.06, "volume": 170764.0}, {"date": "2019-02-08", "close": 129.26, "volume": 169513.0}, {"date": "2019-02-11", "close": 132.23, "volume": 149437.0}, {"date": "2019-02-12", "close": 136.27, "volume": 196345.0}, {"date": "2019-02-13", "close": 135.43, "volume": 336408.0}, {"date": "2019-02-14", "close": 134.68, "volume": 147261.0}, {"date": "2019-02-15", "close": 132.22, "volume": 279453.0}, {"date": "2019-02-19", "close": 138.93, "volume": 298672.0}, {"date": "2019-02-20", "close": 139.01, "volume": 250390.0}, {"date": "2019-02-21", "close": 138.85, "volume": 307247.0}, {"date": "2019-02-22", "close": 137.78, "volume": 205509.0}, {"date": "2019-02-25", "close": 139.45, "volume": 282605.0}, {"date": "2019-02-26", "close": 140.02, "volume": 248366.0}, {"date": "2019-02-27", "close": 139.97, "volume": 260921.0}, {"date": "2019-02-28", "close": 137.05, "volume": 434096.0}, {"date": "2019-03-01", "close": 151.31, "volume": 625600.0}, {"date": "2019-03-04", "close": 151.83, "volume": 585724.0}, {"date": "2019-03-05", "close": 149.57, "volume": 344857.0}, {"date": "2019-03-06", "close": 143.64, "volume": 231870.0}, {"date": "2019-03-07", "close": 139.29, "volume": 226070.0}, {"date": "2019-03-08", "close": 128.75, "volume": 398016.0}, {"date": "2019-03-11", "close": 134.79, "volume": 416224.0}, {"date": "2019-03-12", "close": 135.97, "volume": 248951.0}, {"date": "2019-03-13", "close": 136.52, "volume": 287568.0}, {"date": "2019-03-14", "close": 134.78, "volume": 152676.0}, {"date": "2019-03-15", "close": 135.99, "volume": 400149.0}, {"date": "2019-03-18", "close": 135.0, "volume": 164935.0}, {"date": "2019-03-19", "close": 136.56, "volume": 284599.0}, {"date": "2019-03-20", "close": 134.35, "volume": 132410.0}, {"date": "2019-03-21", "close": 136.62, "volume": 127420.0}, {"date": "2019-03-22", "close": 124.46, "volume": 273629.0}, {"date": "2019-03-25", "close": 126.02, "volume": 197484.0}, {"date": "2019-03-26", "close": 122.82, "volume": 260907.0}, {"date": "2019-03-27", "close": 124.03, "volume": 312385.0}, {"date": "2019-03-28", "close": 126.5, "volume": 166535.0}, {"date": "2019-03-29", "close": 132.0, "volume": 237282.0}, {"date": "2019-04-01", "close": 138.18, "volume": 428776.0}, {"date": "2019-04-02", "close": 141.85, "volume": 236997.0}, {"date": "2019-04-03", "close": 144.67, "volume": 309532.0}, {"date": "2019-04-04", "close": 146.74, "volume": 271409.0}, {"date": "2019-04-05", "close": 146.86, "volume": 202085.0}, {"date": "2019-04-08", "close": 145.68, "volume": 224154.0}, {"date": "2019-04-09", "close": 144.79, "volume": 206783.0}, {"date": "2019-04-10", "close": 146.17, "volume": 317923.0}, {"date": "2019-04-11", "close": 138.79, "volume": 301402.0}, {"date": "2019-04-12", "close": 130.1, "volume": 431237.0}, {"date": "2019-04-15", "close": 128.52, "volume": 375621.0}, {"date": "2019-04-16", "close": 128.63, "volume": 239074.0}, {"date": "2019-04-17", "close": 121.03, "volume": 721485.0}, {"date": "2019-04-18", "close": 119.8, "volume": 576449.0}, {"date": "2019-04-22", "close": 120.27, "volume": 256728.0}, {"date": "2019-04-23", "close": 121.11, "volume": 570913.0}, {"date": "2019-04-24", "close": 120.01, "volume": 286464.0}, {"date": "2019-04-25", "close": 120.82, "volume": 235133.0}, {"date": "2019-04-26", "close": 120.59, "volume": 192576.0}, {"date": "2019-04-29", "close": 128.11, "volume": 240304.0}, {"date": "2019-04-30", "close": 124.23, "volume": 219779.0}, {"date": "2019-05-01", "close": 126.19, "volume": 218560.0}, {"date": "2019-05-02", "close": 126.84, "volume": 161157.0}, {"date": "2019-05-03", "close": 130.59, "volume": 152042.0}, {"date": "2019-05-06", "close": 128.11, "volume": 289765.0}, {"date": "2019-05-07", "close": 123.47, "volume": 510846.0}, {"date": "2019-05-08", "close": 117.5, "volume": 315360.0}, {"date": "2019-05-09", "close": 121.24, "volume": 271138.0}, {"date": "2019-05-10", "close": 134.22, "volume": 532407.0}, {"date": "2019-05-13", "close": 123.46, "volume": 352801.0}, {"date": "2019-05-14", "close": 133.45, "volume": 408344.0}, {"date": "2019-05-15", "close": 133.45, "volume": 205005.0}, {"date": "2019-05-16", "close": 138.24, "volume": 266603.0}, {"date": "2019-05-17", "close": 131.49, "volume": 264070.0}, {"date": "2019-05-20", "close": 123.83, "volume": 256846.0}, {"date": "2019-05-21", "close": 130.63, "volume": 233256.0}, {"date": "2019-05-22", "close": 129.72, "volume": 248015.0}, {"date": "2019-05-23", "close": 128.34, "volume": 265440.0}, {"date": "2019-05-24", "close": 126.61, "volume": 251596.0}, {"date": "2019-05-28", "close": 123.11, "volume": 625609.0}, {"date": "2019-05-29", "close": 121.98, "volume": 131030.0}, {"date": "2019-05-30", "close": 120.17, "volume": 158791.0}, {"date": "2019-05-31", "close": 117.93, "volume": 384047.0}, {"date": "2019-06-03", "close": 116.9, "volume": 284241.0}, {"date": "2019-06-04", "close": 120.3, "volume": 349348.0}, {"date": "2019-06-05", "close": 119.96, "volume": 233047.0}, {"date": "2019-06-06", "close": 119.81, "volume": 179358.0}, {"date": "2019-06-07", "close": 122.5, "volume": 120804.0}, {"date": "2019-06-10", "close": 123.21, "volume": 225640.0}, {"date": "2019-06-11", "close": 127.63, "volume": 287835.0}, {"date": "2019-06-12", "close": 127.0, "volume": 555829.0}, {"date": "2019-06-13", "close": 125.09, "volume": 243086.0}, {"date": "2019-06-14", "close": 117.62, "volume": 339809.0}, {"date": "2019-06-17", "close": 113.99, "volume": 717676.0}, {"date": "2019-06-18", "close": 116.53, "volume": 568046.0}, {"date": "2019-06-19", "close": 119.91, "volume": 197074.0}, {"date": "2019-06-20", "close": 121.18, "volume": 311768.0}, {"date": "2019-06-21", "close": 121.38, "volume": 238890.0}, {"date": "2019-06-24", "close": 120.32, "volume": 215662.0}, {"date": "2019-06-25", "close": 121.02, "volume": 121611.0}, {"date": "2019-06-26", "close": 124.66, "volume": 221806.0}, {"date": "2019-06-27", "close": 125.66, "volume": 154675.0}, {"date": "2019-06-28", "close": 123.95, "volume": 248878.0}, {"date": "2019-07-01", "close": 127.04, "volume": 227920.0}, {"date": "2019-07-02", "close": 127.31, "volume": 214186.0}, {"date": "2019-07-03", "close": 129.96, "volume": 144374.0}, {"date": "2019-07-05", "close": 127.91, "volume": 298365.0}, {"date": "2019-07-08", "close": 128.05, "volume": 220440.0}, {"date": "2019-07-09", "close": 128.65, "volume": 217915.0}, {"date": "2019-07-10", "close": 124.27, "volume": 475995.0}, {"date": "2019-07-11", "close": 122.36, "volume": 145884.0}, {"date": "2019-07-12", "close": 122.7, "volume": 103959.0}, {"date": "2019-07-15", "close": 122.91, "volume": 175120.0}, {"date": "2019-07-16", "close": 121.17, "volume": 172067.0}, {"date": "2019-07-17", "close": 121.19, "volume": 179312.0}, {"date": "2019-07-18", "close": 124.4, "volume": 260917.0}, {"date": "2019-07-19", "close": 124.36, "volume": 160584.0}, {"date": "2019-07-22", "close": 129.51, "volume": 361948.0}, {"date": "2019-07-23", "close": 129.09, "volume": 177881.0}, {"date": "2019-07-24", "close": 129.0, "volume": 107501.0}, {"date": "2019-07-25", "close": 130.2, "volume": 259573.0}, {"date": "2019-07-26", "close": 132.79, "volume": 170831.0}, {"date": "2019-07-29", "close": 135.74, "volume": 250736.0}, {"date": "2019-07-30", "close": 137.2, "volume": 173858.0}, {"date": "2019-07-31", "close": 137.34, "volume": 220919.0}, {"date": "2019-08-01", "close": 136.27, "volume": 240111.0}, {"date": "2019-08-02", "close": 137.79, "volume": 182714.0}, {"date": "2019-08-05", "close": 129.74, "volume": 367143.0}, {"date": "2019-08-06", "close": 131.25, "volume": 129375.0}, {"date": "2019-08-07", "close": 130.83, "volume": 118972.0}, {"date": "2019-08-08", "close": 133.48, "volume": 195350.0}, {"date": "2019-08-09", "close": 132.98, "volume": 390004.0}, {"date": "2019-08-12", "close": 135.35, "volume": 344635.0}, {"date": "2019-08-13", "close": 135.9, "volume": 288381.0}, {"date": "2019-08-14", "close": 139.71, "volume": 344711.0}, {"date": "2019-08-15", "close": 141.19, "volume": 336502.0}, {"date": "2019-08-16", "close": 143.76, "volume": 257574.0}, {"date": "2019-08-19", "close": 148.29, "volume": 199891.0}, {"date": "2019-08-20", "close": 145.15, "volume": 255416.0}, {"date": "2019-08-21", "close": 146.04, "volume": 205799.0}, {"date": "2019-08-22", "close": 143.94, "volume": 406571.0}, {"date": "2019-08-23", "close": 142.73, "volume": 276566.0}, {"date": "2019-08-26", "close": 142.17, "volume": 184006.0}, {"date": "2019-08-27", "close": 141.61, "volume": 352506.0}, {"date": "2019-08-28", "close": 139.87, "volume": 216032.0}, {"date": "2019-08-29", "close": 144.81, "volume": 257839.0}, {"date": "2019-08-30", "close": 143.75, "volume": 175455.0}, {"date": "2019-09-03", "close": 145.54, "volume": 230397.0}, {"date": "2019-09-04", "close": 140.56, "volume": 366290.0}, {"date": "2019-09-05", "close": 131.03, "volume": 1450189.0}, {"date": "2019-09-06", "close": 120.61, "volume": 1231339.0}, {"date": "2019-09-09", "close": 125.45, "volume": 691627.0}, {"date": "2019-09-10", "close": 127.45, "volume": 300602.0}, {"date": "2019-09-11", "close": 128.08, "volume": 351798.0}, {"date": "2019-09-12", "close": 133.09, "volume": 266706.0}, {"date": "2019-09-13", "close": 134.19, "volume": 270269.0}, {"date": "2019-09-16", "close": 132.01, "volume": 308901.0}, {"date": "2019-09-17", "close": 133.12, "volume": 247770.0}, {"date": "2019-09-18", "close": 130.9, "volume": 342158.0}, {"date": "2019-09-19", "close": 132.95, "volume": 289238.0}, {"date": "2019-09-20", "close": 135.52, "volume": 423599.0}, {"date": "2019-09-23", "close": 135.07, "volume": 348987.0}, {"date": "2019-09-24", "close": 133.32, "volume": 270363.0}, {"date": "2019-09-25", "close": 129.99, "volume": 214714.0}, {"date": "2019-09-26", "close": 128.12, "volume": 305014.0}, {"date": "2019-09-27", "close": 121.59, "volume": 731728.0}, {"date": "2019-09-30", "close": 122.46, "volume": 322831.0}, {"date": "2019-10-01", "close": 119.48, "volume": 334435.0}, {"date": "2019-10-02", "close": 120.88, "volume": 321543.0}, {"date": "2019-10-03", "close": 121.14, "volume": 206809.0}, {"date": "2019-10-04", "close": 122.25, "volume": 237339.0}, {"date": "2019-10-07", "close": 120.51, "volume": 201673.0}, {"date": "2019-10-08", "close": 115.78, "volume": 422862.0}, {"date": "2019-10-09", "close": 115.87, "volume": 174024.0}, {"date": "2019-10-10", "close": 116.55, "volume": 390976.0}, {"date": "2019-10-11", "close": 119.45, "volume": 191304.0}, {"date": "2019-10-14", "close": 122.5, "volume": 197494.0}, {"date": "2019-10-15", "close": 124.82, "volume": 154858.0}, {"date": "2019-10-16", "close": 126.52, "volume": 151392.0}, {"date": "2019-10-17", "close": 133.27, "volume": 200812.0}, {"date": "2019-10-18", "close": 132.28, "volume": 263759.0}, {"date": "2019-10-21", "close": 133.0, "volume": 314429.0}, {"date": "2019-10-22", "close": 135.76, "volume": 231120.0}, {"date": "2019-10-23", "close": 137.91, "volume": 260698.0}, {"date": "2019-10-24", "close": 139.05, "volume": 196126.0}, {"date": "2019-10-25", "close": 138.89, "volume": 178603.0}, {"date": "2019-10-28", "close": 140.88, "volume": 263069.0}, {"date": "2019-10-29", "close": 138.86, "volume": 303364.0}, {"date": "2019-10-30", "close": 139.07, "volume": 243093.0}, {"date": "2019-10-31", "close": 138.34, "volume": 427687.0}, {"date": "2019-11-01", "close": 189.56, "volume": 2999888.0}, {"date": "2019-11-04", "close": 191.18, "volume": 743957.0}, {"date": "2019-11-05", "close": 190.07, "volume": 477415.0}, {"date": "2019-11-06", "close": 189.59, "volume": 427869.0}, {"date": "2019-11-07", "close": 192.89, "volume": 246084.0}, {"date": "2019-11-08", "close": 199.44, "volume": 418019.0}, {"date": "2019-11-11", "close": 191.72, "volume": 376304.0}, {"date": "2019-11-12", "close": 196.31, "volume": 425165.0}, {"date": "2019-11-13", "close": 197.3, "volume": 202438.0}, {"date": "2019-11-14", "close": 196.4, "volume": 370918.0}, {"date": "2019-11-15", "close": 198.25, "volume": 518770.0}, {"date": "2019-11-18", "close": 196.01, "volume": 308524.0}, {"date": "2019-11-19", "close": 203.9, "volume": 454170.0}, {"date": "2019-11-20", "close": 203.31, "volume": 377413.0}, {"date": "2019-11-21", "close": 208.34, "volume": 189150.0}, {"date": "2019-11-22", "close": 207.31, "volume": 372444.0}, {"date": "2019-11-25", "close": 205.48, "volume": 408966.0}, {"date": "2019-11-26", "close": 203.33, "volume": 434282.0}, {"date": "2019-11-27", "close": 204.24, "volume": 198608.0}, {"date": "2019-11-29", "close": 203.29, "volume": 153371.0}, {"date": "2019-12-02", "close": 201.91, "volume": 321088.0}, {"date": "2019-12-03", "close": 199.91, "volume": 306072.0}, {"date": "2019-12-04", "close": 192.44, "volume": 461813.0}, {"date": "2019-12-05", "close": 189.2, "volume": 435364.0}, {"date": "2019-12-06", "close": 186.92, "volume": 508030.0}, {"date": "2019-12-09", "close": 182.55, "volume": 272616.0}, {"date": "2019-12-10", "close": 182.38, "volume": 274725.0}, {"date": "2019-12-11", "close": 179.93, "volume": 290044.0}, {"date": "2019-12-12", "close": 179.17, "volume": 175431.0}, {"date": "2019-12-13", "close": 176.03, "volume": 276112.0}, {"date": "2019-12-16", "close": 165.09, "volume": 2208312.0}, {"date": "2019-12-17", "close": 162.86, "volume": 941700.0}, {"date": "2019-12-18", "close": 166.91, "volume": 785647.0}, {"date": "2019-12-19", "close": 168.47, "volume": 342992.0}, {"date": "2019-12-20", "close": 173.14, "volume": 665553.0}, {"date": "2019-12-23", "close": 169.69, "volume": 164098.0}, {"date": "2019-12-24", "close": 168.7, "volume": 50911.0}, {"date": "2019-12-26", "close": 167.81, "volume": 185607.0}, {"date": "2019-12-27", "close": 167.18, "volume": 207259.0}, {"date": "2019-12-30", "close": 166.4, "volume": 292026.0}, {"date": "2019-12-31", "close": 165.76, "volume": 222782.0}, {"date": "2020-01-02", "close": 165.92, "volume": 388407.0}, {"date": "2020-01-03", "close": 162.34, "volume": 249699.0}, {"date": "2020-01-06", "close": 164.5, "volume": 247929.0}, {"date": "2020-01-07", "close": 163.24, "volume": 252593.0}, {"date": "2020-01-08", "close": 161.33, "volume": 218959.0}, {"date": "2020-01-09", "close": 167.44, "volume": 520835.0}, {"date": "2020-01-10", "close": 163.0, "volume": 591590.0}, {"date": "2020-01-13", "close": 163.8, "volume": 206515.0}, {"date": "2020-01-14", "close": 167.75, "volume": 432368.0}, {"date": "2020-01-15", "close": 165.01, "volume": 248477.0}, {"date": "2020-01-16", "close": 167.85, "volume": 232865.0}, {"date": "2020-01-17", "close": 170.36, "volume": 350793.0}, {"date": "2020-01-21", "close": 169.67, "volume": 334829.0}, {"date": "2020-01-22", "close": 169.27, "volume": 142873.0}, {"date": "2020-01-23", "close": 169.04, "volume": 129090.0}, {"date": "2020-01-24", "close": 163.56, "volume": 161971.0}, {"date": "2020-01-27", "close": 160.54, "volume": 154837.0}, {"date": "2020-01-28", "close": 159.22, "volume": 122849.0}, {"date": "2020-01-29", "close": 156.16, "volume": 312536.0}, {"date": "2020-01-30", "close": 153.49, "volume": 214530.0}, {"date": "2020-01-31", "close": 152.36, "volume": 334523.0}, {"date": "2020-02-03", "close": 154.51, "volume": 223480.0}, {"date": "2020-02-04", "close": 160.73, "volume": 214096.0}, {"date": "2020-02-05", "close": 163.7, "volume": 195972.0}, {"date": "2020-02-06", "close": 164.51, "volume": 174395.0}, {"date": "2020-02-07", "close": 164.97, "volume": 191178.0}, {"date": "2020-02-10", "close": 166.73, "volume": 141959.0}, {"date": "2020-02-11", "close": 167.21, "volume": 246719.0}, {"date": "2020-02-12", "close": 168.44, "volume": 96093.0}, {"date": "2020-02-13", "close": 168.44, "volume": 114070.0}, {"date": "2020-02-14", "close": 171.09, "volume": 181543.0}, {"date": "2020-02-18", "close": 170.79, "volume": 259006.0}, {"date": "2020-02-19", "close": 173.19, "volume": 237304.0}, {"date": "2020-02-20", "close": 171.0, "volume": 375090.0}, {"date": "2020-02-21", "close": 169.54, "volume": 287496.0}, {"date": "2020-02-24", "close": 163.96, "volume": 433031.0}, {"date": "2020-02-25", "close": 158.58, "volume": 419012.0}, {"date": "2020-02-26", "close": 158.04, "volume": 277501.0}, {"date": "2020-02-27", "close": 154.99, "volume": 337876.0}, {"date": "2020-02-28", "close": 158.35, "volume": 446723.0}, {"date": "2020-03-02", "close": 164.06, "volume": 533126.0}, {"date": "2020-03-03", "close": 154.63, "volume": 757329.0}, {"date": "2020-03-04", "close": 157.89, "volume": 283528.0}, {"date": "2020-03-05", "close": 155.67, "volume": 331833.0}, {"date": "2020-03-06", "close": 153.31, "volume": 345226.0}, {"date": "2020-03-09", "close": 153.07, "volume": 567606.0}, {"date": "2020-03-10", "close": 156.27, "volume": 458754.0}, {"date": "2020-03-11", "close": 145.69, "volume": 524511.0}, {"date": "2020-03-12", "close": 137.83, "volume": 525150.0}, {"date": "2020-03-13", "close": 144.6, "volume": 458857.0}, {"date": "2020-03-16", "close": 140.0, "volume": 569336.0}, {"date": "2020-03-17", "close": 158.8, "volume": 387169.0}, {"date": "2020-03-18", "close": 155.93, "volume": 428268.0}, {"date": "2020-03-19", "close": 148.37, "volume": 465265.0}, {"date": "2020-03-20", "close": 126.0, "volume": 2350905.0}, {"date": "2020-03-23", "close": 127.8, "volume": 408867.0}, {"date": "2020-03-24", "close": 129.27, "volume": 381145.0}, {"date": "2020-03-25", "close": 121.84, "volume": 903255.0}, {"date": "2020-03-26", "close": 126.29, "volume": 486477.0}, {"date": "2020-03-27", "close": 125.52, "volume": 362095.0}, {"date": "2020-03-30", "close": 125.39, "volume": 234315.0}, {"date": "2020-03-31", "close": 123.11, "volume": 356980.0}, {"date": "2020-04-01", "close": 123.9, "volume": 273224.0}, {"date": "2020-04-02", "close": 136.36, "volume": 487654.0}, {"date": "2020-04-03", "close": 139.98, "volume": 183010.0}, {"date": "2020-04-06", "close": 144.26, "volume": 204356.0}, {"date": "2020-04-07", "close": 136.04, "volume": 265492.0}, {"date": "2020-04-08", "close": 140.4, "volume": 210791.0}, {"date": "2020-04-09", "close": 150.4, "volume": 196844.0}, {"date": "2020-04-13", "close": 148.51, "volume": 142030.0}, {"date": "2020-04-14", "close": 158.35, "volume": 203415.0}, {"date": "2020-04-15", "close": 156.16, "volume": 265657.0}, {"date": "2020-04-16", "close": 156.88, "volume": 282773.0}, {"date": "2020-04-17", "close": 157.43, "volume": 232358.0}, {"date": "2020-04-20", "close": 161.03, "volume": 152039.0}, {"date": "2020-04-21", "close": 158.53, "volume": 100358.0}, {"date": "2020-04-22", "close": 160.68, "volume": 166381.0}, {"date": "2020-04-23", "close": 161.0, "volume": 173127.0}, {"date": "2020-04-24", "close": 160.2, "volume": 111968.0}, {"date": "2020-04-27", "close": 165.0, "volume": 235246.0}, {"date": "2020-04-28", "close": 163.12, "volume": 222982.0}, {"date": "2020-04-29", "close": 161.62, "volume": 192036.0}, {"date": "2020-04-30", "close": 152.83, "volume": 179708.0}, {"date": "2020-05-01", "close": 140.21, "volume": 228131.0}, {"date": "2020-05-04", "close": 137.5, "volume": 257625.0}, {"date": "2020-05-05", "close": 143.5, "volume": 259284.0}, {"date": "2020-05-06", "close": 144.38, "volume": 161571.0}, {"date": "2020-05-07", "close": 153.42, "volume": 302343.0}, {"date": "2020-05-08", "close": 156.81, "volume": 253216.0}, {"date": "2020-05-11", "close": 163.26, "volume": 277786.0}, {"date": "2020-05-12", "close": 158.38, "volume": 231374.0}, {"date": "2020-05-13", "close": 160.27, "volume": 313945.0}, {"date": "2020-05-14", "close": 163.24, "volume": 249652.0}, {"date": "2020-05-15", "close": 166.26, "volume": 304103.0}, {"date": "2020-05-18", "close": 166.25, "volume": 263804.0}, {"date": "2020-05-19", "close": 168.82, "volume": 275935.0}, {"date": "2020-05-20", "close": 165.8, "volume": 275827.0}, {"date": "2020-05-21", "close": 164.6, "volume": 243403.0}, {"date": "2020-05-22", "close": 159.12, "volume": 382737.0}, {"date": "2020-05-26", "close": 163.9, "volume": 333814.0}, {"date": "2020-05-27", "close": 160.915, "volume": 242094.0}, {"date": "2020-05-28", "close": 162.36, "volume": 219853.0}, {"date": "2020-05-29", "close": 165.54, "volume": 524081.0}, {"date": "2020-06-01", "close": 168.04, "volume": 177559.0}, {"date": "2020-06-02", "close": 168.33, "volume": 207260.0}, {"date": "2020-06-03", "close": 169.04, "volume": 164903.0}, {"date": "2020-06-04", "close": 171.51, "volume": 214962.0}, {"date": "2020-06-05", "close": 172.03, "volume": 247726.0}, {"date": "2020-06-08", "close": 172.88, "volume": 182974.0}, {"date": "2020-06-09", "close": 172.63, "volume": 79301.0}, {"date": "2020-06-10", "close": 171.87, "volume": 138505.0}, {"date": "2020-06-11", "close": 163.22, "volume": 150438.0}, {"date": "2020-06-12", "close": 163.92, "volume": 181822.0}, {"date": "2020-06-15", "close": 171.49, "volume": 173034.0}, {"date": "2020-06-16", "close": 173.23, "volume": 219146.0}, {"date": "2020-06-17", "close": 174.43, "volume": 142153.0}, {"date": "2020-06-18", "close": 177.4, "volume": 113921.0}, {"date": "2020-06-19", "close": 182.67, "volume": 311872.0}, {"date": "2020-06-22", "close": 183.48, "volume": 144886.0}, {"date": "2020-06-23", "close": 187.45, "volume": 209172.0}, {"date": "2020-06-24", "close": 186.15, "volume": 193886.0}, {"date": "2020-06-25", "close": 194.74, "volume": 226394.0}, {"date": "2020-06-26", "close": 195.41, "volume": 374595.0}, {"date": "2020-06-29", "close": 189.2, "volume": 344092.0}, {"date": "2020-06-30", "close": 188.4, "volume": 267524.0}, {"date": "2020-07-01", "close": 189.18, "volume": 240193.0}, {"date": "2020-07-02", "close": 195.86, "volume": 251532.0}, {"date": "2020-07-06", "close": 196.72, "volume": 245713.0}, {"date": "2020-07-07", "close": 196.59, "volume": 287096.0}, {"date": "2020-07-08", "close": 204.1, "volume": 254189.0}, {"date": "2020-07-09", "close": 199.81, "volume": 280563.0}, {"date": "2020-07-10", "close": 196.03, "volume": 211423.0}, {"date": "2020-07-13", "close": 213.01, "volume": 995798.0}, {"date": "2020-07-14", "close": 236.95, "volume": 854526.0}, {"date": "2020-07-15", "close": 239.31, "volume": 581233.0}, {"date": "2020-07-16", "close": 231.59, "volume": 304395.0}, {"date": "2020-07-17", "close": 248.67, "volume": 570503.0}, {"date": "2020-07-20", "close": 253.95, "volume": 401793.0}, {"date": "2020-07-21", "close": 248.19, "volume": 349505.0}, {"date": "2020-07-22", "close": 235.9, "volume": 381657.0}, {"date": "2020-07-23", "close": 233.05, "volume": 282633.0}, {"date": "2020-07-24", "close": 224.44, "volume": 267386.0}, {"date": "2020-07-27", "close": 224.0, "volume": 223634.0}, {"date": "2020-07-28", "close": 214.75, "volume": 272013.0}, {"date": "2020-07-29", "close": 208.5, "volume": 376032.0}, {"date": "2020-07-30", "close": 207.34, "volume": 236243.0}, {"date": "2020-07-31", "close": 209.0, "volume": 191780.0}, {"date": "2020-08-03", "close": 221.67, "volume": 435874.0}, {"date": "2020-08-04", "close": 222.65, "volume": 227100.0}, {"date": "2020-08-05", "close": 227.01, "volume": 275828.0}, {"date": "2020-08-06", "close": 224.06, "volume": 145530.0}, {"date": "2020-08-07", "close": 220.5, "volume": 203652.0}, {"date": "2020-08-10", "close": 209.39, "volume": 268208.0}, {"date": "2020-08-11", "close": 209.45, "volume": 210102.0}, {"date": "2020-08-12", "close": 213.23, "volume": 151132.0}, {"date": "2020-08-13", "close": 215.38, "volume": 119626.0}, {"date": "2020-08-14", "close": 210.72, "volume": 114338.0}, {"date": "2020-08-17", "close": 223.49, "volume": 263973.0}, {"date": "2020-08-18", "close": 231.96, "volume": 303663.0}, {"date": "2020-08-19", "close": 234.83, "volume": 243913.0}, {"date": "2020-08-20", "close": 235.33, "volume": 201098.0}, {"date": "2020-08-21", "close": 240.52, "volume": 287478.0}, {"date": "2020-08-24", "close": 237.39, "volume": 280547.0}, {"date": "2020-08-25", "close": 250.84, "volume": 312227.0}, {"date": "2020-08-26", "close": 249.26, "volume": 128017.0}, {"date": "2020-08-27", "close": 244.55, "volume": 180375.0}, {"date": "2020-08-28", "close": 242.96, "volume": 174934.0}, {"date": "2020-08-31", "close": 241.57, "volume": 192199.0}, {"date": "2020-09-01", "close": 236.3, "volume": 272587.0}, {"date": "2020-09-02", "close": 234.94, "volume": 343997.0}, {"date": "2020-09-03", "close": 232.75, "volume": 220699.0}, {"date": "2020-09-04", "close": 240.17, "volume": 222626.0}, {"date": "2020-09-08", "close": 237.16, "volume": 331507.0}, {"date": "2020-09-09", "close": 240.23, "volume": 171414.0}, {"date": "2020-09-10", "close": 238.25, "volume": 224278.0}, {"date": "2020-09-11", "close": 249.59, "volume": 286998.0}, {"date": "2020-09-14", "close": 250.17, "volume": 183572.0}, {"date": "2020-09-15", "close": 255.44, "volume": 270943.0}, {"date": "2020-09-16", "close": 255.13, "volume": 285995.0}, {"date": "2020-09-17", "close": 262.62, "volume": 410584.0}, {"date": "2020-09-18", "close": 273.96, "volume": 491721.0}, {"date": "2020-09-21", "close": 271.07, "volume": 229217.0}, {"date": "2020-09-22", "close": 268.8, "volume": 100531.0}, {"date": "2020-09-23", "close": 274.68, "volume": 171142.0}, {"date": "2020-09-24", "close": 276.57, "volume": 244265.0}, {"date": "2020-09-25", "close": 282.4, "volume": 246269.0}, {"date": "2020-09-28", "close": 280.65, "volume": 230911.0}, {"date": "2020-09-29", "close": 281.46, "volume": 233602.0}, {"date": "2020-09-30", "close": 286.44, "volume": 180674.0}, {"date": "2020-10-01", "close": 285.2, "volume": 253419.0}, {"date": "2020-10-02", "close": 283.28, "volume": 132253.0}, {"date": "2020-10-05", "close": 306.04, "volume": 450129.0}, {"date": "2020-10-06", "close": 295.87, "volume": 215985.0}, {"date": "2020-10-07", "close": 297.55, "volume": 487695.0}, {"date": "2020-10-08", "close": 301.49, "volume": 126363.0}, {"date": "2020-10-09", "close": 312.66, "volume": 196081.0}, {"date": "2020-10-12", "close": 307.55, "volume": 165138.0}, {"date": "2020-10-13", "close": 303.23, "volume": 602844.0}, {"date": "2020-10-14", "close": 303.93, "volume": 277901.0}, {"date": "2020-10-15", "close": 304.07, "volume": 143335.0}, {"date": "2020-10-16", "close": 316.61, "volume": 173058.0}, {"date": "2020-10-19", "close": 301.52, "volume": 181490.0}, {"date": "2020-10-20", "close": 299.9, "volume": 191901.0}, {"date": "2020-10-21", "close": 302.57, "volume": 154372.0}, {"date": "2020-10-22", "close": 303.79, "volume": 238052.0}, {"date": "2020-10-23", "close": 299.0, "volume": 239014.0}, {"date": "2020-10-26", "close": 301.28, "volume": 88344.0}, {"date": "2020-10-27", "close": 301.53, "volume": 208682.0}, {"date": "2020-10-28", "close": 299.24, "volume": 120732.0}, {"date": "2020-10-29", "close": 299.5, "volume": 145987.0}, {"date": "2020-10-30", "close": 296.52, "volume": 253666.0}, {"date": "2020-11-02", "close": 299.0, "volume": 216180.0}, {"date": "2020-11-03", "close": 300.0, "volume": 172329.0}, {"date": "2020-11-04", "close": 304.3, "volume": 223043.0}, {"date": "2020-11-05", "close": 300.0, "volume": 457440.0}, {"date": "2020-11-06", "close": 293.45, "volume": 543888.0}, {"date": "2020-11-09", "close": 280.0, "volume": 470965.0}, {"date": "2020-11-10", "close": 282.51, "volume": 274653.0}, {"date": "2020-11-11", "close": 285.0, "volume": 150697.0}, {"date": "2020-11-12", "close": 283.65, "volume": 157973.0}, {"date": "2020-11-13", "close": 278.05, "volume": 261447.0}, {"date": "2020-11-16", "close": 279.96, "volume": 273151.0}, {"date": "2020-11-17", "close": 284.33, "volume": 174397.0}, {"date": "2020-11-18", "close": 283.72, "volume": 145558.0}, {"date": "2020-11-19", "close": 281.91, "volume": 256077.0}, {"date": "2020-11-20", "close": 284.17, "volume": 115875.0}, {"date": "2020-11-23", "close": 273.78, "volume": 463694.0}, {"date": "2020-11-24", "close": 256.18, "volume": 385380.0}, {"date": "2020-11-25", "close": 264.16, "volume": 285248.0}, {"date": "2020-11-27", "close": 285.89, "volume": 346648.0}, {"date": "2020-11-30", "close": 255.69, "volume": 5213382.0}, {"date": "2020-12-01", "close": 246.49, "volume": 486930.0}, {"date": "2020-12-02", "close": 227.0, "volume": 1285761.0}, {"date": "2020-12-03", "close": 221.31, "volume": 648375.0}, {"date": "2020-12-04", "close": 222.88, "volume": 639450.0}, {"date": "2020-12-07", "close": 223.61, "volume": 349980.0}, {"date": "2020-12-08", "close": 228.09, "volume": 466932.0}, {"date": "2020-12-09", "close": 222.45, "volume": 399126.0}, {"date": "2020-12-10", "close": 227.95, "volume": 657574.0}, {"date": "2020-12-11", "close": 228.25, "volume": 488097.0}, {"date": "2020-12-14", "close": 228.06, "volume": 730274.0}, {"date": "2020-12-15", "close": 239.24, "volume": 539898.0}, {"date": "2020-12-16", "close": 247.63, "volume": 603148.0}, {"date": "2020-12-17", "close": 260.47, "volume": 535757.0}, {"date": "2020-12-18", "close": 257.28, "volume": 511857.0}, {"date": "2020-12-21", "close": 261.42, "volume": 192161.0}, {"date": "2020-12-22", "close": 261.44, "volume": 132236.0}, {"date": "2020-12-23", "close": 263.86, "volume": 161622.0}, {"date": "2020-12-24", "close": 263.72, "volume": 77963.0}, {"date": "2020-12-28", "close": 252.64, "volume": 270475.0}, {"date": "2020-12-29", "close": 245.0, "volume": 323241.0}, {"date": "2020-12-30", "close": 255.0, "volume": 238239.0}, {"date": "2020-12-31", "close": 258.39, "volume": 207220.0}, {"date": "2021-01-04", "close": 261.01, "volume": 321939.0}, {"date": "2021-01-05", "close": 268.88, "volume": 258252.0}, {"date": "2021-01-06", "close": 262.26, "volume": 471685.0}, {"date": "2021-01-07", "close": 260.64, "volume": 357631.0}, {"date": "2021-01-08", "close": 279.25, "volume": 284044.0}, {"date": "2021-01-11", "close": 278.92, "volume": 165172.0}, {"date": "2021-01-12", "close": 288.93, "volume": 737406.0}, {"date": "2021-01-13", "close": 310.14, "volume": 544473.0}, {"date": "2021-01-14", "close": 335.96, "volume": 477065.0}, {"date": "2021-01-15", "close": 345.0, "volume": 502443.0}, {"date": "2021-01-19", "close": 356.68, "volume": 337008.0}, {"date": "2021-01-20", "close": 362.8, "volume": 322867.0}, {"date": "2021-01-21", "close": 356.99, "volume": 239168.0}, {"date": "2021-01-22", "close": 374.5, "volume": 292828.0}, {"date": "2021-01-25", "close": 376.91, "volume": 319068.0}, {"date": "2021-01-26", "close": 358.34, "volume": 429254.0}, {"date": "2021-01-27", "close": 320.71, "volume": 693529.0}, {"date": "2021-01-28", "close": 318.38, "volume": 353717.0}, {"date": "2021-01-29", "close": 320.0, "volume": 425588.0}, {"date": "2021-02-01", "close": 347.01, "volume": 489234.0}, {"date": "2021-02-02", "close": 352.05, "volume": 208483.0}, {"date": "2021-02-03", "close": 364.47, "volume": 307182.0}, {"date": "2021-02-04", "close": 371.53, "volume": 182940.0}, {"date": "2021-02-05", "close": 371.89, "volume": 163332.0}, {"date": "2021-02-08", "close": 369.05, "volume": 245983.0}, {"date": "2021-02-09", "close": 370.87, "volume": 215112.0}, {"date": "2021-02-10", "close": 377.1, "volume": 320044.0}, {"date": "2021-02-11", "close": 377.04, "volume": 150988.0}, {"date": "2021-02-12", "close": 380.78, "volume": 127350.0}, {"date": "2021-02-16", "close": 382.12, "volume": 386963.0}, {"date": "2021-02-17", "close": 357.51, "volume": 248528.0}, {"date": "2021-02-18", "close": 339.07, "volume": 349887.0}, {"date": "2021-02-19", "close": 351.04, "volume": 245131.0}, {"date": "2021-02-22", "close": 329.36, "volume": 431170.0}, {"date": "2021-02-23", "close": 332.47, "volume": 199260.0}, {"date": "2021-02-24", "close": 334.9, "volume": 215467.0}, {"date": "2021-02-25", "close": 329.73, "volume": 430020.0}, {"date": "2021-02-26", "close": 320.0, "volume": 397203.0}, {"date": "2021-03-01", "close": 319.39, "volume": 369175.0}, {"date": "2021-03-02", "close": 306.46, "volume": 215014.0}, {"date": "2021-03-03", "close": 304.55, "volume": 187635.0}, {"date": "2021-03-04", "close": 289.22, "volume": 304625.0}, {"date": "2021-03-05", "close": 301.28, "volume": 428429.0}, {"date": "2021-03-08", "close": 294.7, "volume": 513882.0}, {"date": "2021-03-09", "close": 313.9, "volume": 396478.0}, {"date": "2021-03-10", "close": 305.1, "volume": 520645.0}, {"date": "2021-03-11", "close": 321.23, "volume": 263814.0}, {"date": "2021-03-12", "close": 321.7, "volume": 244893.0}, {"date": "2021-03-15", "close": 325.39, "volume": 234326.0}, {"date": "2021-03-16", "close": 327.38, "volume": 212417.0}, {"date": "2021-03-17", "close": 329.96, "volume": 290929.0}, {"date": "2021-03-18", "close": 325.85, "volume": 214348.0}, {"date": "2021-03-19", "close": 348.95, "volume": 373456.0}, {"date": "2021-03-22", "close": 355.96, "volume": 326828.0}, {"date": "2021-03-23", "close": 335.39, "volume": 319632.0}, {"date": "2021-03-24", "close": 320.62, "volume": 271607.0}, {"date": "2021-03-25", "close": 328.52, "volume": 214466.0}, {"date": "2021-03-26", "close": 324.86, "volume": 429981.0}, {"date": "2021-03-29", "close": 323.53, "volume": 222907.0}, {"date": "2021-03-30", "close": 332.99, "volume": 298425.0}, {"date": "2021-03-31", "close": 348.08, "volume": 389720.0}, {"date": "2021-04-01", "close": 342.28, "volume": 166698.0}, {"date": "2021-04-05", "close": 330.98, "volume": 99734.0}, {"date": "2021-04-06", "close": 329.3, "volume": 222707.0}, {"date": "2021-04-07", "close": 321.6, "volume": 162430.0}, {"date": "2021-04-08", "close": 314.62, "volume": 200947.0}, {"date": "2021-04-09", "close": 308.27, "volume": 158084.0}, {"date": "2021-04-12", "close": 294.83, "volume": 202508.0}, {"date": "2021-04-13", "close": 300.31, "volume": 199031.0}, {"date": "2021-04-14", "close": 300.65, "volume": 163771.0}, {"date": "2021-04-15", "close": 307.81, "volume": 276784.0}, {"date": "2021-04-16", "close": 305.54, "volume": 168151.0}, {"date": "2021-04-19", "close": 303.37, "volume": 182684.0}, {"date": "2021-04-20", "close": 292.75, "volume": 243472.0}, {"date": "2021-04-21", "close": 302.0, "volume": 179371.0}, {"date": "2021-04-22", "close": 311.06, "volume": 223658.0}, {"date": "2021-04-23", "close": 317.85, "volume": 179695.0}, {"date": "2021-04-26", "close": 324.36, "volume": 120875.0}, {"date": "2021-04-27", "close": 323.42, "volume": 91006.0}, {"date": "2021-04-28", "close": 351.52, "volume": 371032.0}, {"date": "2021-04-29", "close": 356.3, "volume": 233261.0}, {"date": "2021-04-30", "close": 343.54, "volume": 164719.0}, {"date": "2021-05-03", "close": 337.48, "volume": 204076.0}, {"date": "2021-05-04", "close": 310.25, "volume": 340075.0}, {"date": "2021-05-05", "close": 305.4, "volume": 129165.0}, {"date": "2021-05-06", "close": 314.0, "volume": 265407.0}, {"date": "2021-05-07", "close": 311.97, "volume": 304122.0}, {"date": "2021-05-10", "close": 303.32, "volume": 141998.0}, {"date": "2021-05-11", "close": 322.0, "volume": 173928.0}, {"date": "2021-05-12", "close": 312.65, "volume": 268012.0}, {"date": "2021-05-13", "close": 308.78, "volume": 147622.0}, {"date": "2021-05-14", "close": 319.61, "volume": 97156.0}, {"date": "2021-05-17", "close": 323.67, "volume": 133636.0}, {"date": "2021-05-18", "close": 337.98, "volume": 116330.0}, {"date": "2021-05-19", "close": 334.53, "volume": 106752.0}, {"date": "2021-05-20", "close": 344.15, "volume": 204917.0}, {"date": "2021-05-21", "close": 347.52, "volume": 100843.0}, {"date": "2021-05-24", "close": 343.0, "volume": 84513.0}, {"date": "2021-05-25", "close": 350.36, "volume": 127491.0}, {"date": "2021-05-26", "close": 346.8, "volume": 104111.0}, {"date": "2021-05-27", "close": 351.01, "volume": 234399.0}, {"date": "2021-05-28", "close": 358.51, "volume": 175303.0}, {"date": "2021-06-01", "close": 367.01, "volume": 176057.0}, {"date": "2021-06-02", "close": 356.71, "volume": 120720.0}, {"date": "2021-06-03", "close": 349.75, "volume": 83629.0}, {"date": "2021-06-04", "close": 353.26, "volume": 102227.0}, {"date": "2021-06-07", "close": 344.27, "volume": 161652.0}, {"date": "2021-06-08", "close": 348.0, "volume": 119157.0}, {"date": "2021-06-09", "close": 347.85, "volume": 102696.0}, {"date": "2021-06-10", "close": 352.99, "volume": 77837.0}, {"date": "2021-06-11", "close": 346.91, "volume": 118274.0}, {"date": "2021-06-14", "close": 344.82, "volume": 97512.0}, {"date": "2021-06-15", "close": 332.0, "volume": 87223.0}, {"date": "2021-06-16", "close": 333.31, "volume": 90844.0}, {"date": "2021-06-17", "close": 329.14, "volume": 97154.0}, {"date": "2021-06-18", "close": 321.81, "volume": 414907.0}, {"date": "2021-06-21", "close": 325.64, "volume": 136325.0}, {"date": "2021-06-22", "close": 332.52, "volume": 89363.0}, {"date": "2021-06-23", "close": 342.23, "volume": 109970.0}, {"date": "2021-06-24", "close": 352.32, "volume": 174366.0}, {"date": "2021-06-25", "close": 363.34, "volume": 242344.0}, {"date": "2021-06-28", "close": 358.01, "volume": 134440.0}, {"date": "2021-06-29", "close": 357.08, "volume": 112326.0}, {"date": "2021-06-30", "close": 343.19, "volume": 289101.0}, {"date": "2021-07-01", "close": 349.65, "volume": 156817.0}, {"date": "2021-07-02", "close": 339.26, "volume": 70656.0}, {"date": "2021-07-06", "close": 323.63, "volume": 386890.0}, {"date": "2021-07-07", "close": 315.1, "volume": 579282.0}, {"date": "2021-07-08", "close": 320.11, "volume": 228707.0}, {"date": "2021-07-09", "close": 329.25, "volume": 161089.0}, {"date": "2021-07-12", "close": 331.12, "volume": 197809.0}, {"date": "2021-07-13", "close": 330.35, "volume": 154172.0}, {"date": "2021-07-14", "close": 333.0, "volume": 169158.0}, {"date": "2021-07-15", "close": 331.89, "volume": 211326.0}, {"date": "2021-07-16", "close": 325.98, "volume": 175652.0}, {"date": "2021-07-19", "close": 320.59, "volume": 101495.0}, {"date": "2021-07-20", "close": 317.39, "volume": 302744.0}, {"date": "2021-07-21", "close": 306.62, "volume": 274481.0}, {"date": "2021-07-22", "close": 321.73, "volume": 232810.0}, {"date": "2021-07-23", "close": 316.93, "volume": 305410.0}, {"date": "2021-07-26", "close": 274.63, "volume": 1247882.0}, {"date": "2021-07-27", "close": 269.25, "volume": 841198.0}, {"date": "2021-07-28", "close": 312.71, "volume": 926465.0}, {"date": "2021-07-29", "close": 312.19, "volume": 305048.0}, {"date": "2021-07-30", "close": 316.59, "volume": 250196.0}, {"date": "2021-08-02", "close": 327.42, "volume": 439036.0}, {"date": "2021-08-03", "close": 341.45, "volume": 478762.0}, {"date": "2021-08-04", "close": 343.09, "volume": 332504.0}, {"date": "2021-08-05", "close": 335.88, "volume": 272151.0}, {"date": "2021-08-06", "close": 321.45, "volume": 157969.0}, {"date": "2021-08-09", "close": 319.2, "volume": 228195.0}, {"date": "2021-08-10", "close": 315.45, "volume": 129064.0}, {"date": "2021-08-11", "close": 279.72, "volume": 594973.0}, {"date": "2021-08-12", "close": 288.51, "volume": 436435.0}, {"date": "2021-08-13", "close": 276.19, "volume": 156469.0}, {"date": "2021-08-16", "close": 280.56, "volume": 247188.0}, {"date": "2021-08-17", "close": 281.53, "volume": 408337.0}, {"date": "2021-08-18", "close": 289.96, "volume": 359044.0}, {"date": "2021-08-19", "close": 275.44, "volume": 601741.0}, {"date": "2021-08-20", "close": 249.6, "volume": 1445489.0}, {"date": "2021-08-23", "close": 273.33, "volume": 492565.0}, {"date": "2021-08-24", "close": 285.47, "volume": 442420.0}, {"date": "2021-08-25", "close": 290.12, "volume": 139954.0}, {"date": "2021-08-26", "close": 282.82, "volume": 185694.0}, {"date": "2021-08-27", "close": 281.98, "volume": 224161.0}, {"date": "2021-08-30", "close": 301.82, "volume": 439088.0}, {"date": "2021-08-31", "close": 308.3, "volume": 510613.0}, {"date": "2021-09-01", "close": 327.26, "volume": 508657.0}, {"date": "2021-09-02", "close": 333.01, "volume": 296645.0}, {"date": "2021-09-03", "close": 336.32, "volume": 232512.0}, {"date": "2021-09-07", "close": 346.61, "volume": 345537.0}, {"date": "2021-09-08", "close": 342.64, "volume": 165029.0}, {"date": "2021-09-09", "close": 337.34, "volume": 192840.0}, {"date": "2021-09-10", "close": 351.99, "volume": 235295.0}, {"date": "2021-09-13", "close": 364.23, "volume": 549064.0}, {"date": "2021-09-14", "close": 368.89, "volume": 398040.0}, {"date": "2021-09-15", "close": 375.33, "volume": 578716.0}, {"date": "2021-09-16", "close": 385.24, "volume": 393052.0}, {"date": "2021-09-17", "close": 403.14, "volume": 1364209.0}, {"date": "2021-09-20", "close": 398.5, "volume": 554026.0}, {"date": "2021-09-21", "close": 388.51, "volume": 220303.0}, {"date": "2021-09-22", "close": 388.18, "volume": 228624.0}, {"date": "2021-09-23", "close": 385.42, "volume": 209111.0}, {"date": "2021-09-24", "close": 379.52, "volume": 206511.0}, {"date": "2021-09-27", "close": 377.18, "volume": 261045.0}, {"date": "2021-09-28", "close": 363.8, "volume": 303256.0}, {"date": "2021-09-29", "close": 361.55, "volume": 235163.0}, {"date": "2021-09-30", "close": 363.0, "volume": 277245.0}, {"date": "2021-10-01", "close": 356.71, "volume": 206582.0}, {"date": "2021-10-04", "close": 353.82, "volume": 131434.0}, {"date": "2021-10-05", "close": 347.35, "volume": 185038.0}, {"date": "2021-10-06", "close": 339.0, "volume": 308689.0}, {"date": "2021-10-07", "close": 360.0, "volume": 311197.0}, {"date": "2021-10-08", "close": 363.24, "volume": 164616.0}, {"date": "2021-10-11", "close": 363.53, "volume": 185766.0}, {"date": "2021-10-12", "close": 357.92, "volume": 129190.0}, {"date": "2021-10-13", "close": 356.41, "volume": 105425.0}, {"date": "2021-10-14", "close": 355.46, "volume": 124029.0}, {"date": "2021-10-15", "close": 358.43, "volume": 126935.0}, {"date": "2021-10-18", "close": 360.81, "volume": 121063.0}, {"date": "2021-10-19", "close": 376.0, "volume": 183387.0}, {"date": "2021-10-20", "close": 372.6, "volume": 107385.0}, {"date": "2021-10-21", "close": 375.28, "volume": 74540.0}, {"date": "2021-10-22", "close": 378.88, "volume": 93903.0}, {"date": "2021-10-25", "close": 387.45, "volume": 96130.0}, {"date": "2021-10-26", "close": 383.64, "volume": 131678.0}, {"date": "2021-10-27", "close": 367.27, "volume": 126139.0}, {"date": "2021-10-28", "close": 364.58, "volume": 132885.0}, {"date": "2021-10-29", "close": 357.72, "volume": 145220.0}, {"date": "2021-11-01", "close": 357.46, "volume": 117843.0}, {"date": "2021-11-02", "close": 358.33, "volume": 150611.0}, {"date": "2021-11-03", "close": 373.72, "volume": 146902.0}, {"date": "2021-11-04", "close": 368.89, "volume": 172610.0}, {"date": "2021-11-05", "close": 364.99, "volume": 166137.0}, {"date": "2021-11-08", "close": 349.84, "volume": 295415.0}, {"date": "2021-11-09", "close": 369.65, "volume": 247256.0}, {"date": "2021-11-10", "close": 368.0, "volume": 259428.0}, {"date": "2021-11-11", "close": 368.61, "volume": 143515.0}, {"date": "2021-11-12", "close": 378.68, "volume": 117464.0}, {"date": "2021-11-15", "close": 382.37, "volume": 136926.0}, {"date": "2021-11-16", "close": 389.34, "volume": 195582.0}, {"date": "2021-11-17", "close": 380.13, "volume": 184737.0}, {"date": "2021-11-18", "close": 368.99, "volume": 82194.0}, {"date": "2021-11-19", "close": 364.54, "volume": 105703.0}, {"date": "2021-11-22", "close": 354.61, "volume": 98453.0}, {"date": "2021-11-23", "close": 347.95, "volume": 139007.0}, {"date": "2021-11-24", "close": 351.51, "volume": 110652.0}, {"date": "2021-11-26", "close": 347.69, "volume": 125284.0}, {"date": "2021-11-29", "close": 343.2, "volume": 214498.0}, {"date": "2021-11-30", "close": 347.53, "volume": 360023.0}, {"date": "2021-12-01", "close": 351.98, "volume": 205168.0}, {"date": "2021-12-02", "close": 345.87, "volume": 237180.0}, {"date": "2021-12-03", "close": 314.14, "volume": 435053.0}, {"date": "2021-12-06", "close": 299.21, "volume": 563110.0}, {"date": "2021-12-07", "close": 317.25, "volume": 367234.0}, {"date": "2021-12-08", "close": 315.03, "volume": 145279.0}, {"date": "2021-12-09", "close": 305.6, "volume": 191873.0}, {"date": "2021-12-10", "close": 298.43, "volume": 169024.0}, {"date": "2021-12-13", "close": 282.95, "volume": 242561.0}, {"date": "2021-12-14", "close": 278.43, "volume": 414623.0}, {"date": "2021-12-15", "close": 248.56, "volume": 1795010.0}, {"date": "2021-12-16", "close": 273.04, "volume": 963448.0}, {"date": "2021-12-17", "close": 273.71, "volume": 606197.0}, {"date": "2021-12-20", "close": 273.8, "volume": 464372.0}, {"date": "2021-12-21", "close": 275.26, "volume": 223447.0}, {"date": "2021-12-22", "close": 273.89, "volume": 289723.0}, {"date": "2021-12-23", "close": 268.63, "volume": 188830.0}, {"date": "2021-12-27", "close": 265.09, "volume": 265387.0}, {"date": "2021-12-28", "close": 270.66, "volume": 221032.0}, {"date": "2021-12-29", "close": 260.86, "volume": 166319.0}, {"date": "2021-12-30", "close": 273.41, "volume": 206571.0}, {"date": "2021-12-31", "close": 270.93, "volume": 375042.0}, {"date": "2022-01-03", "close": 269.56, "volume": 168981.0}, {"date": "2022-01-04", "close": 246.22, "volume": 358641.0}, {"date": "2022-01-05", "close": 221.58, "volume": 412047.0}, {"date": "2022-01-06", "close": 225.34, "volume": 341195.0}, {"date": "2022-01-07", "close": 229.52, "volume": 260287.0}, {"date": "2022-01-10", "close": 239.16, "volume": 156341.0}, {"date": "2022-01-11", "close": 241.64, "volume": 301287.0}, {"date": "2022-01-12", "close": 249.69, "volume": 277640.0}, {"date": "2022-01-13", "close": 236.18, "volume": 163568.0}, {"date": "2022-01-14", "close": 238.64, "volume": 213326.0}, {"date": "2022-01-18", "close": 239.63, "volume": 284831.0}, {"date": "2022-01-19", "close": 236.85, "volume": 144154.0}, {"date": "2022-01-20", "close": 251.37, "volume": 358602.0}, {"date": "2022-01-21", "close": 251.45, "volume": 310076.0}, {"date": "2022-01-24", "close": 248.85, "volume": 288900.0}, {"date": "2022-01-25", "close": 233.47, "volume": 281535.0}, {"date": "2022-01-26", "close": 224.51, "volume": 131499.0}, {"date": "2022-01-27", "close": 202.9, "volume": 314704.0}, {"date": "2022-01-28", "close": 212.93, "volume": 428594.0}, {"date": "2022-01-31", "close": 242.58, "volume": 350043.0}, {"date": "2022-02-01", "close": 254.44, "volume": 294740.0}, {"date": "2022-02-02", "close": 245.6, "volume": 205296.0}, {"date": "2022-02-03", "close": 223.5, "volume": 236558.0}, {"date": "2022-02-04", "close": 223.76, "volume": 153872.0}, {"date": "2022-02-07", "close": 218.84, "volume": 230001.0}, {"date": "2022-02-08", "close": 211.19, "volume": 282285.0}, {"date": "2022-02-09", "close": 221.25, "volume": 257568.0}, {"date": "2022-02-10", "close": 219.86, "volume": 203292.0}, {"date": "2022-02-11", "close": 202.26, "volume": 289260.0}, {"date": "2022-02-14", "close": 205.3, "volume": 161396.0}, {"date": "2022-02-15", "close": 219.89, "volume": 187782.0}, {"date": "2022-02-16", "close": 220.2, "volume": 189273.0}, {"date": "2022-02-17", "close": 205.19, "volume": 171093.0}, {"date": "2022-02-18", "close": 213.0, "volume": 187400.0}, {"date": "2022-02-22", "close": 207.88, "volume": 193785.0}, {"date": "2022-02-23", "close": 203.3, "volume": 253787.0}, {"date": "2022-02-24", "close": 215.84, "volume": 301698.0}, {"date": "2022-02-25", "close": 214.11, "volume": 220364.0}, {"date": "2022-02-28", "close": 210.52, "volume": 354942.0}, {"date": "2022-03-01", "close": 216.21, "volume": 170448.0}, {"date": "2022-03-02", "close": 214.2, "volume": 157285.0}, {"date": "2022-03-03", "close": 185.19, "volume": 762401.0}, {"date": "2022-03-04", "close": 176.37, "volume": 428712.0}, {"date": "2022-03-07", "close": 179.73, "volume": 241577.0}, {"date": "2022-03-08", "close": 184.72, "volume": 337763.0}, {"date": "2022-03-09", "close": 195.47, "volume": 265643.0}, {"date": "2022-03-10", "close": 184.0, "volume": 1090142.0}, {"date": "2022-03-11", "close": 161.53, "volume": 650165.0}, {"date": "2022-03-14", "close": 146.73, "volume": 847706.0}, {"date": "2022-03-15", "close": 146.52, "volume": 999937.0}, {"date": "2022-03-16", "close": 183.33, "volume": 1163040.0}, {"date": "2022-03-17", "close": 189.04, "volume": 452464.0}, {"date": "2022-03-18", "close": 192.97, "volume": 733358.0}, {"date": "2022-03-21", "close": 179.62, "volume": 416322.0}, {"date": "2022-03-22", "close": 186.33, "volume": 525117.0}, {"date": "2022-03-23", "close": 187.3, "volume": 256344.0}, {"date": "2022-03-24", "close": 202.42, "volume": 317465.0}, {"date": "2022-03-25", "close": 192.62, "volume": 360167.0}, {"date": "2022-03-28", "close": 196.42, "volume": 395485.0}, {"date": "2022-03-29", "close": 207.54, "volume": 251954.0}, {"date": "2022-03-30", "close": 206.0, "volume": 374974.0}, {"date": "2022-03-31", "close": 188.6, "volume": 274401.0}, {"date": "2022-04-01", "close": 197.1, "volume": 303273.0}, {"date": "2022-04-04", "close": 216.05, "volume": 295746.0}, {"date": "2022-04-05", "close": 211.39, "volume": 335909.0}, {"date": "2022-04-06", "close": 212.19, "volume": 266836.0}, {"date": "2022-04-07", "close": 213.59, "volume": 323483.0}, {"date": "2022-04-08", "close": 196.57, "volume": 284691.0}, {"date": "2022-04-11", "close": 184.41, "volume": 235585.0}, {"date": "2022-04-12", "close": 182.42, "volume": 176151.0}, {"date": "2022-04-13", "close": 187.66, "volume": 121543.0}, {"date": "2022-04-14", "close": 182.36, "volume": 106017.0}, {"date": "2022-04-18", "close": 172.14, "volume": 198205.0}, {"date": "2022-04-19", "close": 176.96, "volume": 129608.0}, {"date": "2022-04-20", "close": 172.01, "volume": 101803.0}, {"date": "2022-04-21", "close": 164.72, "volume": 187506.0}, {"date": "2022-04-22", "close": 163.78, "volume": 119164.0}, {"date": "2022-04-25", "close": 162.8, "volume": 180129.0}, {"date": "2022-04-26", "close": 152.57, "volume": 229067.0}, {"date": "2022-04-27", "close": 157.8, "volume": 164013.0}, {"date": "2022-04-28", "close": 158.45, "volume": 180248.0}, {"date": "2022-04-29", "close": 160.0, "volume": 212042.0}, {"date": "2022-05-02", "close": 166.53, "volume": 149679.0}, {"date": "2022-05-03", "close": 163.53, "volume": 118652.0}, {"date": "2022-05-04", "close": 163.0, "volume": 169301.0}, {"date": "2022-05-05", "close": 159.48, "volume": 545333.0}, {"date": "2022-05-06", "close": 147.29, "volume": 226655.0}, {"date": "2022-05-09", "close": 134.22, "volume": 306988.0}, {"date": "2022-05-10", "close": 143.68, "volume": 298377.0}, {"date": "2022-05-11", "close": 121.11, "volume": 1133438.0}, {"date": "2022-05-12", "close": 131.48, "volume": 411424.0}, {"date": "2022-05-13", "close": 132.87, "volume": 424882.0}, {"date": "2022-05-16", "close": 129.18, "volume": 228845.0}, {"date": "2022-05-17", "close": 138.58, "volume": 191194.0}, {"date": "2022-05-18", "close": 131.09, "volume": 286151.0}, {"date": "2022-05-19", "close": 131.67, "volume": 361490.0}, {"date": "2022-05-20", "close": 137.32, "volume": 259743.0}, {"date": "2022-05-23", "close": 135.17, "volume": 151195.0}, {"date": "2022-05-24", "close": 122.99, "volume": 300024.0}, {"date": "2022-05-25", "close": 127.41, "volume": 222301.0}, {"date": "2022-05-26", "close": 131.26, "volume": 165105.0}, {"date": "2022-05-27", "close": 133.96, "volume": 191569.0}, {"date": "2022-05-31", "close": 137.22, "volume": 523412.0}, {"date": "2022-06-01", "close": 139.02, "volume": 231108.0}, {"date": "2022-06-02", "close": 138.81, "volume": 238781.0}, {"date": "2022-06-03", "close": 141.91, "volume": 158580.0}, {"date": "2022-06-06", "close": 138.43, "volume": 280373.0}, {"date": "2022-06-07", "close": 154.57, "volume": 323666.0}, {"date": "2022-06-08", "close": 162.05, "volume": 365362.0}, {"date": "2022-06-09", "close": 150.64, "volume": 228018.0}, {"date": "2022-06-10", "close": 147.47, "volume": 327376.0}, {"date": "2022-06-13", "close": 130.3, "volume": 324426.0}, {"date": "2022-06-14", "close": 132.01, "volume": 210267.0}, {"date": "2022-06-15", "close": 136.74, "volume": 255718.0}, {"date": "2022-06-16", "close": 133.78, "volume": 210820.0}, {"date": "2022-06-17", "close": 132.14, "volume": 622332.0}, {"date": "2022-06-21", "close": 152.67, "volume": 836087.0}, {"date": "2022-06-22", "close": 155.68, "volume": 288109.0}, {"date": "2022-06-23", "close": 156.2, "volume": 202797.0}, {"date": "2022-06-24", "close": 177.99, "volume": 534361.0}, {"date": "2022-06-27", "close": 171.27, "volume": 255502.0}, {"date": "2022-06-28", "close": 165.03, "volume": 274593.0}, {"date": "2022-06-29", "close": 162.29, "volume": 371891.0}, {"date": "2022-06-30", "close": 161.85, "volume": 296269.0}, {"date": "2022-07-01", "close": 166.95, "volume": 225093.0}, {"date": "2022-07-05", "close": 194.48, "volume": 475901.0}, {"date": "2022-07-06", "close": 181.05, "volume": 467025.0}, {"date": "2022-07-07", "close": 191.41, "volume": 230835.0}, {"date": "2022-07-08", "close": 188.74, "volume": 400369.0}, {"date": "2022-07-11", "close": 177.02, "volume": 250978.0}, {"date": "2022-07-12", "close": 178.66, "volume": 199098.0}, {"date": "2022-07-13", "close": 169.74, "volume": 348997.0}, {"date": "2022-07-14", "close": 175.93, "volume": 236421.0}, {"date": "2022-07-15", "close": 177.15, "volume": 188250.0}, {"date": "2022-07-18", "close": 172.74, "volume": 257737.0}, {"date": "2022-07-19", "close": 178.36, "volume": 288855.0}, {"date": "2022-07-20", "close": 186.0, "volume": 210003.0}, {"date": "2022-07-21", "close": 188.53, "volume": 202389.0}, {"date": "2022-07-22", "close": 180.57, "volume": 237691.0}, {"date": "2022-07-25", "close": 182.59, "volume": 141800.0}, {"date": "2022-07-26", "close": 177.3, "volume": 307092.0}, {"date": "2022-07-27", "close": 177.61, "volume": 189517.0}, {"date": "2022-07-28", "close": 174.87, "volume": 242398.0}, {"date": "2022-07-29", "close": 168.08, "volume": 309613.0}, {"date": "2022-08-01", "close": 162.49, "volume": 239361.0}, {"date": "2022-08-02", "close": 165.85, "volume": 189467.0}, {"date": "2022-08-03", "close": 169.72, "volume": 300752.0}, {"date": "2022-08-04", "close": 191.08, "volume": 285063.0}, {"date": "2022-08-05", "close": 194.47, "volume": 225669.0}, {"date": "2022-08-08", "close": 202.24, "volume": 317220.0}, {"date": "2022-08-09", "close": 197.62, "volume": 112140.0}, {"date": "2022-08-10", "close": 191.38, "volume": 190027.0}, {"date": "2022-08-11", "close": 196.64, "volume": 165981.0}, {"date": "2022-08-12", "close": 193.97, "volume": 163745.0}, {"date": "2022-08-15", "close": 197.16, "volume": 123900.0}, {"date": "2022-08-16", "close": 188.25, "volume": 203010.0}, {"date": "2022-08-17", "close": 179.82, "volume": 302249.0}, {"date": "2022-08-18", "close": 177.83, "volume": 182714.0}, {"date": "2022-08-19", "close": 174.84, "volume": 100807.0}, {"date": "2022-08-22", "close": 172.99, "volume": 127898.0}, {"date": "2022-08-23", "close": 173.02, "volume": 197756.0}, {"date": "2022-08-24", "close": 176.21, "volume": 92398.0}, {"date": "2022-08-25", "close": 175.95, "volume": 213050.0}, {"date": "2022-08-26", "close": 181.09, "volume": 210332.0}, {"date": "2022-08-29", "close": 167.3, "volume": 170627.0}, {"date": "2022-08-30", "close": 165.53, "volume": 141424.0}, {"date": "2022-08-31", "close": 171.66, "volume": 192256.0}, {"date": "2022-09-01", "close": 171.1, "volume": 140843.0}, {"date": "2022-09-02", "close": 166.88, "volume": 166073.0}, {"date": "2022-09-06", "close": 163.45, "volume": 328176.0}, {"date": "2022-09-07", "close": 164.24, "volume": 203940.0}, {"date": "2022-09-08", "close": 167.21, "volume": 135176.0}, {"date": "2022-09-09", "close": 170.71, "volume": 155703.0}, {"date": "2022-09-12", "close": 173.75, "volume": 166613.0}, {"date": "2022-09-13", "close": 162.87, "volume": 381148.0}, {"date": "2022-09-14", "close": 154.25, "volume": 268242.0}, {"date": "2022-09-15", "close": 160.63, "volume": 165564.0}, {"date": "2022-09-16", "close": 157.09, "volume": 293422.0}, {"date": "2022-09-19", "close": 154.82, "volume": 213657.0}, {"date": "2022-09-20", "close": 153.74, "volume": 208957.0}, {"date": "2022-09-21", "close": 148.85, "volume": 241060.0}, {"date": "2022-09-22", "close": 144.03, "volume": 251608.0}, {"date": "2022-09-23", "close": 138.64, "volume": 242457.0}, {"date": "2022-09-26", "close": 131.8, "volume": 317991.0}, {"date": "2022-09-27", "close": 138.56, "volume": 312247.0}, {"date": "2022-09-28", "close": 142.43, "volume": 185843.0}, {"date": "2022-09-29", "close": 136.28, "volume": 137626.0}, {"date": "2022-09-30", "close": 134.82, "volume": 257250.0}, {"date": "2022-10-03", "close": 137.14, "volume": 213651.0}, {"date": "2022-10-04", "close": 144.94, "volume": 150478.0}, {"date": "2022-10-05", "close": 144.27, "volume": 80212.0}, {"date": "2022-10-06", "close": 140.34, "volume": 57810.0}, {"date": "2022-10-07", "close": 134.87, "volume": 168785.0}, {"date": "2022-10-10", "close": 130.9, "volume": 409685.0}, {"date": "2022-10-11", "close": 125.51, "volume": 288614.0}, {"date": "2022-10-12", "close": 151.3, "volume": 858162.0}, {"date": "2022-10-13", "close": 151.89, "volume": 523922.0}, {"date": "2022-10-14", "close": 155.84, "volume": 408929.0}, {"date": "2022-10-17", "close": 166.83, "volume": 305764.0}, {"date": "2022-10-18", "close": 167.1, "volume": 235367.0}, {"date": "2022-10-19", "close": 154.88, "volume": 233956.0}, {"date": "2022-10-20", "close": 160.38, "volume": 218329.0}, {"date": "2022-10-21", "close": 169.37, "volume": 159252.0}, {"date": "2022-10-24", "close": 155.82, "volume": 684818.0}, {"date": "2022-10-25", "close": 160.88, "volume": 209140.0}, {"date": "2022-10-26", "close": 170.96, "volume": 224258.0}, {"date": "2022-10-27", "close": 166.99, "volume": 201986.0}, {"date": "2022-10-28", "close": 166.12, "volume": 155393.0}, {"date": "2022-10-31", "close": 168.89, "volume": 200470.0}, {"date": "2022-11-01", "close": 169.43, "volume": 203536.0}, {"date": "2022-11-02", "close": 178.43, "volume": 306593.0}, {"date": "2022-11-03", "close": 185.11, "volume": 176313.0}, {"date": "2022-11-04", "close": 185.43, "volume": 229789.0}, {"date": "2022-11-07", "close": 192.78, "volume": 266643.0}, {"date": "2022-11-08", "close": 189.13, "volume": 205302.0}, {"date": "2022-11-09", "close": 176.23, "volume": 258298.0}, {"date": "2022-11-10", "close": 188.8, "volume": 185309.0}, {"date": "2022-11-11", "close": 197.95, "volume": 269094.0}, {"date": "2022-11-14", "close": 202.98, "volume": 207414.0}, {"date": "2022-11-15", "close": 207.71, "volume": 280237.0}, {"date": "2022-11-16", "close": 205.77, "volume": 171303.0}, {"date": "2022-11-17", "close": 200.57, "volume": 248086.0}, {"date": "2022-11-18", "close": 203.13, "volume": 115293.0}, {"date": "2022-11-21", "close": 194.65, "volume": 142326.0}, {"date": "2022-11-22", "close": 176.54, "volume": 278211.0}, {"date": "2022-11-23", "close": 181.79, "volume": 222771.0}, {"date": "2022-11-25", "close": 174.97, "volume": 136701.0}, {"date": "2022-11-28", "close": 179.29, "volume": 222137.0}, {"date": "2022-11-29", "close": 179.86, "volume": 181795.0}, {"date": "2022-11-30", "close": 191.61, "volume": 1231241.0}, {"date": "2022-12-01", "close": 194.57, "volume": 284751.0}, {"date": "2022-12-02", "close": 201.86, "volume": 325081.0}, {"date": "2022-12-05", "close": 188.71, "volume": 318277.0}, {"date": "2022-12-06", "close": 187.58, "volume": 238098.0}, {"date": "2022-12-07", "close": 193.38, "volume": 480026.0}, {"date": "2022-12-08", "close": 200.78, "volume": 252534.0}, {"date": "2022-12-09", "close": 197.0, "volume": 312773.0}, {"date": "2022-12-12", "close": 204.3, "volume": 246699.0}, {"date": "2022-12-13", "close": 208.07, "volume": 254112.0}, {"date": "2022-12-14", "close": 209.24, "volume": 201177.0}, {"date": "2022-12-15", "close": 207.92, "volume": 167179.0}, {"date": "2022-12-16", "close": 205.0, "volume": 245816.0}, {"date": "2022-12-19", "close": 201.09, "volume": 208316.0}, {"date": "2022-12-20", "close": 208.65, "volume": 592632.0}, {"date": "2022-12-21", "close": 216.24, "volume": 199446.0}, {"date": "2022-12-22", "close": 229.3, "volume": 493722.0}, {"date": "2022-12-23", "close": 226.07, "volume": 428692.0}, {"date": "2022-12-27", "close": 223.55, "volume": 146842.0}, {"date": "2022-12-28", "close": 219.36, "volume": 135670.0}, {"date": "2022-12-29", "close": 223.81, "volume": 172582.0}, {"date": "2022-12-30", "close": 219.94, "volume": 148372.0}, {"date": "2023-01-03", "close": 226.63, "volume": 191776.0}, {"date": "2023-01-04", "close": 242.9, "volume": 282675.0}, {"date": "2023-01-05", "close": 243.31, "volume": 161577.0}, {"date": "2023-01-06", "close": 245.22, "volume": 219992.0}, {"date": "2023-01-09", "close": 245.95, "volume": 345656.0}, {"date": "2023-01-10", "close": 250.08, "volume": 178156.0}, {"date": "2023-01-11", "close": 254.37, "volume": 255273.0}, {"date": "2023-01-12", "close": 263.23, "volume": 221802.0}, {"date": "2023-01-13", "close": 270.66, "volume": 412917.0}, {"date": "2023-01-17", "close": 267.68, "volume": 358677.0}, {"date": "2023-01-18", "close": 265.0, "volume": 364356.0}, {"date": "2023-01-19", "close": 274.5, "volume": 385252.0}, {"date": "2023-01-20", "close": 266.42, "volume": 272198.0}, {"date": "2023-01-23", "close": 269.0, "volume": 173559.0}, {"date": "2023-01-24", "close": 266.75, "volume": 202948.0}, {"date": "2023-01-25", "close": 263.5, "volume": 316000.0}, {"date": "2023-01-26", "close": 261.63, "volume": 323643.0}, {"date": "2023-01-27", "close": 259.8, "volume": 231874.0}, {"date": "2023-01-30", "close": 256.15, "volume": 242762.0}, {"date": "2023-01-31", "close": 256.0, "volume": 174849.0}, {"date": "2023-02-01", "close": 254.28, "volume": 346647.0}, {"date": "2023-02-02", "close": 255.05, "volume": 276078.0}, {"date": "2023-02-03", "close": 256.9, "volume": 346549.0}, {"date": "2023-02-06", "close": 245.18, "volume": 273956.0}, {"date": "2023-02-07", "close": 249.12, "volume": 166889.0}, {"date": "2023-02-08", "close": 249.96, "volume": 359453.0}, {"date": "2023-02-09", "close": 248.85, "volume": 177333.0}, {"date": "2023-02-10", "close": 244.48, "volume": 148266.0}, {"date": "2023-02-13", "close": 245.09, "volume": 269471.0}, {"date": "2023-02-14", "close": 241.47, "volume": 138504.0}, {"date": "2023-02-15", "close": 238.75, "volume": 256924.0}, {"date": "2023-02-16", "close": 235.36, "volume": 121853.0}, {"date": "2023-02-17", "close": 232.06, "volume": 123865.0}, {"date": "2023-02-21", "close": 229.01, "volume": 170728.0}, {"date": "2023-02-22", "close": 227.09, "volume": 194282.0}, {"date": "2023-02-23", "close": 223.26, "volume": 173109.0}, {"date": "2023-02-24", "close": 215.59, "volume": 252086.0}, {"date": "2023-02-27", "close": 216.03, "volume": 224776.0}, {"date": "2023-02-28", "close": 224.63, "volume": 314908.0}, {"date": "2023-03-01", "close": 235.88, "volume": 351776.0}, {"date": "2023-03-02", "close": 240.315, "volume": 184679.0}, {"date": "2023-03-03", "close": 241.33, "volume": 170655.0}, {"date": "2023-03-06", "close": 238.64, "volume": 170954.0}, {"date": "2023-03-07", "close": 231.51, "volume": 135761.0}, {"date": "2023-03-08", "close": 227.69, "volume": 258249.0}, {"date": "2023-03-09", "close": 217.99, "volume": 143648.0}, {"date": "2023-03-10", "close": 216.24, "volume": 200195.0}, {"date": "2023-03-13", "close": 222.23, "volume": 196193.0}, {"date": "2023-03-14", "close": 231.32, "volume": 357971.0}, {"date": "2023-03-15", "close": 235.95, "volume": 520937.0}, {"date": "2023-03-16", "close": 224.77, "volume": 304048.0}, {"date": "2023-03-17", "close": 223.32, "volume": 300512.0}, {"date": "2023-03-20", "close": 223.05, "volume": 179515.0}, {"date": "2023-03-21", "close": 225.85, "volume": 109620.0}, {"date": "2023-03-22", "close": 215.65, "volume": 88986.0}, {"date": "2023-03-23", "close": 219.02, "volume": 65655.0}, {"date": "2023-03-24", "close": 219.71, "volume": 160885.0}, {"date": "2023-03-27", "close": 224.78, "volume": 181107.0}, {"date": "2023-03-28", "close": 219.96, "volume": 177353.0}, {"date": "2023-03-29", "close": 221.75, "volume": 147525.0}, {"date": "2023-03-30", "close": 218.2, "volume": 171313.0}, {"date": "2023-03-31", "close": 215.53, "volume": 263108.0}, {"date": "2023-04-03", "close": 212.88, "volume": 252045.0}, {"date": "2023-04-04", "close": 215.0, "volume": 235283.0}, {"date": "2023-04-05", "close": 212.0, "volume": 102343.0}, {"date": "2023-04-06", "close": 238.45, "volume": 617686.0}, {"date": "2023-04-10", "close": 235.0, "volume": 176692.0}, {"date": "2023-04-11", "close": 251.96, "volume": 290030.0}, {"date": "2023-04-12", "close": 254.88, "volume": 162988.0}, {"date": "2023-04-13", "close": 265.74, "volume": 252646.0}, {"date": "2023-04-14", "close": 264.0, "volume": 152606.0}, {"date": "2023-04-17", "close": 264.8, "volume": 180156.0}, {"date": "2023-04-18", "close": 266.78, "volume": 183040.0}, {"date": "2023-04-19", "close": 258.5, "volume": 181217.0}, {"date": "2023-04-20", "close": 258.25, "volume": 167247.0}, {"date": "2023-04-21", "close": 258.45, "volume": 97635.0}, {"date": "2023-04-24", "close": 257.39, "volume": 106676.0}, {"date": "2023-04-25", "close": 246.78, "volume": 210615.0}, {"date": "2023-04-26", "close": 246.04, "volume": 163841.0}, {"date": "2023-04-27", "close": 255.49, "volume": 249813.0}, {"date": "2023-04-28", "close": 254.96, "volume": 228609.0}, {"date": "2023-05-01", "close": 259.98, "volume": 183178.0}, {"date": "2023-05-02", "close": 263.45, "volume": 251165.0}, {"date": "2023-05-03", "close": 265.0, "volume": 191217.0}, {"date": "2023-05-04", "close": 260.61, "volume": 293970.0}, {"date": "2023-05-05", "close": 249.79, "volume": 243804.0}, {"date": "2023-05-08", "close": 253.92, "volume": 147058.0}, {"date": "2023-05-09", "close": 245.68, "volume": 166991.0}, {"date": "2023-05-10", "close": 245.13, "volume": 161431.0}, {"date": "2023-05-11", "close": 244.6, "volume": 85575.0}, {"date": "2023-05-12", "close": 238.37, "volume": 168879.0}, {"date": "2023-05-15", "close": 240.25, "volume": 115178.0}, {"date": "2023-05-16", "close": 238.9, "volume": 132096.0}, {"date": "2023-05-17", "close": 231.0, "volume": 211186.0}, {"date": "2023-05-18", "close": 228.72, "volume": 169409.0}, {"date": "2023-05-19", "close": 232.6, "volume": 90834.0}, {"date": "2023-05-22", "close": 242.06, "volume": 164964.0}, {"date": "2023-05-23", "close": 239.33, "volume": 130070.0}, {"date": "2023-05-24", "close": 236.5, "volume": 87738.0}, {"date": "2023-05-25", "close": 227.73, "volume": 108824.0}, {"date": "2023-05-26", "close": 236.9, "volume": 205484.0}, {"date": "2023-05-30", "close": 228.27, "volume": 209504.0}, {"date": "2023-05-31", "close": 220.93, "volume": 280015.0}, {"date": "2023-06-01", "close": 223.48, "volume": 116435.0}, {"date": "2023-06-02", "close": 227.36, "volume": 122392.0}, {"date": "2023-06-05", "close": 221.84, "volume": 146768.0}, {"date": "2023-06-06", "close": 226.14, "volume": 274371.0}, {"date": "2023-06-07", "close": 224.39, "volume": 122690.0}, {"date": "2023-06-08", "close": 217.06, "volume": 266711.0}, {"date": "2023-06-09", "close": 216.04, "volume": 157118.0}, {"date": "2023-06-12", "close": 213.2, "volume": 269224.0}, {"date": "2023-06-13", "close": 212.19, "volume": 237071.0}, {"date": "2023-06-14", "close": 208.12, "volume": 332432.0}, {"date": "2023-06-15", "close": 201.04, "volume": 477539.0}, {"date": "2023-06-16", "close": 200.21, "volume": 550019.0}, {"date": "2023-06-20", "close": 191.57, "volume": 286801.0}, {"date": "2023-06-21", "close": 185.6, "volume": 388463.0}, {"date": "2023-06-22", "close": 185.91, "volume": 268427.0}, {"date": "2023-06-23", "close": 179.28, "volume": 507401.0}, {"date": "2023-06-26", "close": 180.09, "volume": 444650.0}, {"date": "2023-06-27", "close": 180.29, "volume": 308307.0}, {"date": "2023-06-28", "close": 179.86, "volume": 208211.0}, {"date": "2023-06-29", "close": 178.59, "volume": 205606.0}, {"date": "2023-06-30", "close": 178.3, "volume": 282878.0}, {"date": "2023-07-03", "close": 180.85, "volume": 152186.0}, {"date": "2023-07-05", "close": 191.48, "volume": 308988.0}, {"date": "2023-07-06", "close": 189.43, "volume": 213261.0}, {"date": "2023-07-07", "close": 189.55, "volume": 177612.0}, {"date": "2023-07-10", "close": 192.53, "volume": 152121.0}, {"date": "2023-07-11", "close": 188.06, "volume": 266957.0}, {"date": "2023-07-12", "close": 192.055, "volume": 146183.0}, {"date": "2023-07-13", "close": 198.17, "volume": 163422.0}, {"date": "2023-07-14", "close": 196.33, "volume": 144848.0}, {"date": "2023-07-17", "close": 197.9, "volume": 244100.0}, {"date": "2023-07-18", "close": 194.71, "volume": 171175.0}, {"date": "2023-07-19", "close": 193.15, "volume": 108597.0}, {"date": "2023-07-20", "close": 192.89, "volume": 101742.0}, {"date": "2023-07-21", "close": 197.5, "volume": 123221.0}, {"date": "2023-07-24", "close": 195.24, "volume": 159844.0}, {"date": "2023-07-25", "close": 196.75, "volume": 106983.0}, {"date": "2023-07-26", "close": 202.66, "volume": 259082.0}, {"date": "2023-07-27", "close": 209.5, "volume": 521782.0}, {"date": "2023-07-28", "close": 225.13, "volume": 334116.0}, {"date": "2023-07-31", "close": 214.22, "volume": 566715.0}, {"date": "2023-08-01", "close": 206.54, "volume": 243839.0}, {"date": "2023-08-02", "close": 189.77, "volume": 562830.0}, {"date": "2023-08-03", "close": 205.82, "volume": 298791.0}, {"date": "2023-08-04", "close": 202.27, "volume": 198897.0}, {"date": "2023-08-07", "close": 187.52, "volume": 295617.0}, {"date": "2023-08-08", "close": 191.59, "volume": 194776.0}, {"date": "2023-08-09", "close": 200.58, "volume": 131014.0}, {"date": "2023-08-10", "close": 197.92, "volume": 127940.0}, {"date": "2023-08-11", "close": 197.68, "volume": 78648.0}, {"date": "2023-08-14", "close": 204.13, "volume": 124920.0}, {"date": "2023-08-15", "close": 202.72, "volume": 103758.0}, {"date": "2023-08-16", "close": 192.33, "volume": 223535.0}, {"date": "2023-08-17", "close": 192.28, "volume": 240254.0}, {"date": "2023-08-18", "close": 193.05, "volume": 115919.0}, {"date": "2023-08-21", "close": 196.12, "volume": 126799.0}, {"date": "2023-08-22", "close": 194.28, "volume": 596436.0}, {"date": "2023-08-23", "close": 202.8, "volume": 254401.0}, {"date": "2023-08-24", "close": 198.88, "volume": 262479.0}, {"date": "2023-08-25", "close": 198.41, "volume": 147221.0}, {"date": "2023-08-28", "close": 202.09, "volume": 155907.0}, {"date": "2023-08-29", "close": 213.59, "volume": 414615.0}, {"date": "2023-08-30", "close": 211.21, "volume": 253815.0}, {"date": "2023-08-31", "close": 207.55, "volume": 249706.0}, {"date": "2023-09-01", "close": 208.92, "volume": 129492.0}, {"date": "2023-09-05", "close": 204.84, "volume": 168613.0}, {"date": "2023-09-06", "close": 201.85, "volume": 102188.0}, {"date": "2023-09-07", "close": 194.26, "volume": 111281.0}, {"date": "2023-09-08", "close": 192.63, "volume": 94713.0}, {"date": "2023-09-11", "close": 209.24, "volume": 363166.0}, {"date": "2023-09-12", "close": 206.72, "volume": 137159.0}, {"date": "2023-09-13", "close": 200.07, "volume": 179029.0}, {"date": "2023-09-14", "close": 198.5, "volume": 209662.0}, {"date": "2023-09-15", "close": 200.32, "volume": 300133.0}, {"date": "2023-09-18", "close": 208.91, "volume": 272239.0}, {"date": "2023-09-19", "close": 208.86, "volume": 202671.0}, {"date": "2023-09-20", "close": 192.84, "volume": 322682.0}, {"date": "2023-09-21", "close": 187.78, "volume": 201549.0}, {"date": "2023-09-22", "close": 190.58, "volume": 166737.0}, {"date": "2023-09-25", "close": 190.38, "volume": 126640.0}, {"date": "2023-09-26", "close": 185.56, "volume": 132883.0}, {"date": "2023-09-27", "close": 192.18, "volume": 162454.0}, {"date": "2023-09-28", "close": 184.17, "volume": 169765.0}, {"date": "2023-09-29", "close": 179.87, "volume": 277632.0}, {"date": "2023-10-02", "close": 178.5, "volume": 138113.0}, {"date": "2023-10-03", "close": 174.24, "volume": 238633.0}, {"date": "2023-10-04", "close": 169.15, "volume": 198809.0}, {"date": "2023-10-05", "close": 170.67, "volume": 134808.0}, {"date": "2023-10-06", "close": 173.88, "volume": 190717.0}, {"date": "2023-10-09", "close": 172.79, "volume": 308721.0}, {"date": "2023-10-10", "close": 176.67, "volume": 136854.0}, {"date": "2023-10-11", "close": 182.2, "volume": 196587.0}, {"date": "2023-10-12", "close": 176.23, "volume": 353810.0}, {"date": "2023-10-13", "close": 178.79, "volume": 217535.0}, {"date": "2023-10-16", "close": 173.94, "volume": 274272.0}, {"date": "2023-10-17", "close": 171.55, "volume": 220167.0}, {"date": "2023-10-18", "close": 167.54, "volume": 151213.0}, {"date": "2023-10-19", "close": 158.67, "volume": 168593.0}, {"date": "2023-10-20", "close": 165.21, "volume": 398327.0}, {"date": "2023-10-23", "close": 168.73, "volume": 195571.0}, {"date": "2023-10-24", "close": 172.96, "volume": 107298.0}, {"date": "2023-10-25", "close": 166.48, "volume": 162486.0}, {"date": "2023-10-26", "close": 165.85, "volume": 68586.0}, {"date": "2023-10-27", "close": 170.45, "volume": 215890.0}, {"date": "2023-10-30", "close": 186.61, "volume": 356933.0}, {"date": "2023-10-31", "close": 186.28, "volume": 132335.0}, {"date": "2023-11-01", "close": 181.3, "volume": 178522.0}, {"date": "2023-11-02", "close": 182.05, "volume": 140992.0}, {"date": "2023-11-03", "close": 183.78, "volume": 427933.0}, {"date": "2023-11-06", "close": 196.14, "volume": 471689.0}, {"date": "2023-11-07", "close": 197.7, "volume": 179732.0}, {"date": "2023-11-08", "close": 200.21, "volume": 293264.0}, {"date": "2023-11-09", "close": 189.55, "volume": 178317.0}, {"date": "2023-11-10", "close": 199.11, "volume": 229096.0}, {"date": "2023-11-13", "close": 198.85, "volume": 130750.0}, {"date": "2023-11-14", "close": 201.58, "volume": 205707.0}, {"date": "2023-11-15", "close": 196.54, "volume": 327688.0}, {"date": "2023-11-16", "close": 189.17, "volume": 184006.0}, {"date": "2023-11-17", "close": 186.88, "volume": 306034.0}, {"date": "2023-11-20", "close": 187.88, "volume": 418343.0}, {"date": "2023-11-21", "close": 184.93, "volume": 128807.0}, {"date": "2023-11-22", "close": 182.79, "volume": 109552.0}, {"date": "2023-11-24", "close": 184.715, "volume": 183480.0}, {"date": "2023-11-27", "close": 182.96, "volume": 145570.0}, {"date": "2023-11-28", "close": 184.84, "volume": 104101.0}, {"date": "2023-11-29", "close": 183.13, "volume": 187468.0}, {"date": "2023-11-30", "close": 186.94, "volume": 186819.0}, {"date": "2023-12-01", "close": 187.49, "volume": 210015.0}, {"date": "2023-12-04", "close": 181.16, "volume": 208676.0}, {"date": "2023-12-05", "close": 184.15, "volume": 169139.0}, {"date": "2023-12-06", "close": 181.97, "volume": 183569.0}, {"date": "2023-12-07", "close": 179.36, "volume": 109028.0}, {"date": "2023-12-08", "close": 175.0, "volume": 238529.0}, {"date": "2023-12-11", "close": 174.54, "volume": 248536.0}, {"date": "2023-12-12", "close": 179.58, "volume": 209786.0}, {"date": "2023-12-13", "close": 183.33, "volume": 178322.0}, {"date": "2023-12-14", "close": 187.58, "volume": 287989.0}, {"date": "2023-12-15", "close": 183.07, "volume": 464667.0}, {"date": "2023-12-18", "close": 182.46, "volume": 248369.0}, {"date": "2023-12-19", "close": 186.12, "volume": 322244.0}, {"date": "2023-12-20", "close": 175.25, "volume": 219993.0}, {"date": "2023-12-21", "close": 177.09, "volume": 212311.0}, {"date": "2023-12-22", "close": 176.11, "volume": 191913.0}, {"date": "2023-12-26", "close": 175.69, "volume": 244418.0}, {"date": "2023-12-27", "close": 178.93, "volume": 448292.0}, {"date": "2023-12-28", "close": 179.48, "volume": 374296.0}, {"date": "2023-12-29", "close": 180.36, "volume": 532726.0}, {"date": "2024-01-02", "close": 177.0, "volume": 331946.0}, {"date": "2024-01-03", "close": 181.43, "volume": 304469.0}, {"date": "2024-01-04", "close": 175.7, "volume": 269065.0}, {"date": "2024-01-05", "close": 165.38, "volume": 363392.0}, {"date": "2024-01-08", "close": 171.54, "volume": 236227.0}, {"date": "2024-01-09", "close": 181.47, "volume": 276056.0}, {"date": "2024-01-10", "close": 175.05, "volume": 384558.0}, {"date": "2024-01-11", "close": 175.1, "volume": 154921.0}, {"date": "2024-01-12", "close": 175.21, "volume": 172617.0}, {"date": "2024-01-16", "close": 173.25, "volume": 295776.0}, {"date": "2024-01-17", "close": 167.8, "volume": 443492.0}, {"date": "2024-01-18", "close": 165.35, "volume": 302826.0}, {"date": "2024-01-19", "close": 159.78, "volume": 441807.0}, {"date": "2024-01-22", "close": 156.62, "volume": 360408.0}, {"date": "2024-01-23", "close": 162.27, "volume": 349150.0}, {"date": "2024-01-24", "close": 160.7, "volume": 251252.0}, {"date": "2024-01-25", "close": 165.0, "volume": 330129.0}, {"date": "2024-01-26", "close": 161.9, "volume": 555661.0}, {"date": "2024-01-29", "close": 162.08, "volume": 366143.0}, {"date": "2024-01-30", "close": 155.04, "volume": 384487.0}, {"date": "2024-01-31", "close": 148.23, "volume": 402337.0}, {"date": "2024-02-01", "close": 149.93, "volume": 291296.0}, {"date": "2024-02-02", "close": 144.48, "volume": 736231.0}, {"date": "2024-02-05", "close": 141.81, "volume": 425421.0}, {"date": "2024-02-06", "close": 153.58, "volume": 324378.0}, {"date": "2024-02-07", "close": 147.76, "volume": 277447.0}, {"date": "2024-02-08", "close": 142.88, "volume": 237902.0}, {"date": "2024-02-09", "close": 146.98, "volume": 147319.0}, {"date": "2024-02-12", "close": 146.57, "volume": 138052.0}, {"date": "2024-02-13", "close": 141.8, "volume": 190910.0}, {"date": "2024-02-14", "close": 145.87, "volume": 285727.0}, {"date": "2024-02-15", "close": 146.07, "volume": 184301.0}, {"date": "2024-02-16", "close": 148.23, "volume": 135075.0}, {"date": "2024-02-20", "close": 148.05, "volume": 138225.0}, {"date": "2024-02-21", "close": 150.8, "volume": 180908.0}, {"date": "2024-02-22", "close": 153.78, "volume": 194572.0}, {"date": "2024-02-23", "close": 155.1, "volume": 217784.0}, {"date": "2024-02-26", "close": 160.26, "volume": 579096.0}, {"date": "2024-02-27", "close": 179.69, "volume": 511302.0}, {"date": "2024-02-28", "close": 178.48, "volume": 602580.0}, {"date": "2024-02-29", "close": 165.65, "volume": 281679.0}, {"date": "2024-03-01", "close": 165.02, "volume": 190688.0}, {"date": "2024-03-04", "close": 167.86, "volume": 183199.0}, {"date": "2024-03-05", "close": 160.42, "volume": 164854.0}, {"date": "2024-03-06", "close": 159.52, "volume": 212634.0}, {"date": "2024-03-07", "close": 162.25, "volume": 138994.0}, {"date": "2024-03-08", "close": 158.52, "volume": 188440.0}, {"date": "2024-03-11", "close": 164.53, "volume": 126937.0}, {"date": "2024-03-12", "close": 163.75, "volume": 188675.0}, {"date": "2024-03-13", "close": 176.47, "volume": 551352.0}, {"date": "2024-03-14", "close": 168.9, "volume": 395199.0}, {"date": "2024-03-15", "close": 170.0, "volume": 350215.0}, {"date": "2024-03-18", "close": 168.5, "volume": 154842.0}, {"date": "2024-03-19", "close": 168.1, "volume": 145070.0}, {"date": "2024-03-20", "close": 169.62, "volume": 195654.0}, {"date": "2024-03-21", "close": 163.7, "volume": 192989.0}, {"date": "2024-03-22", "close": 152.02, "volume": 445487.0}, {"date": "2024-03-25", "close": 153.92, "volume": 122678.0}, {"date": "2024-03-26", "close": 153.81, "volume": 104417.0}, {"date": "2024-03-27", "close": 155.08, "volume": 76134.0}, {"date": "2024-03-28", "close": 156.39, "volume": 104129.0}, {"date": "2024-04-01", "close": 159.23, "volume": 126964.0}, {"date": "2024-04-02", "close": 153.25, "volume": 84095.0}, {"date": "2024-04-03", "close": 151.95, "volume": 56991.0}, {"date": "2024-04-04", "close": 149.57, "volume": 81654.0}, {"date": "2024-04-05", "close": 150.03, "volume": 90661.0}, {"date": "2024-04-08", "close": 149.75, "volume": 109180.0}, {"date": "2024-04-09", "close": 154.02, "volume": 115201.0}, {"date": "2024-04-10", "close": 149.76, "volume": 272924.0}, {"date": "2024-04-11", "close": 146.13, "volume": 243171.0}, {"date": "2024-04-12", "close": 141.3, "volume": 139454.0}, {"date": "2024-04-15", "close": 138.4, "volume": 228159.0}, {"date": "2024-04-16", "close": 134.05, "volume": 308982.0}, {"date": "2024-04-17", "close": 131.86, "volume": 200058.0}, {"date": "2024-04-18", "close": 131.96, "volume": 125955.0}, {"date": "2024-04-19", "close": 129.52, "volume": 296412.0}, {"date": "2024-04-22", "close": 130.94, "volume": 152563.0}, {"date": "2024-04-23", "close": 138.99, "volume": 203615.0}, {"date": "2024-04-24", "close": 144.12, "volume": 215690.0}, {"date": "2024-04-25", "close": 148.56, "volume": 409342.0}, {"date": "2024-04-26", "close": 153.58, "volume": 208460.0}, {"date": "2024-04-29", "close": 156.53, "volume": 185728.0}, {"date": "2024-04-30", "close": 153.94, "volume": 205282.0}, {"date": "2024-05-01", "close": 156.53, "volume": 176901.0}, {"date": "2024-05-02", "close": 162.01, "volume": 268400.0}, {"date": "2024-05-03", "close": 162.25, "volume": 195009.0}, {"date": "2024-05-06", "close": 162.48, "volume": 160154.0}, {"date": "2024-05-07", "close": 160.56, "volume": 111912.0}, {"date": "2024-05-08", "close": 164.44, "volume": 221000.0}, {"date": "2024-05-09", "close": 168.64, "volume": 255961.0}, {"date": "2024-05-10", "close": 161.13, "volume": 196397.0}, {"date": "2024-05-13", "close": 162.17, "volume": 108508.0}, {"date": "2024-05-14", "close": 160.77, "volume": 115859.0}, {"date": "2024-05-15", "close": 164.88, "volume": 133253.0}, {"date": "2024-05-16", "close": 171.03, "volume": 256229.0}, {"date": "2024-05-17", "close": 172.85, "volume": 275361.0}, {"date": "2024-05-20", "close": 174.32, "volume": 127705.0}, {"date": "2024-05-21", "close": 167.39, "volume": 91683.0}, {"date": "2024-05-22", "close": 167.92, "volume": 102681.0}, {"date": "2024-05-23", "close": 156.17, "volume": 153928.0}, {"date": "2024-05-24", "close": 152.71, "volume": 144597.0}, {"date": "2024-05-28", "close": 153.11, "volume": 119851.0}, {"date": "2024-05-29", "close": 151.28, "volume": 73381.0}, {"date": "2024-05-30", "close": 154.25, "volume": 208503.0}, {"date": "2024-05-31", "close": 148.85, "volume": 287022.0}, {"date": "2024-06-03", "close": 146.24, "volume": 271393.0}, {"date": "2024-06-04", "close": 155.09, "volume": 175084.0}, {"date": "2024-06-05", "close": 159.03, "volume": 101640.0}, {"date": "2024-06-06", "close": 157.6, "volume": 84336.0}, {"date": "2024-06-07", "close": 156.36, "volume": 79617.0}, {"date": "2024-06-10", "close": 156.07, "volume": 78315.0}, {"date": "2024-06-11", "close": 158.59, "volume": 151711.0}, {"date": "2024-06-12", "close": 168.11, "volume": 401710.0}, {"date": "2024-06-13", "close": 166.38, "volume": 314022.0}, {"date": "2024-06-14", "close": 162.58, "volume": 174057.0}, {"date": "2024-06-17", "close": 159.38, "volume": 97166.0}, {"date": "2024-06-18", "close": 154.7, "volume": 170761.0}, {"date": "2024-06-20", "close": 155.54, "volume": 129240.0}, {"date": "2024-06-21", "close": 156.11, "volume": 217941.0}, {"date": "2024-06-24", "close": 159.15, "volume": 139936.0}, {"date": "2024-06-25", "close": 150.99, "volume": 332871.0}, {"date": "2024-06-26", "close": 146.44, "volume": 233169.0}, {"date": "2024-06-27", "close": 145.58, "volume": 276015.0}, {"date": "2024-06-28", "close": 142.67, "volume": 318147.0}, {"date": "2024-07-01", "close": 144.89, "volume": 153790.0}, {"date": "2024-07-02", "close": 143.93, "volume": 243959.0}, {"date": "2024-07-03", "close": 147.98, "volume": 91322.0}, {"date": "2024-07-05", "close": 147.04, "volume": 88432.0}, {"date": "2024-07-08", "close": 144.35, "volume": 334757.0}, {"date": "2024-07-09", "close": 144.53, "volume": 637097.0}, {"date": "2024-07-10", "close": 146.04, "volume": 187543.0}, {"date": "2024-07-11", "close": 150.5, "volume": 250875.0}, {"date": "2024-07-12", "close": 152.17, "volume": 378036.0}, {"date": "2024-07-15", "close": 147.76, "volume": 287598.0}, {"date": "2024-07-16", "close": 152.92, "volume": 422954.0}, {"date": "2024-07-17", "close": 153.64, "volume": 304369.0}, {"date": "2024-07-18", "close": 152.03, "volume": 240127.0}, {"date": "2024-07-19", "close": 154.74, "volume": 119067.0}, {"date": "2024-07-22", "close": 160.93, "volume": 127735.0}, {"date": "2024-07-23", "close": 157.53, "volume": 263471.0}, {"date": "2024-07-24", "close": 163.56, "volume": 296360.0}, {"date": "2024-07-25", "close": 163.27, "volume": 257969.0}, {"date": "2024-07-26", "close": 162.54, "volume": 101487.0}, {"date": "2024-07-29", "close": 160.94, "volume": 120521.0}, {"date": "2024-07-30", "close": 156.98, "volume": 156361.0}, {"date": "2024-07-31", "close": 166.58, "volume": 291687.0}, {"date": "2024-08-01", "close": 162.29, "volume": 326455.0}, {"date": "2024-08-02", "close": 163.23, "volume": 177981.0}, {"date": "2024-08-05", "close": 165.66, "volume": 302192.0}, {"date": "2024-08-06", "close": 171.32, "volume": 285213.0}, {"date": "2024-08-07", "close": 176.73, "volume": 682887.0}, {"date": "2024-08-08", "close": 183.03, "volume": 607835.0}, {"date": "2024-08-09", "close": 182.76, "volume": 317453.0}, {"date": "2024-08-12", "close": 190.03, "volume": 453770.0}, {"date": "2024-08-13", "close": 187.2, "volume": 319582.0}, {"date": "2024-08-14", "close": 186.7, "volume": 307232.0}, {"date": "2024-08-15", "close": 190.89, "volume": 277976.0}, {"date": "2024-08-16", "close": 194.655, "volume": 376468.0}, {"date": "2024-08-19", "close": 192.5, "volume": 266328.0}, {"date": "2024-08-20", "close": 194.21, "volume": 281077.0}, {"date": "2024-08-21", "close": 197.98, "volume": 336398.0}, {"date": "2024-08-22", "close": 195.63, "volume": 254755.0}, {"date": "2024-08-23", "close": 193.82, "volume": 207855.0}, {"date": "2024-08-26", "close": 199.22, "volume": 429048.0}, {"date": "2024-08-27", "close": 202.17, "volume": 313595.0}, {"date": "2024-08-28", "close": 198.16, "volume": 163599.0}, {"date": "2024-08-29", "close": 198.5, "volume": 135710.0}, {"date": "2024-08-30", "close": 191.78, "volume": 293438.0}, {"date": "2024-09-03", "close": 188.26, "volume": 364414.0}, {"date": "2024-09-04", "close": 188.65, "volume": 516226.0}, {"date": "2024-09-05", "close": 191.58, "volume": 178182.0}, {"date": "2024-09-06", "close": 191.32, "volume": 136979.0}, {"date": "2024-09-09", "close": 193.31, "volume": 144720.0}, {"date": "2024-09-10", "close": 197.7, "volume": 182742.0}, {"date": "2024-09-11", "close": 211.15, "volume": 602657.0}, {"date": "2024-09-12", "close": 196.27, "volume": 483661.0}, {"date": "2024-09-13", "close": 198.49, "volume": 212446.0}, {"date": "2024-09-16", "close": 196.45, "volume": 204525.0}, {"date": "2024-09-17", "close": 197.51, "volume": 103863.0}, {"date": "2024-09-18", "close": 197.28, "volume": 187755.0}, {"date": "2024-09-19", "close": 198.59, "volume": 194614.0}, {"date": "2024-09-20", "close": 201.99, "volume": 411783.0}, {"date": "2024-09-23", "close": 201.31, "volume": 189938.0}, {"date": "2024-09-24", "close": 209.31, "volume": 312081.0}, {"date": "2024-09-25", "close": 206.72, "volume": 178085.0}, {"date": "2024-09-26", "close": 212.53, "volume": 242138.0}, {"date": "2024-09-27", "close": 218.42, "volume": 394253.0}, {"date": "2024-09-30", "close": 224.51, "volume": 496839.0}, {"date": "2024-10-01", "close": 230.98, "volume": 333290.0}, {"date": "2024-10-02", "close": 233.6, "volume": 410278.0}, {"date": "2024-10-03", "close": 233.64, "volume": 303298.0}, {"date": "2024-10-04", "close": 246.04, "volume": 607526.0}, {"date": "2024-10-07", "close": 243.02, "volume": 594184.0}, {"date": "2024-10-08", "close": 235.43, "volume": 521860.0}, {"date": "2024-10-09", "close": 240.4, "volume": 700020.0}, {"date": "2024-10-10", "close": 239.38, "volume": 309073.0}, {"date": "2024-10-11", "close": 236.1, "volume": 373632.0}, {"date": "2024-10-14", "close": 227.05, "volume": 574516.0}, {"date": "2024-10-15", "close": 222.6, "volume": 276881.0}, {"date": "2024-10-16", "close": 222.16, "volume": 164319.0}, {"date": "2024-10-17", "close": 212.39, "volume": 397095.0}, {"date": "2024-10-18", "close": 218.97, "volume": 528238.0}, {"date": "2024-10-21", "close": 219.92, "volume": 187949.0}, {"date": "2024-10-22", "close": 220.63, "volume": 107826.0}, {"date": "2024-10-23", "close": 221.01, "volume": 145157.0}, {"date": "2024-10-24", "close": 214.15, "volume": 157964.0}, {"date": "2024-10-25", "close": 212.81, "volume": 245775.0}, {"date": "2024-10-28", "close": 217.22, "volume": 142696.0}, {"date": "2024-10-29", "close": 216.53, "volume": 229354.0}, {"date": "2024-10-30", "close": 205.99, "volume": 898445.0}, {"date": "2024-10-31", "close": 202.64, "volume": 216786.0}, {"date": "2024-11-01", "close": 204.21, "volume": 463006.0}, {"date": "2024-11-04", "close": 207.25, "volume": 177228.0}, {"date": "2024-11-05", "close": 208.03, "volume": 322583.0}, {"date": "2024-11-06", "close": 202.73, "volume": 551774.0}, {"date": "2024-11-07", "close": 206.82, "volume": 144300.0}, {"date": "2024-11-08", "close": 205.47, "volume": 207402.0}, {"date": "2024-11-11", "close": 205.04, "volume": 334489.0}, {"date": "2024-11-12", "close": 193.64, "volume": 335253.0}, {"date": "2024-11-13", "close": 195.45, "volume": 281526.0}, {"date": "2024-11-14", "close": 193.29, "volume": 213477.0}, {"date": "2024-11-15", "close": 189.23, "volume": 273933.0}, {"date": "2024-11-18", "close": 187.69, "volume": 444597.0}, {"date": "2024-11-19", "close": 187.77, "volume": 238525.0}, {"date": "2024-11-20", "close": 194.26, "volume": 344281.0}, {"date": "2024-11-21", "close": 194.56, "volume": 221472.0}, {"date": "2024-11-22", "close": 190.51, "volume": 222704.0}, {"date": "2024-11-25", "close": 190.3, "volume": 276415.0}, {"date": "2024-11-26", "close": 192.11, "volume": 308162.0}, {"date": "2024-11-27", "close": 206.16, "volume": 341342.0}, {"date": "2024-11-29", "close": 215.0, "volume": 258633.0}, {"date": "2024-12-02", "close": 205.75, "volume": 2095602.0}, {"date": "2024-12-03", "close": 206.01, "volume": 395221.0}, {"date": "2024-12-04", "close": 199.09, "volume": 339750.0}, {"date": "2024-12-05", "close": 201.66, "volume": 254671.0}, {"date": "2024-12-06", "close": 205.62, "volume": 348989.0}, {"date": "2024-12-09", "close": 207.62, "volume": 513042.0}, {"date": "2024-12-10", "close": 187.5, "volume": 1260783.0}, {"date": "2024-12-11", "close": 184.38, "volume": 491546.0}, {"date": "2024-12-12", "close": 180.27, "volume": 387828.0}, {"date": "2024-12-13", "close": 179.35, "volume": 368615.0}, {"date": "2024-12-16", "close": 176.33, "volume": 538230.0}, {"date": "2024-12-17", "close": 179.06, "volume": 366173.0}, {"date": "2024-12-18", "close": 175.87, "volume": 592487.0}, {"date": "2024-12-19", "close": 174.72, "volume": 296091.0}, {"date": "2024-12-20", "close": 176.5, "volume": 368466.0}, {"date": "2024-12-23", "close": 177.7, "volume": 231186.0}, {"date": "2024-12-24", "close": 181.62, "volume": 148370.0}, {"date": "2024-12-26", "close": 184.68, "volume": 163887.0}, {"date": "2024-12-27", "close": 181.89, "volume": 169767.0}, {"date": "2024-12-30", "close": 183.81, "volume": 178913.0}, {"date": "2024-12-31", "close": 184.71, "volume": 331631.0}, {"date": "2025-01-02", "close": 184.0, "volume": 132212.0}, {"date": "2025-01-03", "close": 180.82, "volume": 189886.0}, {"date": "2025-01-06", "close": 180.64, "volume": 376035.0}, {"date": "2025-01-07", "close": 175.1, "volume": 432555.0}, {"date": "2025-01-08", "close": 177.88, "volume": 251735.0}, {"date": "2025-01-10", "close": 176.71, "volume": 271466.0}, {"date": "2025-01-13", "close": 184.61, "volume": 224934.0}, {"date": "2025-01-14", "close": 200.99, "volume": 734665.0}, {"date": "2025-01-15", "close": 201.72, "volume": 354627.0}, {"date": "2025-01-16", "close": 205.34, "volume": 293677.0}, {"date": "2025-01-17", "close": 210.08, "volume": 490050.0}, {"date": "2025-01-21", "close": 218.7, "volume": 521075.0}, {"date": "2025-01-22", "close": 222.22, "volume": 477080.0}, {"date": "2025-01-23", "close": 222.24, "volume": 352001.0}, {"date": "2025-01-24", "close": 222.08, "volume": 346449.0}, {"date": "2025-01-27", "close": 225.24, "volume": 340505.0}, {"date": "2025-01-28", "close": 226.67, "volume": 210096.0}, {"date": "2025-01-29", "close": 226.71, "volume": 124398.0}, {"date": "2025-01-30", "close": 226.89, "volume": 185697.0}, {"date": "2025-01-31", "close": 224.99, "volume": 216859.0}, {"date": "2025-02-03", "close": 223.37, "volume": 206700.0}, {"date": "2025-02-04", "close": 222.91, "volume": 403540.0}, {"date": "2025-02-05", "close": 227.67, "volume": 408539.0}, {"date": "2025-02-06", "close": 228.87, "volume": 528568.0}, {"date": "2025-02-07", "close": 223.5, "volume": 243855.0}, {"date": "2025-02-10", "close": 219.67, "volume": 292811.0}, {"date": "2025-02-11", "close": 221.22, "volume": 337946.0}, {"date": "2025-02-12", "close": 223.31, "volume": 221862.0}, {"date": "2025-02-13", "close": 225.49, "volume": 278018.0}, {"date": "2025-02-14", "close": 230.86, "volume": 484684.0}, {"date": "2025-02-18", "close": 238.11, "volume": 581503.0}, {"date": "2025-02-19", "close": 236.69, "volume": 443541.0}, {"date": "2025-02-20", "close": 244.2, "volume": 759128.0}, {"date": "2025-02-21", "close": 255.37, "volume": 811126.0}, {"date": "2025-02-24", "close": 258.49, "volume": 491747.0}, {"date": "2025-02-25", "close": 259.7, "volume": 619662.0}, {"date": "2025-02-26", "close": 259.0, "volume": 710949.0}, {"date": "2025-02-27", "close": 278.38, "volume": 1121149.0}, {"date": "2025-02-28", "close": 271.8, "volume": 964677.0}, {"date": "2025-03-03", "close": 245.53, "volume": 1292450.0}, {"date": "2025-03-04", "close": 257.31, "volume": 831130.0}, {"date": "2025-03-05", "close": 262.21, "volume": 567987.0}, {"date": "2025-03-06", "close": 256.97, "volume": 441686.0}, {"date": "2025-03-07", "close": 247.07, "volume": 662360.0}, {"date": "2025-03-10", "close": 242.66, "volume": 588215.0}, {"date": "2025-03-11", "close": 245.71, "volume": 375684.0}, {"date": "2025-03-12", "close": 249.84, "volume": 620643.0}, {"date": "2025-03-13", "close": 254.57, "volume": 272205.0}, {"date": "2025-03-14", "close": 259.19, "volume": 315031.0}, {"date": "2025-03-17", "close": 265.07, "volume": 389944.0}, {"date": "2025-03-18", "close": 261.38, "volume": 270876.0}, {"date": "2025-03-19", "close": 266.26, "volume": 300343.0}, {"date": "2025-03-20", "close": 262.59, "volume": 209116.0}, {"date": "2025-03-21", "close": 251.98, "volume": 518232.0}, {"date": "2025-03-24", "close": 253.2, "volume": 565258.0}, {"date": "2025-03-25", "close": 250.47, "volume": 319788.0}, {"date": "2025-03-26", "close": 250.92, "volume": 262833.0}, {"date": "2025-03-27", "close": 262.6, "volume": 689601.0}, {"date": "2025-03-28", "close": 267.39, "volume": 514626.0}, {"date": "2025-03-31", "close": 272.17, "volume": 534873.0}, {"date": "2025-04-01", "close": 271.04, "volume": 905502.0}, {"date": "2025-04-02", "close": 274.78, "volume": 737286.0}, {"date": "2025-04-03", "close": 264.32, "volume": 389922.0}, {"date": "2025-04-04", "close": 238.51, "volume": 675340.0}, {"date": "2025-04-07", "close": 220.54, "volume": 700298.0}, {"date": "2025-04-08", "close": 209.41, "volume": 611456.0}, {"date": "2025-04-09", "close": 206.32, "volume": 760520.0}, {"date": "2025-04-10", "close": 208.31, "volume": 930392.0}, {"date": "2025-04-11", "close": 230.36, "volume": 909612.0}, {"date": "2025-04-14", "close": 242.75, "volume": 835393.0}, {"date": "2025-04-15", "close": 238.84, "volume": 401685.0}, {"date": "2025-04-16", "close": 228.14, "volume": 575677.0}, {"date": "2025-04-17", "close": 230.98, "volume": 519865.0}, {"date": "2025-04-21", "close": 229.22, "volume": 282723.0}, {"date": "2025-04-22", "close": 252.77, "volume": 722370.0}, {"date": "2025-04-23", "close": 249.13, "volume": 430405.0}, {"date": "2025-04-24", "close": 256.16, "volume": 459630.0}, {"date": "2025-04-25", "close": 244.9, "volume": 488142.0}, {"date": "2025-04-28", "close": 249.46, "volume": 248053.0}, {"date": "2025-04-29", "close": 249.77, "volume": 321200.0}, {"date": "2025-04-30", "close": 259.81, "volume": 353059.0}, {"date": "2025-05-01", "close": 255.64, "volume": 330899.0}, {"date": "2025-05-02", "close": 255.77, "volume": 180351.0}, {"date": "2025-05-05", "close": 254.16, "volume": 201163.0}, {"date": "2025-05-06", "close": 241.75, "volume": 969358.0}, {"date": "2025-05-07", "close": 232.25, "volume": 677168.0}, {"date": "2025-05-08", "close": 235.94, "volume": 456650.0}, {"date": "2025-05-09", "close": 231.99, "volume": 375689.0}, {"date": "2025-05-12", "close": 233.25, "volume": 611117.0}, {"date": "2025-05-13", "close": 224.73, "volume": 387762.0}, {"date": "2025-05-14", "close": 219.95, "volume": 262798.0}, {"date": "2025-05-15", "close": 225.77, "volume": 527903.0}, {"date": "2025-05-16", "close": 228.38, "volume": 290199.0}, {"date": "2025-05-19", "close": 233.37, "volume": 394677.0}, {"date": "2025-05-20", "close": 236.86, "volume": 160849.0}, {"date": "2025-05-21", "close": 236.49, "volume": 259172.0}, {"date": "2025-05-22", "close": 238.76, "volume": 214030.0}, {"date": "2025-05-23", "close": 241.43, "volume": 171472.0}, {"date": "2025-05-27", "close": 238.31, "volume": 317288.0}, {"date": "2025-05-28", "close": 240.41, "volume": 189411.0}, {"date": "2025-05-29", "close": 246.68, "volume": 314734.0}, {"date": "2025-05-30", "close": 245.58, "volume": 406955.0}, {"date": "2025-06-02", "close": 245.93, "volume": 180791.0}, {"date": "2025-06-03", "close": 251.72, "volume": 260628.0}, {"date": "2025-06-04", "close": 258.27, "volume": 287803.0}, {"date": "2025-06-05", "close": 257.0, "volume": 154447.0}, {"date": "2025-06-06", "close": 255.86, "volume": 402215.0}, {"date": "2025-06-09", "close": 263.78, "volume": 486011.0}, {"date": "2025-06-10", "close": 263.42, "volume": 416173.0}, {"date": "2025-06-11", "close": 262.41, "volume": 282617.0}, {"date": "2025-06-12", "close": 276.53, "volume": 724422.0}, {"date": "2025-06-13", "close": 269.63, "volume": 391803.0}, {"date": "2025-06-16", "close": 264.42, "volume": 326675.0}, {"date": "2025-06-17", "close": 254.09, "volume": 424802.0}, {"date": "2025-06-18", "close": 252.78, "volume": 230443.0}, {"date": "2025-06-20", "close": 247.08, "volume": 230772.0}, {"date": "2025-06-23", "close": 257.51, "volume": 450660.0}, {"date": "2025-06-24", "close": 266.8, "volume": 450620.0}, {"date": "2025-06-25", "close": 267.125, "volume": 292986.0}, {"date": "2025-06-26", "close": 254.49, "volume": 414743.0}, {"date": "2025-06-27", "close": 241.2, "volume": 400827.0}, {"date": "2025-06-30", "close": 242.07, "volume": 402125.0}, {"date": "2025-07-01", "close": 245.16, "volume": 347450.0}, {"date": "2025-07-02", "close": 244.32, "volume": 353158.0}, {"date": "2025-07-03", "close": 245.49, "volume": 172489.0}, {"date": "2025-07-07", "close": 240.99, "volume": 320922.0}, {"date": "2025-07-08", "close": 244.47, "volume": 265678.0}, {"date": "2025-07-09", "close": 255.69, "volume": 361073.0}, {"date": "2025-07-10", "close": 253.39, "volume": 206822.0}, {"date": "2025-07-11", "close": 250.3, "volume": 371565.0}, {"date": "2025-07-14", "close": 252.14, "volume": 106006.0}, {"date": "2025-07-15", "close": 269.7, "volume": 674447.0}, {"date": "2025-07-16", "close": 279.16, "volume": 489268.0}, {"date": "2025-07-17", "close": 290.35, "volume": 804929.0}, {"date": "2025-07-18", "close": 294.55, "volume": 893526.0}, {"date": "2025-07-21", "close": 291.93, "volume": 320048.0}, {"date": "2025-07-22", "close": 295.59, "volume": 266754.0}, {"date": "2025-07-23", "close": 294.83, "volume": 397065.0}, {"date": "2025-07-24", "close": 296.46, "volume": 238413.0}, {"date": "2025-07-25", "close": 291.47, "volume": 171226.0}, {"date": "2025-07-28", "close": 294.51, "volume": 404449.0}, {"date": "2025-07-29", "close": 305.74, "volume": 789288.0}, {"date": "2025-07-30", "close": 299.94, "volume": 473038.0}, {"date": "2025-07-31", "close": 301.13, "volume": 503014.0}, {"date": "2025-08-01", "close": 299.01, "volume": 543061.0}, {"date": "2025-08-04", "close": 304.3, "volume": 348665.0}, {"date": "2025-08-05", "close": 307.23, "volume": 521973.0}, {"date": "2025-08-06", "close": 298.52, "volume": 529508.0}, {"date": "2025-08-07", "close": 298.29, "volume": 406111.0}, {"date": "2025-08-08", "close": 288.18, "volume": 423056.0}, {"date": "2025-08-11", "close": 289.75, "volume": 394876.0}, {"date": "2025-08-12", "close": 288.1, "volume": 312398.0}, {"date": "2025-08-13", "close": 307.51, "volume": 461638.0}, {"date": "2025-08-14", "close": 309.69, "volume": 326157.0}, {"date": "2025-08-15", "close": 321.36, "volume": 448937.0}, {"date": "2025-08-18", "close": 319.32, "volume": 595230.0}, {"date": "2025-08-19", "close": 312.51, "volume": 196852.0}, {"date": "2025-08-20", "close": 309.33, "volume": 248354.0}, {"date": "2025-08-21", "close": 313.97, "volume": 159519.0}, {"date": "2025-08-22", "close": 313.67, "volume": 156851.0}, {"date": "2025-08-25", "close": 308.63, "volume": 163237.0}, {"date": "2025-08-26", "close": 308.91, "volume": 120362.0}, {"date": "2025-08-27", "close": 300.14, "volume": 197852.0}, {"date": "2025-08-28", "close": 297.96, "volume": 200894.0}, {"date": "2025-08-29", "close": 306.05, "volume": 360221.0}, {"date": "2025-09-02", "close": 332.04, "volume": 766232.0}, {"date": "2025-09-03", "close": 336.26, "volume": 556502.0}, {"date": "2025-09-04", "close": 318.73, "volume": 306638.0}, {"date": "2025-09-05", "close": 341.8, "volume": 357691.0}, {"date": "2025-09-08", "close": 346.45, "volume": 399928.0}, {"date": "2025-09-09", "close": 351.13, "volume": 349055.0}, {"date": "2025-09-10", "close": 313.93, "volume": 1021845.0}, {"date": "2025-09-11", "close": 335.67, "volume": 429396.0}, {"date": "2025-09-12", "close": 324.34, "volume": 274662.0}, {"date": "2025-09-15", "close": 332.27, "volume": 356024.0}, {"date": "2025-09-16", "close": 327.2, "volume": 316617.0}, {"date": "2025-09-17", "close": 332.2, "volume": 157833.0}, {"date": "2025-09-18", "close": 342.89, "volume": 229881.0}, {"date": "2025-09-19", "close": 334.4, "volume": 241905.0}, {"date": "2025-09-22", "close": 337.815, "volume": 112387.0}, {"date": "2025-09-23", "close": 329.07, "volume": 169975.0}, {"date": "2025-09-24", "close": 329.84, "volume": 134858.0}, {"date": "2025-09-25", "close": 328.71, "volume": 252336.0}, {"date": "2025-09-26", "close": 326.06, "volume": 198187.0}, {"date": "2025-09-29", "close": 332.83, "volume": 162541.0}, {"date": "2025-09-30", "close": 340.7, "volume": 273720.0}, {"date": "2025-10-01", "close": 335.16, "volume": 279259.0}, {"date": "2025-10-02", "close": 345.17, "volume": 424755.0}, {"date": "2025-10-03", "close": 343.87, "volume": 163179.0}, {"date": "2025-10-06", "close": 344.53, "volume": 168706.0}, {"date": "2025-10-07", "close": 341.62, "volume": 150224.0}, {"date": "2025-10-08", "close": 351.09, "volume": 155837.0}, {"date": "2025-10-09", "close": 335.8, "volume": 212278.0}, {"date": "2025-10-10", "close": 320.1, "volume": 335152.0}, {"date": "2025-10-13", "close": 327.03, "volume": 145765.0}, {"date": "2025-10-14", "close": 320.94, "volume": 367391.0}, {"date": "2025-10-15", "close": 316.15, "volume": 321353.0}, {"date": "2025-10-16", "close": 318.02, "volume": 225562.0}, {"date": "2025-10-17", "close": 316.42, "volume": 333839.0}, {"date": "2025-10-20", "close": 318.59, "volume": 183889.0}, {"date": "2025-10-21", "close": 315.735, "volume": 141214.0}, {"date": "2025-10-22", "close": 313.54, "volume": 186768.0}, {"date": "2025-10-23", "close": 310.03, "volume": 205992.0}, {"date": "2025-10-24", "close": 310.81, "volume": 112628.0}, {"date": "2025-10-27", "close": 315.43, "volume": 153906.0}, {"date": "2025-10-28", "close": 316.85, "volume": 200086.0}, {"date": "2025-10-29", "close": 314.85, "volume": 148741.0}, {"date": "2025-10-30", "close": 308.22, "volume": 190503.0}, {"date": "2025-10-31", "close": 310.48, "volume": 142134.0}, {"date": "2025-11-03", "close": 311.86, "volume": 221292.0}, {"date": "2025-11-04", "close": 309.19, "volume": 236363.0}, {"date": "2025-11-05", "close": 321.39, "volume": 269264.0}, {"date": "2025-11-06", "close": 332.36, "volume": 416275.0}, {"date": "2025-11-07", "close": 319.97, "volume": 339924.0}, {"date": "2025-11-10", "close": 329.2, "volume": 137446.0}, {"date": "2025-11-11", "close": 343.65, "volume": 234610.0}, {"date": "2025-11-12", "close": 377.47, "volume": 847492.0}, {"date": "2025-11-13", "close": 368.36, "volume": 456623.0}, {"date": "2025-11-14", "close": 365.82, "volume": 230134.0}, {"date": "2025-11-17", "close": 376.63, "volume": 559003.0}, {"date": "2025-11-18", "close": 363.92, "volume": 353560.0}, {"date": "2025-11-19", "close": 353.79, "volume": 234756.0}, {"date": "2025-11-20", "close": 349.29, "volume": 210383.0}, {"date": "2025-11-21", "close": 347.72, "volume": 163481.0}, {"date": "2025-11-24", "close": 332.71, "volume": 637270.0}, {"date": "2025-11-25", "close": 335.17, "volume": 369089.0}, {"date": "2025-11-26", "close": 340.64, "volume": 368565.0}, {"date": "2025-11-28", "close": 340.61, "volume": 107513.0}, {"date": "2025-12-01", "close": 335.6, "volume": 198657.0}, {"date": "2025-12-02", "close": 330.185, "volume": 181578.0}, {"date": "2025-12-03", "close": 337.86, "volume": 170607.0}, {"date": "2025-12-04", "close": 331.4, "volume": 239751.0}, {"date": "2025-12-05", "close": 322.9, "volume": 603844.0}, {"date": "2025-12-08", "close": 326.49, "volume": 259795.0}, {"date": "2025-12-09", "close": 318.69, "volume": 307395.0}, {"date": "2025-12-10", "close": 322.68, "volume": 140591.0}, {"date": "2025-12-11", "close": 320.84, "volume": 189917.0}, {"date": "2025-12-12", "close": 319.06, "volume": 179668.0}, {"date": "2025-12-15", "close": 310.67, "volume": 756891.0}, {"date": "2025-12-16", "close": 304.31, "volume": 361020.0}, {"date": "2025-12-17", "close": 306.05, "volume": 327288.0}, {"date": "2025-12-18", "close": 307.02, "volume": 183666.0}, {"date": "2025-12-19", "close": 316.05, "volume": 381338.0}, {"date": "2025-12-22", "close": 313.36, "volume": 215958.0}, {"date": "2025-12-23", "close": 312.32, "volume": 219972.0}, {"date": "2025-12-24", "close": 311.73, "volume": 128094.0}, {"date": "2025-12-26", "close": 312.39, "volume": 99076.0}, {"date": "2025-12-29", "close": 310.3, "volume": 218194.0}, {"date": "2025-12-30", "close": 304.72, "volume": 252093.0}, {"date": "2025-12-31", "close": 303.81, "volume": 211512.0}, {"date": "2026-01-02", "close": 311.02, "volume": 187190.0}, {"date": "2026-01-05", "close": 320.3, "volume": 355906.0}, {"date": "2026-01-06", "close": 320.35, "volume": 293080.0}, {"date": "2026-01-07", "close": 333.87, "volume": 510464.0}, {"date": "2026-01-08", "close": 320.37, "volume": 419244.0}, {"date": "2026-01-09", "close": 337.89, "volume": 666561.0}, {"date": "2026-01-12", "close": 333.99, "volume": 537720.0}, {"date": "2026-01-13", "close": 351.06, "volume": 359695.0}, {"date": "2026-01-14", "close": 346.75, "volume": 287595.0}, {"date": "2026-01-15", "close": 338.29, "volume": 165059.0}, {"date": "2026-01-16", "close": 338.19, "volume": 153661.0}, {"date": "2026-01-20", "close": 334.28, "volume": 272368.0}, {"date": "2026-01-21", "close": 341.64, "volume": 315858.0}, {"date": "2026-01-22", "close": 338.81, "volume": 289021.0}, {"date": "2026-01-23", "close": 339.32, "volume": 167589.0}, {"date": "2026-01-26", "close": 337.79, "volume": 98283.0}, {"date": "2026-01-27", "close": 336.16, "volume": 131700.0}, {"date": "2026-01-28", "close": 350.0, "volume": 254567.0}, {"date": "2026-01-29", "close": 350.0, "volume": 310914.0}, {"date": "2026-01-30", "close": 340.38, "volume": 296852.0}, {"date": "2026-02-02", "close": 345.0, "volume": 358760.0}, {"date": "2026-02-03", "close": 346.38, "volume": 261265.0}, {"date": "2026-02-04", "close": 352.0, "volume": 312506.0}, {"date": "2026-02-05", "close": 347.0, "volume": 420147.0}, {"date": "2026-02-06", "close": 353.92, "volume": 269697.0}, {"date": "2026-02-09", "close": 348.85, "volume": 247183.0}, {"date": "2026-02-10", "close": 353.43, "volume": 173166.0}, {"date": "2026-02-11", "close": 351.27, "volume": 110821.0}, {"date": "2026-02-12", "close": 346.42, "volume": 140810.0}, {"date": "2026-02-13", "close": 346.07, "volume": 112299.0}, {"date": "2026-02-17", "close": 354.86, "volume": 185184.0}, {"date": "2026-02-18", "close": 359.05, "volume": 126318.0}, {"date": "2026-02-19", "close": 354.48, "volume": 149217.0}, {"date": "2026-02-20", "close": 362.14, "volume": 195593.0}, {"date": "2026-02-23", "close": 370.64, "volume": 218118.0}, {"date": "2026-02-24", "close": 369.0, "volume": 316438.0}, {"date": "2026-02-25", "close": 352.23, "volume": 401585.0}, {"date": "2026-02-26", "close": 322.37, "volume": 747352.0}, {"date": "2026-02-27", "close": 316.99, "volume": 364169.0}, {"date": "2026-03-02", "close": 314.36, "volume": 323396.0}, {"date": "2026-03-03", "close": 297.04, "volume": 542464.0}, {"date": "2026-03-04", "close": 299.02, "volume": 355806.0}, {"date": "2026-03-05", "close": 292.94, "volume": 303051.0}, {"date": "2026-03-06", "close": 301.12, "volume": 298131.0}, {"date": "2026-03-09", "close": 302.29, "volume": 198127.0}, {"date": "2026-03-10", "close": 305.39, "volume": 144419.0}, {"date": "2026-03-11", "close": 298.91, "volume": 266910.0}, {"date": "2026-03-12", "close": 285.3, "volume": 284781.0}, {"date": "2026-03-13", "close": 284.05, "volume": 229106.0}, {"date": "2026-03-16", "close": 289.65, "volume": 123288.0}, {"date": "2026-03-17", "close": 287.33, "volume": 161315.0}, {"date": "2026-03-18", "close": 282.29, "volume": 407144.0}, {"date": "2026-03-19", "close": 282.72, "volume": 103120.0}, {"date": "2026-03-20", "close": 275.28, "volume": 226610.0}, {"date": "2026-03-23", "close": 274.73, "volume": 208473.0}, {"date": "2026-03-24", "close": 275.69, "volume": 240732.0}, {"date": "2026-03-25", "close": 283.45, "volume": 160307.0}, {"date": "2026-03-26", "close": 276.95, "volume": 238585.0}, {"date": "2026-03-27", "close": 283.03, "volume": 233829.0}, {"date": "2026-03-30", "close": 284.08, "volume": 152586.0}, {"date": "2026-03-31", "close": 296.97, "volume": 233045.0}, {"date": "2026-04-01", "close": 308.44, "volume": 343261.0}, {"date": "2026-04-02", "close": 310.79, "volume": 133531.0}, {"date": "2026-04-06", "close": 302.49, "volume": 202265.0}, {"date": "2026-04-07", "close": 303.82, "volume": 194628.0}, {"date": "2026-04-08", "close": 312.19, "volume": 237508.0}, {"date": "2026-04-09", "close": 313.42, "volume": 142250.0}, {"date": "2026-04-10", "close": 309.66, "volume": 134413.0}, {"date": "2026-04-13", "close": 305.64, "volume": 304179.0}, {"date": "2026-04-14", "close": 310.0, "volume": 317040.0}, {"date": "2026-04-15", "close": 319.94, "volume": 196136.0}, {"date": "2026-04-16", "close": 320.7, "volume": 206871.0}, {"date": "2026-04-17", "close": 323.87, "volume": 207225.0}, {"date": "2026-04-20", "close": 318.07, "volume": 159375.0}, {"date": "2026-04-21", "close": 312.31, "volume": 190577.0}, {"date": "2026-04-22", "close": 312.41, "volume": 183128.0}, {"date": "2026-04-23", "close": 299.81, "volume": 316349.0}, {"date": "2026-04-24", "close": 300.8, "volume": 160886.0}, {"date": "2026-04-27", "close": 298.9, "volume": 202561.0}, {"date": "2026-04-28", "close": 298.16, "volume": 129858.0}, {"date": "2026-04-29", "close": 290.8, "volume": 208702.0}, {"date": "2026-04-30", "close": 295.27, "volume": 134727.0}, {"date": "2026-05-01", "close": 293.86, "volume": 116037.0}, {"date": "2026-05-04", "close": 297.14, "volume": 135821.0}, {"date": "2026-05-05", "close": 297.49, "volume": 175753.0}, {"date": "2026-05-06", "close": 313.32, "volume": 386037.0}, {"date": "2026-05-07", "close": 317.0, "volume": 441188.0}, {"date": "2026-05-08", "close": 312.12, "volume": 210369.0}, {"date": "2026-05-11", "close": 310.75, "volume": 346710.0}, {"date": "2026-05-12", "close": 315.07, "volume": 268362.0}, {"date": "2026-05-13", "close": 316.55, "volume": 181667.0}, {"date": "2026-05-14", "close": 304.62, "volume": 261909.0}, {"date": "2026-05-15", "close": 293.27, "volume": 269815.0}, {"date": "2026-05-18", "close": 293.09, "volume": 217637.0}, {"date": "2026-05-19", "close": 297.01, "volume": 219132.0}, {"date": "2026-05-20", "close": 308.74, "volume": 291217.0}, {"date": "2026-05-21", "close": 309.62, "volume": 246299.0}, {"date": "2026-05-22", "close": 310.25, "volume": 190918.0}, {"date": "2026-05-26", "close": 302.44, "volume": 206193.0}, {"date": "2026-05-27", "close": 300.01, "volume": 159053.0}, {"date": "2026-05-28", "close": 290.58, "volume": 314646.0}, {"date": "2026-05-29", "close": 287.92, "volume": 174817.0}, {"date": "2026-06-01", "close": 279.68, "volume": 373491.0}, {"date": "2026-06-02", "close": 274.69, "volume": 247215.0}, {"date": "2026-06-03", "close": 279.0, "volume": 206779.0}, {"date": "2026-06-04", "close": 279.93, "volume": 99488.0}, {"date": "2026-06-05", "close": 270.1, "volume": 325960.0}, {"date": "2026-06-08", "close": 270.8, "volume": 285133.0}, {"date": "2026-06-09", "close": 268.17, "volume": 515452.0}, {"date": "2026-06-10", "close": 263.61, "volume": 291102.0}, {"date": "2026-06-11", "close": 260.27, "volume": 505560.0}, {"date": "2026-06-12", "close": 264.48, "volume": 260963.0}, {"date": "2026-06-15", "close": 268.2, "volume": 351440.0}, {"date": "2026-06-16", "close": 263.92, "volume": 299595.0}, {"date": "2026-06-17", "close": 262.68, "volume": 364260.0}, {"date": "2026-06-18", "close": 270.15, "volume": 367885.0}, {"date": "2026-06-22", "close": 271.8, "volume": 205158.0}, {"date": "2026-06-23", "close": 276.13, "volume": 331646.0}, {"date": "2026-06-24", "close": 277.12, "volume": 218594.0}, {"date": "2026-06-25", "close": 275.34, "volume": 231752.0}, {"date": "2026-06-26", "close": 279.89, "volume": 336791.0}, {"date": "2026-06-29", "close": 289.99, "volume": 317520.0}, {"date": "2026-06-30", "close": 284.97, "volume": 325212.0}, {"date": "2026-07-01", "close": 290.74, "volume": 342299.0}, {"date": "2026-07-02", "close": 297.65, "volume": 294978.0}, {"date": "2026-07-06", "close": 309.46, "volume": 405300.0}, {"date": "2026-07-07", "close": 308.96, "volume": 311108.0}, {"date": "2026-07-08", "close": 301.88, "volume": 310382.0}, {"date": "2026-07-09", "close": 302.83, "volume": 134160.0}, {"date": "2026-07-10", "close": 298.7, "volume": 254520.0}, {"date": "2026-07-13", "close": 303.96, "volume": 459223.0}, {"date": "2026-07-14", "close": 306.56, "volume": 446984.0}, {"date": "2026-07-15", "close": 311.26, "volume": 636543.0}, {"date": "2026-07-16", "close": 317.42, "volume": 594848.0}, {"date": "2026-07-17", "close": 312.02, "volume": 428134.0}, {"date": "2026-07-20", "close": 310.575, "volume": 343927.0}, {"date": "2026-07-21", "close": 318.685, "volume": 536209.0}, {"date": "2026-07-22", "close": 319.93, "volume": 529541.0}, {"date": "2026-07-23", "close": 326.77, "volume": 546440.0}, {"date": "2026-07-24", "close": 325.9, "volume": 348068.0}, {"date": "2026-07-27", "close": 325.9, "volume": 302475.0}, {"date": "2026-07-28", "close": 330.46, "volume": 257490.0}, {"date": "2026-07-29", "close": 327.21, "volume": 189368.0}, {"date": "2026-07-30", "close": 322.08, "volume": 214118.0}, {"date": "2026-07-31", "close": 316.01, "volume": 249957.0}, {"date": "2026-08-03", "close": 313.77, "volume": 359519.0}, {"date": "2026-08-04", "close": 323.01, "volume": 385281.0}, {"date": "2026-08-05", "close": 327.53, "volume": 476547.0}, {"date": "2026-08-06", "close": 329.8, "volume": 279839.0}, {"date": "2026-08-07", "close": 348.27, "volume": 638195.0}], "refreshing": true}