{"ticker": "ONTO", "overview": {"cik": "704532", "ticker": "ONTO", "name": "ONTO INNOVATION INC.", "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "sic": "3829", "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001784973-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008511", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341337", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338401", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337990", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-241852", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001918546-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001212426-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001247436-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001233488-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001784973-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001443674-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234610", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232522", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001976282-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001889970-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-227915", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206707", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206365", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000541", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-164529", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-158081", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001193125-26-143707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001193125-26-143704", "price_sensitive": false}]}, "description": "ONTO INNOVATION INC. trades as ONTO on the NYSE and is registered in the United States, classified under Measuring & Controlling Devices, NEC (SIC 3829). Privy Trades holds 342 insider filings for the company, from November 2019 to August 2026. Across those, 16 insiders disclosed 1 open-market purchase totalling $30.00K against 63 sales totalling $88.83M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 30000.0, "sell_n": 63, "sell_sum": 88826302.97, "net": -88796302.97, "insiders": 16, "first_date": "2019-11-15", "last_date": "2026-08-21"}, "metrics": {"ticker": "ONTO", "has_prices": true, "as_of": "2026-08-14", "last": 331.71, "prev_close": 337.82, "change": -6.110000000000014, "change_pct": -0.01808655497010246, "session_volume": 1075001.0, "vwap_5": 323.3481067765737, "vwap_20": 281.63058421072276, "vwap_60": 297.48573683863737, "vwap_250": 212.27471142958632, "high_52w": 378.45, "low_52w": 124.09, "avg_volume_20": 1197767.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001259094-26-000007", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Brian K. Roberts", "who_key": "ROBERTS BRIAN K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 824487.4500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1259094/000125909426000007/0001259094-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0002074793-26-000008", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Shirley Chen", "who_key": "Chen Shirley", "role": "Senior Vice President of Custo", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 385897.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "President files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074793/000207479326000008/0002074793-26-000008-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001259094-26-000005", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Brian K. Roberts", "who_key": "ROBERTS BRIAN K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 824487.4500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1259094/000125909426000005/0001259094-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001784973-26-000007", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 302300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Board member offloads $302K of ONTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1784973/000178497326000007/0001784973-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0001443674-26-000008", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Stephen Douglas Kelley", "who_key": "Kelley Stephen Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000144367426000008/0001443674-26-000008-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001784973-26-000004", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Susan D. Lynch", "who_key": "Lynch Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000178497326000004/0001784973-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001233488-26-000003", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "David Brian Miller", "who_key": "MILLER DAVID BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000123348826000003/0001233488-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001247436-26-000003", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Stephen S. Schwartz", "who_key": "SCHWARTZ STEPHEN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000124743626000003/0001247436-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001212426-26-000003", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Christopher A. Seams", "who_key": "SEAMS CHRISTOPHER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000121242626000003/0001212426-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001918546-26-000003", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "May Su", "who_key": "Su May", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Director files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000191854626000003/0001918546-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}, {"id": "0001889970-26-000008", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Yoon Ah Oh", "who_key": "OH Yoon Ah", "role": "SVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 144038.09999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000188997026000008/0001889970-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001976282-26-000006", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Ramil Yaldaei", "who_key": "YALDAEI RAMIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 229102.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000197628226000006/0001976282-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000054", "src": "13DG", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "ONTO Innovation Inc.", "who_key": "ONTO INNOVATION INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ONTO INNOVATION INC. crosses 5% of ONTO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/0002100119-26-000054-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000541", "src": "13DG", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "ONTO Innovation Inc.", "who_key": "ONTO INNOVATION INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ONTO INNOVATION INC. crosses 5% of ONTO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/0002100121-26-000541-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001988", "src": "13DG", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "ONTO Innovation Inc.", "who_key": "ONTO INNOVATION INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ONTO INNOVATION INC. adjusts its stake in ONTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/0000102909-26-001988-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001889970-26-000006", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Yoon Ah Oh", "who_key": "OH Yoon Ah", "role": "SVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 86527.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000188997026000006/0001889970-26-000006-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001325550-26-000006", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Michael P. Plisinski", "who_key": "Plisinski Michael P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 776465.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000132555026000006/0001325550-26-000006-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001976282-26-000004", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Ramil Yaldaei", "who_key": "YALDAEI RAMIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127612.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000197628226000004/0001976282-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0002046735-26-000002", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Ido Dolev", "who_key": "Dolev Ido", "role": "EVP, Prod Solutions Grp", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 169942.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000204673526000002/0002046735-26-000002-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0002074793-26-000002", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Shirley Chen", "who_key": "Chen Shirley", "role": "SVP Customer Success", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000207479326000002/0002074793-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001259094-26-000002", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Brian K. Roberts", "who_key": "ROBERTS BRIAN K", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CFO files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125909426000002/0001259094-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001889970-26-000004", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Yoon Ah Oh", "who_key": "OH Yoon Ah", "role": "SVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 123920.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000188997026000004/0001889970-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001325550-26-000004", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Michael P. Plisinski", "who_key": "Plisinski Michael P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 895295.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000132555026000004/0001325550-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001976282-26-000002", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Ramil Yaldaei", "who_key": "YALDAEI RAMIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134499.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000197628226000002/0001976282-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001889970-26-000002", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Yoon Ah Oh", "who_key": "OH Yoon Ah", "role": "SVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 346481.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000188997026000002/0001889970-26-000002-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376724}, {"id": "0001325550-26-000002", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Michael P. Plisinski", "who_key": "Plisinski Michael P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2726453.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000132555026000002/0001325550-26-000002-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376724}, {"id": "0001325550-25-000004", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Michael P. Plisinski", "who_key": "Plisinski Michael P", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "CEO files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000132555025000004/0001325550-25-000004-index.htm", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451604}, {"id": "0002046735-25-000004", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Ido Dolev", "who_key": "Dolev Ido", "role": "EVP, Prod Solutions Grp", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 490213.82999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000204673525000004/0002046735-25-000004-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483284}, {"id": "0001976282-25-000004", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Ramil Yaldaei", "who_key": "YALDAEI RAMIL", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85363.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000197628225000004/0001976282-25-000004-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569684}, {"id": "0002022859-25-000077", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "Shirley Chen", "who_key": "Chen Shirley", "role": "SVP, Customer Success", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider files routine paperwork on ONTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000077/0002022859-25-000077-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614324}], "recent_buys": [{"id": "0001407682-20-000087", "src": "INSIDERS", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "Onto Innovation Inc.", "who": "Ju Jin", "who_key": "Jin Ju", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 30000.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ONTO draws $30K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000087/0001407682-20-000087-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513044}], "institutional": [{"id": "13DG-0002100119-26-000054", "src": "13DG", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "ONTO Innovation Inc.", "who_key": "ONTO INNOVATION INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ONTO INNOVATION INC. crosses 5% of ONTO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/0002100119-26-000054-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000541", "src": "13DG", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "ONTO Innovation Inc.", "who_key": "ONTO INNOVATION INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ONTO INNOVATION INC. crosses 5% of ONTO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/0002100121-26-000541-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001988", "src": "13DG", "ticker": "ONTO", "cik": "704532", "company": "ONTO INNOVATION INC.", "company_raw": "ONTO INNOVATION INC.", "who": "ONTO Innovation Inc.", "who_key": "ONTO INNOVATION INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ONTO INNOVATION INC. adjusts its stake in ONTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/704532/0000102909-26-001988-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Onto Innovation Inc. Common Stock", "new_value": "ONTO INNOVATION INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000704532", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000704532", "applied": 1, "detected_at": "2026-10-26T18:52:28.117078"}]}, "key_people": [{"who": "Bruce C. Rhine", "who_key": "Rhine Bruce C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 41206577.84, "net": -41206577.84, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5481253.96, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768222000034/0001407682-22-000034-index.htm"}, {"action": "SELL", "amount": 2220749.96, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000140/0001407682-21-000140-index.htm"}, {"action": "SELL", "amount": 4018000.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000130/0001407682-21-000130-index.htm"}, {"action": "SELL", "amount": 322887.36, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000103/0001407682-21-000103-index.htm"}, {"action": "SELL", "amount": 3432330.3, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000097/0001407682-21-000097-index.htm"}, {"action": "SELL", "amount": 1965599.9999999998, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000089/0001407682-21-000089-index.htm"}, {"action": "SELL", "amount": 3537141.3099999996, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000068/0001407682-21-000068-index.htm"}, {"action": "SELL", "amount": 8837853.290000001, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000048/0001407682-21-000048-index.htm"}, {"action": "SELL", "amount": 3248046.15, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000046/0001407682-21-000046-index.htm"}, {"action": "SELL", "amount": 112500.0, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000116/0001407682-20-000116-index.htm"}, {"action": "SELL", "amount": 251110.78999999998, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000114/0001407682-20-000114-index.htm"}, {"action": "SELL", "amount": 3712099.4000000004, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000106/0001407682-20-000106-index.htm"}, {"action": "SELL", "amount": 3200505.32, "date": "2020-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000013/0001407682-20-000013-index.htm"}, {"action": "SELL", "amount": 866499.9999999999, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781519000006/0001257815-19-000006-index.htm"}], "latest": {"action": "SELL", "amount": 5481253.96, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768222000034/0001407682-22-000034-index.htm"}}, {"who": "Michael P. Plisinski", "who_key": "Plisinski Michael P", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 34011787.51, "net": -34011787.51, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7671650.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000008/0002022859-25-000008-index.htm"}, {"action": "SELL", "amount": 6337287.0, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000006/0002022859-25-000006-index.htm"}, {"action": "SELL", "amount": 4003826.44, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000003/0002022859-25-000003-index.htm"}, {"action": "SELL", "amount": 7019129.0, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781524000040/0001257815-24-000040-index.htm"}, {"action": "SELL", "amount": 3498438.87, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000084/0001257815-23-000084-index.htm"}, {"action": "SELL", "amount": 2229461.2800000003, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781521000002/0001257815-21-000002-index.htm"}, {"action": "SELL", "amount": 263358.0, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000105/0001407682-21-000105-index.htm"}, {"action": "SELL", "amount": 520172.39999999997, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000101/0001407682-21-000101-index.htm"}, {"action": "SELL", "amount": 2468464.52, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000104/0001407682-20-000104-index.htm"}], "latest": {"action": "SELL", "amount": 7671650.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000008/0002022859-25-000008-index.htm"}}, {"who": "Steven R. Roth", "who_key": "ROTH STEVEN R", "role": "Sr VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3066400.0, "net": -3066400.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 525000.0, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768222000006/0001407682-22-000006-index.htm"}, {"action": "SELL", "amount": 415000.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000132/0001407682-21-000132-index.htm"}, {"action": "SELL", "amount": 1050000.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000066/0001407682-21-000066-index.htm"}, {"action": "SELL", "amount": 506400.0, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000002/0001407682-21-000002-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000108/0001407682-20-000108-index.htm"}, {"action": "SELL", "amount": 370000.0, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000088/0001407682-20-000088-index.htm"}], "latest": {"action": "SELL", "amount": 525000.0, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768222000006/0001407682-22-000006-index.htm"}}, {"who": "Srinivas Vedula", "who_key": "Vedula Srinivas", "role": "SVP, Customer Success", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1554671.19, "net": -1554671.19, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40360.04, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000016/0002022859-25-000016-index.htm"}, {"action": "SELL", "amount": 169535.0, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000004/0002022859-25-000004-index.htm"}, {"action": "SELL", "amount": 264231.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285924000033/0002022859-24-000033-index.htm"}, {"action": "SELL", "amount": 317112.4, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285924000025/0002022859-24-000025-index.htm"}, {"action": "SELL", "amount": 201253.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000089/0001257815-23-000089-index.htm"}, {"action": "SELL", "amount": 562179.75, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000136/0001407682-21-000136-index.htm"}], "latest": {"action": "SELL", "amount": 40360.04, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285925000016/0002022859-25-000016-index.htm"}}, {"who": "David Brian Miller", "who_key": "MILLER DAVID BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1511580.45, "net": -1511580.45, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 477372.0, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781524000010/0001257815-24-000010-index.htm"}, {"action": "SELL", "amount": 498453.45, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000072/0001257815-23-000072-index.htm"}, {"action": "SELL", "amount": 535755.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000138/0001407682-21-000138-index.htm"}], "latest": {"action": "SELL", "amount": 477372.0, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781524000010/0001257815-24-000010-index.htm"}}, {"who": "Kevin Heidrich", "who_key": "Heidrich Kevin", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1376179.68, "net": -1376179.68, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1335462.5799999998, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000099/0001407682-21-000099-index.htm"}, {"action": "SELL", "amount": 20193.899999999998, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000112/0001407682-20-000112-index.htm"}, {"action": "SELL", "amount": 20523.2, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000110/0001407682-20-000110-index.htm"}], "latest": {"action": "SELL", "amount": 1335462.5799999998, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768221000099/0001407682-21-000099-index.htm"}}, {"who": "Robert Fiordalice", "who_key": "Fiordalice Robert", "role": "SVP & GM, Metrology BU", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1260802.89, "net": -1260802.89, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 882435.4199999999, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000093/0001257815-23-000093-index.htm"}, {"action": "SELL", "amount": 92552.40000000001, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000074/0001257815-23-000074-index.htm"}, {"action": "SELL", "amount": 78975.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000070/0001257815-23-000070-index.htm"}, {"action": "SELL", "amount": 74649.6, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000068/0001257815-23-000068-index.htm"}, {"action": "SELL", "amount": 62317.350000000006, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000064/0001257815-23-000064-index.htm"}, {"action": "SELL", "amount": 58984.2, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768222000063/0001407682-22-000063-index.htm"}, {"action": "SELL", "amount": 10888.92, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000140768220000004/0001407682-20-000004-index.htm"}], "latest": {"action": "SELL", "amount": 882435.4199999999, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000093/0001257815-23-000093-index.htm"}}, {"who": "Mark Slicer", "who_key": "Slicer Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 780010.38, "net": -780010.38, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176451.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285924000040/0002022859-24-000040-index.htm"}, {"action": "SELL", "amount": 227519.22, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285924000023/0002022859-24-000023-index.htm"}, {"action": "SELL", "amount": 376040.16000000003, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000125781523000094/0001257815-23-000094-index.htm"}], "latest": {"action": "SELL", "amount": 176451.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/704532/000202285924000040/0002022859-24-000040-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -302300.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001784973-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008511", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341337", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338401", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337990", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001193125-26-241852", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001918546-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001212426-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001247436-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001233488-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001784973-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001443674-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001193125-26-234610", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232522", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001976282-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001889970-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-227915", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001193125-26-206707", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206365", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000541", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-164529", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001193125-26-158081", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001193125-26-143707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001193125-26-143704", "price_sensitive": false}], "performance": {"ticker": "ONTO", "has_prices": true, "summary": {"n": 1, "avg": 9.850834151128558, "win_rate": 1.0, "best": 9.850834151128558, "worst": 9.850834151128558, "as_of": "2026-08-14"}, "buys": [{"who": "Jin Ju", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30000.0, "date": "2020-02-28", "score": 31.0, "ref_price": 30.57, "return": 9.850834151128558}]}, "price_series": [{"date": "2016-08-08", "close": 20.33, "volume": 123662.0}, {"date": "2016-08-09", "close": 20.03, "volume": 145296.0}, {"date": "2016-08-10", "close": 20.04, "volume": 314166.0}, {"date": "2016-08-11", "close": 20.0, "volume": 131350.0}, {"date": "2016-08-12", "close": 20.02, "volume": 108133.0}, {"date": "2016-08-15", "close": 20.38, "volume": 99697.0}, {"date": "2016-08-16", "close": 20.38, "volume": 101487.0}, {"date": "2016-08-17", "close": 20.41, "volume": 85250.0}, {"date": "2016-08-18", "close": 20.45, "volume": 75146.0}, {"date": "2016-08-19", "close": 21.21, "volume": 138527.0}, {"date": "2016-08-22", "close": 21.09, "volume": 78630.0}, {"date": "2016-08-23", "close": 21.0, "volume": 61207.0}, {"date": "2016-08-24", "close": 20.7, "volume": 144832.0}, {"date": "2016-08-25", "close": 20.83, "volume": 132855.0}, {"date": "2016-08-26", "close": 20.89, "volume": 89153.0}, {"date": "2016-08-29", "close": 20.77, "volume": 116455.0}, {"date": "2016-08-30", "close": 20.68, "volume": 89513.0}, {"date": "2016-08-31", "close": 20.34, "volume": 118975.0}, {"date": "2016-09-01", "close": 20.59, "volume": 67262.0}, {"date": "2016-09-02", "close": 20.95, "volume": 115553.0}, {"date": "2016-09-06", "close": 20.98, "volume": 97965.0}, {"date": "2016-09-07", "close": 21.02, "volume": 87573.0}, {"date": "2016-09-08", "close": 21.17, "volume": 98028.0}, {"date": "2016-09-09", "close": 20.48, "volume": 160075.0}, {"date": "2016-09-12", "close": 20.84, "volume": 103107.0}, {"date": "2016-09-13", "close": 20.49, "volume": 95895.0}, {"date": "2016-09-14", "close": 20.53, "volume": 72391.0}, {"date": "2016-09-15", "close": 20.87, "volume": 72135.0}, {"date": "2016-09-16", "close": 20.81, "volume": 166268.0}, {"date": "2016-09-19", "close": 21.17, "volume": 88262.0}, {"date": "2016-09-20", "close": 21.01, "volume": 62480.0}, {"date": "2016-09-21", "close": 21.74, "volume": 165885.0}, {"date": "2016-09-22", "close": 22.5, "volume": 176207.0}, {"date": "2016-09-23", "close": 22.29, "volume": 127696.0}, {"date": "2016-09-26", "close": 21.9, "volume": 117202.0}, {"date": "2016-09-27", "close": 22.01, "volume": 84522.0}, {"date": "2016-09-28", "close": 22.31, "volume": 78928.0}, {"date": "2016-09-29", "close": 21.94, "volume": 84106.0}, {"date": "2016-09-30", "close": 22.34, "volume": 122044.0}, {"date": "2016-10-03", "close": 21.95, "volume": 111179.0}, {"date": "2016-10-04", "close": 21.86, "volume": 80102.0}, {"date": "2016-10-05", "close": 22.25, "volume": 80882.0}, {"date": "2016-10-06", "close": 22.75, "volume": 335992.0}, {"date": "2016-10-07", "close": 22.21, "volume": 186222.0}, {"date": "2016-10-10", "close": 22.38, "volume": 100724.0}, {"date": "2016-10-11", "close": 21.39, "volume": 151021.0}, {"date": "2016-10-12", "close": 20.28, "volume": 241623.0}, {"date": "2016-10-13", "close": 20.01, "volume": 113927.0}, {"date": "2016-10-14", "close": 19.91, "volume": 92076.0}, {"date": "2016-10-17", "close": 19.65, "volume": 140996.0}, {"date": "2016-10-18", "close": 19.97, "volume": 96009.0}, {"date": "2016-10-19", "close": 20.07, "volume": 96992.0}, {"date": "2016-10-20", "close": 19.88, "volume": 93861.0}, {"date": "2016-10-21", "close": 20.26, "volume": 112275.0}, {"date": "2016-10-24", "close": 20.87, "volume": 65893.0}, {"date": "2016-10-25", "close": 20.87, "volume": 72544.0}, {"date": "2016-10-26", "close": 20.79, "volume": 60249.0}, {"date": "2016-10-27", "close": 20.66, "volume": 75952.0}, {"date": "2016-10-28", "close": 21.34, "volume": 387062.0}, {"date": "2016-10-31", "close": 20.89, "volume": 277620.0}, {"date": "2016-11-01", "close": 20.77, "volume": 158467.0}, {"date": "2016-11-02", "close": 20.98, "volume": 156660.0}, {"date": "2016-11-03", "close": 21.15, "volume": 120544.0}, {"date": "2016-11-04", "close": 21.25, "volume": 120703.0}, {"date": "2016-11-07", "close": 21.99, "volume": 105210.0}, {"date": "2016-11-08", "close": 22.08, "volume": 71838.0}, {"date": "2016-11-09", "close": 22.05, "volume": 202465.0}, {"date": "2016-11-10", "close": 21.92, "volume": 190691.0}, {"date": "2016-11-11", "close": 23.43, "volume": 269231.0}, {"date": "2016-11-14", "close": 23.23, "volume": 165292.0}, {"date": "2016-11-15", "close": 22.9, "volume": 192358.0}, {"date": "2016-11-16", "close": 23.57, "volume": 291400.0}, {"date": "2016-11-17", "close": 23.92, "volume": 287440.0}, {"date": "2016-11-18", "close": 24.57, "volume": 105586.0}, {"date": "2016-11-21", "close": 24.79, "volume": 86970.0}, {"date": "2016-11-22", "close": 25.13, "volume": 228343.0}, {"date": "2016-11-23", "close": 24.09, "volume": 265352.0}, {"date": "2016-11-25", "close": 24.22, "volume": 38034.0}, {"date": "2016-11-28", "close": 24.57, "volume": 129419.0}, {"date": "2016-11-29", "close": 24.22, "volume": 168318.0}, {"date": "2016-11-30", "close": 23.91, "volume": 320899.0}, {"date": "2016-12-01", "close": 22.48, "volume": 175554.0}, {"date": "2016-12-02", "close": 22.63, "volume": 154671.0}, {"date": "2016-12-05", "close": 23.16, "volume": 170860.0}, {"date": "2016-12-06", "close": 23.09, "volume": 168647.0}, {"date": "2016-12-07", "close": 23.48, "volume": 270903.0}, {"date": "2016-12-08", "close": 24.51, "volume": 175180.0}, {"date": "2016-12-09", "close": 24.54, "volume": 361777.0}, {"date": "2016-12-12", "close": 24.92, "volume": 132457.0}, {"date": "2016-12-13", "close": 24.98, "volume": 132584.0}, {"date": "2016-12-14", "close": 24.25, "volume": 180464.0}, {"date": "2016-12-15", "close": 24.91, "volume": 226425.0}, {"date": "2016-12-16", "close": 24.84, "volume": 877653.0}, {"date": "2016-12-19", "close": 25.41, "volume": 279188.0}, {"date": "2016-12-20", "close": 25.54, "volume": 174662.0}, {"date": "2016-12-21", "close": 25.53, "volume": 251419.0}, {"date": "2016-12-22", "close": 25.51, "volume": 124729.0}, {"date": "2016-12-23", "close": 25.73, "volume": 92244.0}, {"date": "2016-12-27", "close": 25.83, "volume": 111596.0}, {"date": "2016-12-28", "close": 25.55, "volume": 288761.0}, {"date": "2016-12-29", "close": 25.29, "volume": 92727.0}, {"date": "2016-12-30", "close": 25.06, "volume": 88985.0}, {"date": "2017-01-03", "close": 24.95, "volume": 165626.0}, {"date": "2017-01-04", "close": 25.66, "volume": 541959.0}, {"date": "2017-01-05", "close": 25.2, "volume": 116290.0}, {"date": "2017-01-06", "close": 24.89, "volume": 90350.0}, {"date": "2017-01-09", "close": 24.84, "volume": 124153.0}, {"date": "2017-01-10", "close": 25.06, "volume": 354889.0}, {"date": "2017-01-11", "close": 25.53, "volume": 177365.0}, {"date": "2017-01-12", "close": 25.25, "volume": 176681.0}, {"date": "2017-01-13", "close": 25.55, "volume": 109631.0}, {"date": "2017-01-17", "close": 25.09, "volume": 254562.0}, {"date": "2017-01-18", "close": 25.55, "volume": 168708.0}, {"date": "2017-01-19", "close": 25.18, "volume": 553437.0}, {"date": "2017-01-20", "close": 25.29, "volume": 217441.0}, {"date": "2017-01-23", "close": 25.24, "volume": 172881.0}, {"date": "2017-01-24", "close": 25.74, "volume": 203194.0}, {"date": "2017-01-25", "close": 25.88, "volume": 273716.0}, {"date": "2017-01-26", "close": 25.59, "volume": 96026.0}, {"date": "2017-01-27", "close": 26.03, "volume": 144032.0}, {"date": "2017-01-30", "close": 25.59, "volume": 128522.0}, {"date": "2017-01-31", "close": 25.71, "volume": 117553.0}, {"date": "2017-02-01", "close": 26.13, "volume": 196651.0}, {"date": "2017-02-02", "close": 25.99, "volume": 147288.0}, {"date": "2017-02-03", "close": 26.25, "volume": 123912.0}, {"date": "2017-02-06", "close": 25.53, "volume": 190744.0}, {"date": "2017-02-07", "close": 25.33, "volume": 205348.0}, {"date": "2017-02-08", "close": 25.96, "volume": 563569.0}, {"date": "2017-02-09", "close": 26.22, "volume": 379218.0}, {"date": "2017-02-10", "close": 26.71, "volume": 222435.0}, {"date": "2017-02-13", "close": 26.22, "volume": 216124.0}, {"date": "2017-02-14", "close": 26.22, "volume": 296293.0}, {"date": "2017-02-15", "close": 26.76, "volume": 198697.0}, {"date": "2017-02-16", "close": 26.78, "volume": 219257.0}, {"date": "2017-02-17", "close": 27.18, "volume": 207490.0}, {"date": "2017-02-21", "close": 27.92, "volume": 347486.0}, {"date": "2017-02-22", "close": 27.94, "volume": 182818.0}, {"date": "2017-02-23", "close": 27.65, "volume": 187161.0}, {"date": "2017-02-24", "close": 28.41, "volume": 345329.0}, {"date": "2017-02-27", "close": 28.27, "volume": 264880.0}, {"date": "2017-02-28", "close": 27.21, "volume": 488449.0}, {"date": "2017-03-01", "close": 27.75, "volume": 263613.0}, {"date": "2017-03-02", "close": 27.19, "volume": 176207.0}, {"date": "2017-03-03", "close": 26.97, "volume": 146828.0}, {"date": "2017-03-06", "close": 28.14, "volume": 335598.0}, {"date": "2017-03-07", "close": 28.22, "volume": 324071.0}, {"date": "2017-03-08", "close": 28.18, "volume": 158248.0}, {"date": "2017-03-09", "close": 27.95, "volume": 123478.0}, {"date": "2017-03-10", "close": 28.24, "volume": 152166.0}, {"date": "2017-03-13", "close": 28.77, "volume": 197759.0}, {"date": "2017-03-14", "close": 28.73, "volume": 98132.0}, {"date": "2017-03-15", "close": 29.25, "volume": 293273.0}, {"date": "2017-03-16", "close": 28.78, "volume": 357689.0}, {"date": "2017-03-17", "close": 29.28, "volume": 478715.0}, {"date": "2017-03-20", "close": 29.05, "volume": 237894.0}, {"date": "2017-03-21", "close": 28.63, "volume": 719108.0}, {"date": "2017-03-22", "close": 28.9, "volume": 256373.0}, {"date": "2017-03-23", "close": 29.18, "volume": 231092.0}, {"date": "2017-03-24", "close": 29.4, "volume": 175172.0}, {"date": "2017-03-27", "close": 29.82, "volume": 248971.0}, {"date": "2017-03-28", "close": 29.77, "volume": 243113.0}, {"date": "2017-03-29", "close": 29.635, "volume": 121169.0}, {"date": "2017-03-30", "close": 30.12, "volume": 185144.0}, {"date": "2017-03-31", "close": 30.46, "volume": 283723.0}, {"date": "2017-04-03", "close": 29.8, "volume": 246557.0}, {"date": "2017-04-04", "close": 29.96, "volume": 156464.0}, {"date": "2017-04-05", "close": 29.38, "volume": 150133.0}, {"date": "2017-04-06", "close": 29.43, "volume": 203075.0}, {"date": "2017-04-07", "close": 29.36, "volume": 173659.0}, {"date": "2017-04-10", "close": 29.1, "volume": 183663.0}, {"date": "2017-04-11", "close": 29.16, "volume": 257565.0}, {"date": "2017-04-12", "close": 28.445, "volume": 229343.0}, {"date": "2017-04-13", "close": 28.03, "volume": 190314.0}, {"date": "2017-04-17", "close": 28.31, "volume": 224575.0}, {"date": "2017-04-18", "close": 28.61, "volume": 155580.0}, {"date": "2017-04-19", "close": 28.78, "volume": 186370.0}, {"date": "2017-04-20", "close": 29.47, "volume": 179856.0}, {"date": "2017-04-21", "close": 29.39, "volume": 141802.0}, {"date": "2017-04-24", "close": 29.97, "volume": 159687.0}, {"date": "2017-04-25", "close": 30.34, "volume": 284275.0}, {"date": "2017-04-26", "close": 30.87, "volume": 269304.0}, {"date": "2017-04-27", "close": 31.9, "volume": 338834.0}, {"date": "2017-04-28", "close": 31.555, "volume": 276630.0}, {"date": "2017-05-01", "close": 32.2, "volume": 405562.0}, {"date": "2017-05-02", "close": 31.905, "volume": 346377.0}, {"date": "2017-05-03", "close": 27.42, "volume": 1115142.0}, {"date": "2017-05-04", "close": 28.785, "volume": 441050.0}, {"date": "2017-05-05", "close": 28.98, "volume": 408284.0}, {"date": "2017-05-08", "close": 28.04, "volume": 299832.0}, {"date": "2017-05-09", "close": 28.63, "volume": 311694.0}, {"date": "2017-05-10", "close": 28.41, "volume": 199819.0}, {"date": "2017-05-11", "close": 28.26, "volume": 136246.0}, {"date": "2017-05-12", "close": 28.005, "volume": 182345.0}, {"date": "2017-05-15", "close": 28.565, "volume": 168818.0}, {"date": "2017-05-16", "close": 28.63, "volume": 106829.0}, {"date": "2017-05-17", "close": 26.97, "volume": 412791.0}, {"date": "2017-05-18", "close": 27.15, "volume": 199668.0}, {"date": "2017-05-19", "close": 27.15, "volume": 132881.0}, {"date": "2017-05-22", "close": 27.45, "volume": 185160.0}, {"date": "2017-05-23", "close": 27.34, "volume": 182216.0}, {"date": "2017-05-24", "close": 27.34, "volume": 116610.0}, {"date": "2017-05-25", "close": 27.34, "volume": 261975.0}, {"date": "2017-05-26", "close": 27.97, "volume": 140260.0}, {"date": "2017-05-30", "close": 28.18, "volume": 194237.0}, {"date": "2017-05-31", "close": 27.8, "volume": 257280.0}, {"date": "2017-06-01", "close": 27.73, "volume": 163856.0}, {"date": "2017-06-02", "close": 28.04, "volume": 151818.0}, {"date": "2017-06-05", "close": 27.97, "volume": 180285.0}, {"date": "2017-06-06", "close": 28.59, "volume": 123787.0}, {"date": "2017-06-07", "close": 29.14, "volume": 246992.0}, {"date": "2017-06-08", "close": 29.64, "volume": 239593.0}, {"date": "2017-06-09", "close": 28.28, "volume": 255685.0}, {"date": "2017-06-12", "close": 26.755, "volume": 381599.0}, {"date": "2017-06-13", "close": 26.995, "volume": 259452.0}, {"date": "2017-06-14", "close": 25.8, "volume": 268493.0}, {"date": "2017-06-15", "close": 24.89, "volume": 398766.0}, {"date": "2017-06-16", "close": 27.22, "volume": 954439.0}, {"date": "2017-06-19", "close": 27.04, "volume": 200930.0}, {"date": "2017-06-20", "close": 26.4, "volume": 185725.0}, {"date": "2017-06-21", "close": 26.29, "volume": 198083.0}, {"date": "2017-06-22", "close": 26.31, "volume": 168774.0}, {"date": "2017-06-23", "close": 26.59, "volume": 202902.0}, {"date": "2017-06-26", "close": 26.11, "volume": 188877.0}, {"date": "2017-06-27", "close": 25.56, "volume": 274703.0}, {"date": "2017-06-28", "close": 26.39, "volume": 185329.0}, {"date": "2017-06-29", "close": 25.6, "volume": 241996.0}, {"date": "2017-06-30", "close": 25.29, "volume": 335332.0}, {"date": "2017-07-03", "close": 25.08, "volume": 122123.0}, {"date": "2017-07-05", "close": 25.39, "volume": 165042.0}, {"date": "2017-07-06", "close": 25.55, "volume": 301302.0}, {"date": "2017-07-07", "close": 26.095, "volume": 118991.0}, {"date": "2017-07-10", "close": 26.31, "volume": 220773.0}, {"date": "2017-07-11", "close": 26.3, "volume": 188624.0}, {"date": "2017-07-12", "close": 26.6, "volume": 142867.0}, {"date": "2017-07-13", "close": 26.51, "volume": 232572.0}, {"date": "2017-07-14", "close": 26.83, "volume": 158734.0}, {"date": "2017-07-17", "close": 26.92, "volume": 211817.0}, {"date": "2017-07-18", "close": 27.13, "volume": 119841.0}, {"date": "2017-07-19", "close": 27.87, "volume": 129175.0}, {"date": "2017-07-20", "close": 27.76, "volume": 172235.0}, {"date": "2017-07-21", "close": 27.49, "volume": 133200.0}, {"date": "2017-07-24", "close": 27.69, "volume": 169487.0}, {"date": "2017-07-25", "close": 27.83, "volume": 135901.0}, {"date": "2017-07-26", "close": 28.13, "volume": 149070.0}, {"date": "2017-07-27", "close": 27.43, "volume": 139566.0}, {"date": "2017-07-28", "close": 26.83, "volume": 112304.0}, {"date": "2017-07-31", "close": 26.65, "volume": 113631.0}, {"date": "2017-08-01", "close": 26.73, "volume": 188015.0}, {"date": "2017-08-02", "close": 25.06, "volume": 536445.0}, {"date": "2017-08-03", "close": 24.64, "volume": 233146.0}, {"date": "2017-08-04", "close": 24.97, "volume": 187415.0}, {"date": "2017-08-07", "close": 25.44, "volume": 162591.0}, {"date": "2017-08-08", "close": 25.01, "volume": 172415.0}, {"date": "2017-08-09", "close": 25.12, "volume": 149240.0}, {"date": "2017-08-10", "close": 24.8, "volume": 265314.0}, {"date": "2017-08-11", "close": 25.27, "volume": 150177.0}, {"date": "2017-08-14", "close": 25.67, "volume": 119360.0}, {"date": "2017-08-15", "close": 25.66, "volume": 165535.0}, {"date": "2017-08-16", "close": 25.85, "volume": 111766.0}, {"date": "2017-08-17", "close": 25.38, "volume": 325629.0}, {"date": "2017-08-18", "close": 25.48, "volume": 167364.0}, {"date": "2017-08-21", "close": 25.27, "volume": 163537.0}, {"date": "2017-08-22", "close": 25.86, "volume": 90693.0}, {"date": "2017-08-23", "close": 25.58, "volume": 149295.0}, {"date": "2017-08-24", "close": 25.48, "volume": 148941.0}, {"date": "2017-08-25", "close": 25.13, "volume": 223876.0}, {"date": "2017-08-28", "close": 25.65, "volume": 152409.0}, {"date": "2017-08-29", "close": 25.86, "volume": 487010.0}, {"date": "2017-08-30", "close": 26.22, "volume": 191984.0}, {"date": "2017-08-31", "close": 25.79, "volume": 283532.0}, {"date": "2017-09-01", "close": 25.94, "volume": 107509.0}, {"date": "2017-09-05", "close": 25.83, "volume": 100877.0}, {"date": "2017-09-06", "close": 25.8, "volume": 83924.0}, {"date": "2017-09-07", "close": 26.02, "volume": 59413.0}, {"date": "2017-09-08", "close": 25.44, "volume": 58569.0}, {"date": "2017-09-11", "close": 26.01, "volume": 82833.0}, {"date": "2017-09-12", "close": 26.32, "volume": 99946.0}, {"date": "2017-09-13", "close": 26.56, "volume": 111535.0}, {"date": "2017-09-14", "close": 26.46, "volume": 107308.0}, {"date": "2017-09-15", "close": 26.6, "volume": 197887.0}, {"date": "2017-09-18", "close": 27.17, "volume": 99218.0}, {"date": "2017-09-19", "close": 27.42, "volume": 125988.0}, {"date": "2017-09-20", "close": 26.91, "volume": 124446.0}, {"date": "2017-09-21", "close": 26.84, "volume": 64377.0}, {"date": "2017-09-22", "close": 27.11, "volume": 56936.0}, {"date": "2017-09-25", "close": 26.68, "volume": 82546.0}, {"date": "2017-09-26", "close": 26.72, "volume": 109841.0}, {"date": "2017-09-27", "close": 28.24, "volume": 256020.0}, {"date": "2017-09-28", "close": 28.6, "volume": 91015.0}, {"date": "2017-09-29", "close": 28.8, "volume": 107853.0}, {"date": "2017-10-02", "close": 29.14, "volume": 132695.0}, {"date": "2017-10-03", "close": 29.04, "volume": 85229.0}, {"date": "2017-10-04", "close": 28.78, "volume": 144124.0}, {"date": "2017-10-05", "close": 28.02, "volume": 229222.0}, {"date": "2017-10-06", "close": 28.28, "volume": 74796.0}, {"date": "2017-10-09", "close": 28.39, "volume": 60596.0}, {"date": "2017-10-10", "close": 28.32, "volume": 107567.0}, {"date": "2017-10-11", "close": 28.66, "volume": 60292.0}, {"date": "2017-10-12", "close": 28.67, "volume": 94804.0}, {"date": "2017-10-13", "close": 27.41, "volume": 203583.0}, {"date": "2017-10-16", "close": 27.51, "volume": 103020.0}, {"date": "2017-10-17", "close": 27.77, "volume": 88070.0}, {"date": "2017-10-18", "close": 28.05, "volume": 95680.0}, {"date": "2017-10-19", "close": 27.77, "volume": 74412.0}, {"date": "2017-10-20", "close": 27.41, "volume": 117343.0}, {"date": "2017-10-23", "close": 27.5, "volume": 73415.0}, {"date": "2017-10-24", "close": 27.66, "volume": 94194.0}, {"date": "2017-10-25", "close": 27.77, "volume": 93696.0}, {"date": "2017-10-26", "close": 28.0, "volume": 139953.0}, {"date": "2017-10-27", "close": 28.31, "volume": 75619.0}, {"date": "2017-10-30", "close": 27.68, "volume": 54902.0}, {"date": "2017-10-31", "close": 28.27, "volume": 141609.0}, {"date": "2017-11-01", "close": 27.47, "volume": 147301.0}, {"date": "2017-11-02", "close": 28.21, "volume": 136068.0}, {"date": "2017-11-03", "close": 28.07, "volume": 220448.0}, {"date": "2017-11-06", "close": 27.95, "volume": 93022.0}, {"date": "2017-11-07", "close": 27.13, "volume": 135817.0}, {"date": "2017-11-08", "close": 27.05, "volume": 97561.0}, {"date": "2017-11-09", "close": 26.64, "volume": 98675.0}, {"date": "2017-11-10", "close": 26.49, "volume": 57961.0}, {"date": "2017-11-13", "close": 26.45, "volume": 90982.0}, {"date": "2017-11-14", "close": 25.55, "volume": 158964.0}, {"date": "2017-11-15", "close": 25.68, "volume": 136816.0}, {"date": "2017-11-16", "close": 26.57, "volume": 162068.0}, {"date": "2017-11-17", "close": 26.44, "volume": 139158.0}, {"date": "2017-11-20", "close": 27.16, "volume": 197643.0}, {"date": "2017-11-21", "close": 27.62, "volume": 120154.0}, {"date": "2017-11-22", "close": 27.3, "volume": 176654.0}, {"date": "2017-11-24", "close": 27.56, "volume": 76363.0}, {"date": "2017-11-27", "close": 26.56, "volume": 223284.0}, {"date": "2017-11-28", "close": 26.48, "volume": 137075.0}, {"date": "2017-11-29", "close": 25.45, "volume": 377791.0}, {"date": "2017-11-30", "close": 25.16, "volume": 347219.0}, {"date": "2017-12-01", "close": 24.61, "volume": 245789.0}, {"date": "2017-12-04", "close": 23.98, "volume": 210592.0}, {"date": "2017-12-05", "close": 24.26, "volume": 386539.0}, {"date": "2017-12-06", "close": 24.73, "volume": 187871.0}, {"date": "2017-12-07", "close": 25.0, "volume": 203535.0}, {"date": "2017-12-08", "close": 24.59, "volume": 139430.0}, {"date": "2017-12-11", "close": 24.31, "volume": 247765.0}, {"date": "2017-12-12", "close": 24.71, "volume": 332589.0}, {"date": "2017-12-13", "close": 24.6, "volume": 145836.0}, {"date": "2017-12-14", "close": 24.73, "volume": 273586.0}, {"date": "2017-12-15", "close": 25.24, "volume": 645686.0}, {"date": "2017-12-18", "close": 25.72, "volume": 138106.0}, {"date": "2017-12-19", "close": 25.37, "volume": 211328.0}, {"date": "2017-12-20", "close": 25.62, "volume": 108922.0}, {"date": "2017-12-21", "close": 25.06, "volume": 138360.0}, {"date": "2017-12-22", "close": 24.97, "volume": 95567.0}, {"date": "2017-12-26", "close": 24.98, "volume": 142955.0}, {"date": "2017-12-27", "close": 24.69, "volume": 161279.0}, {"date": "2017-12-28", "close": 24.73, "volume": 171640.0}, {"date": "2017-12-29", "close": 24.92, "volume": 195324.0}, {"date": "2018-01-02", "close": 25.25, "volume": 193501.0}, {"date": "2018-01-03", "close": 25.49, "volume": 141423.0}, {"date": "2018-01-04", "close": 25.65, "volume": 149383.0}, {"date": "2018-01-05", "close": 26.08, "volume": 188166.0}, {"date": "2018-01-08", "close": 26.75, "volume": 267118.0}, {"date": "2018-01-09", "close": 25.67, "volume": 318870.0}, {"date": "2018-01-10", "close": 25.21, "volume": 163072.0}, {"date": "2018-01-11", "close": 25.3, "volume": 129842.0}, {"date": "2018-01-12", "close": 25.42, "volume": 100508.0}, {"date": "2018-01-16", "close": 25.61, "volume": 124742.0}, {"date": "2018-01-17", "close": 26.21, "volume": 163164.0}, {"date": "2018-01-18", "close": 26.31, "volume": 120078.0}, {"date": "2018-01-19", "close": 26.82, "volume": 117625.0}, {"date": "2018-01-22", "close": 26.79, "volume": 125589.0}, {"date": "2018-01-23", "close": 26.86, "volume": 118868.0}, {"date": "2018-01-24", "close": 26.41, "volume": 194098.0}, {"date": "2018-01-25", "close": 25.83, "volume": 243225.0}, {"date": "2018-01-26", "close": 26.28, "volume": 112768.0}, {"date": "2018-01-29", "close": 25.79, "volume": 114407.0}, {"date": "2018-01-30", "close": 25.43, "volume": 145363.0}, {"date": "2018-01-31", "close": 24.77, "volume": 173695.0}, {"date": "2018-02-01", "close": 25.0, "volume": 161777.0}, {"date": "2018-02-02", "close": 23.87, "volume": 234730.0}, {"date": "2018-02-05", "close": 23.09, "volume": 275808.0}, {"date": "2018-02-06", "close": 23.57, "volume": 245472.0}, {"date": "2018-02-07", "close": 25.97, "volume": 541967.0}, {"date": "2018-02-08", "close": 24.54, "volume": 342764.0}, {"date": "2018-02-09", "close": 25.5, "volume": 282322.0}, {"date": "2018-02-12", "close": 26.02, "volume": 274824.0}, {"date": "2018-02-13", "close": 25.79, "volume": 203163.0}, {"date": "2018-02-14", "close": 26.6, "volume": 224039.0}, {"date": "2018-02-15", "close": 26.63, "volume": 323462.0}, {"date": "2018-02-16", "close": 26.51, "volume": 135833.0}, {"date": "2018-02-20", "close": 27.06, "volume": 140465.0}, {"date": "2018-02-21", "close": 26.78, "volume": 153275.0}, {"date": "2018-02-22", "close": 26.3, "volume": 290889.0}, {"date": "2018-02-23", "close": 26.49, "volume": 117953.0}, {"date": "2018-02-26", "close": 27.01, "volume": 111921.0}, {"date": "2018-02-27", "close": 26.36, "volume": 157098.0}, {"date": "2018-02-28", "close": 26.39, "volume": 145307.0}, {"date": "2018-03-01", "close": 26.25, "volume": 166094.0}, {"date": "2018-03-02", "close": 26.59, "volume": 201259.0}, {"date": "2018-03-05", "close": 26.69, "volume": 124870.0}, {"date": "2018-03-06", "close": 27.52, "volume": 302363.0}, {"date": "2018-03-07", "close": 28.44, "volume": 267073.0}, {"date": "2018-03-08", "close": 28.55, "volume": 133356.0}, {"date": "2018-03-09", "close": 29.37, "volume": 269811.0}, {"date": "2018-03-12", "close": 29.99, "volume": 224115.0}, {"date": "2018-03-13", "close": 30.15, "volume": 438540.0}, {"date": "2018-03-14", "close": 29.68, "volume": 156750.0}, {"date": "2018-03-15", "close": 29.72, "volume": 78845.0}, {"date": "2018-03-16", "close": 29.89, "volume": 329155.0}, {"date": "2018-03-19", "close": 29.67, "volume": 104082.0}, {"date": "2018-03-20", "close": 29.61, "volume": 132697.0}, {"date": "2018-03-21", "close": 30.31, "volume": 90878.0}, {"date": "2018-03-22", "close": 29.67, "volume": 183015.0}, {"date": "2018-03-23", "close": 27.97, "volume": 195172.0}, {"date": "2018-03-26", "close": 28.55, "volume": 124289.0}, {"date": "2018-03-27", "close": 27.17, "volume": 146788.0}, {"date": "2018-03-28", "close": 26.59, "volume": 176647.0}, {"date": "2018-03-29", "close": 26.9, "volume": 311183.0}, {"date": "2018-04-02", "close": 25.88, "volume": 199604.0}, {"date": "2018-04-03", "close": 26.38, "volume": 124294.0}, {"date": "2018-04-04", "close": 26.67, "volume": 125801.0}, {"date": "2018-04-05", "close": 26.21, "volume": 99922.0}, {"date": "2018-04-06", "close": 25.53, "volume": 104151.0}, {"date": "2018-04-09", "close": 25.49, "volume": 84106.0}, {"date": "2018-04-10", "close": 26.18, "volume": 106475.0}, {"date": "2018-04-11", "close": 26.51, "volume": 85575.0}, {"date": "2018-04-12", "close": 26.89, "volume": 98179.0}, {"date": "2018-04-13", "close": 26.58, "volume": 142240.0}, {"date": "2018-04-16", "close": 26.68, "volume": 126804.0}, {"date": "2018-04-17", "close": 27.22, "volume": 157329.0}, {"date": "2018-04-18", "close": 26.67, "volume": 126385.0}, {"date": "2018-04-19", "close": 25.22, "volume": 102306.0}, {"date": "2018-04-20", "close": 25.13, "volume": 96287.0}, {"date": "2018-04-23", "close": 26.01, "volume": 300639.0}, {"date": "2018-04-24", "close": 25.75, "volume": 214661.0}, {"date": "2018-04-25", "close": 25.48, "volume": 146986.0}, {"date": "2018-04-26", "close": 25.93, "volume": 122436.0}, {"date": "2018-04-27", "close": 24.93, "volume": 143533.0}, {"date": "2018-04-30", "close": 24.82, "volume": 218048.0}, {"date": "2018-05-01", "close": 26.39, "volume": 305925.0}, {"date": "2018-05-02", "close": 34.05, "volume": 2212154.0}, {"date": "2018-05-03", "close": 34.27, "volume": 690427.0}, {"date": "2018-05-04", "close": 35.22, "volume": 471847.0}, {"date": "2018-05-07", "close": 35.2, "volume": 429322.0}, {"date": "2018-05-08", "close": 36.01, "volume": 412915.0}, {"date": "2018-05-09", "close": 36.28, "volume": 420616.0}, {"date": "2018-05-10", "close": 37.1, "volume": 280096.0}, {"date": "2018-05-11", "close": 36.78, "volume": 150824.0}, {"date": "2018-05-14", "close": 37.69, "volume": 352031.0}, {"date": "2018-05-15", "close": 37.83, "volume": 195886.0}, {"date": "2018-05-16", "close": 38.37, "volume": 231821.0}, {"date": "2018-05-17", "close": 38.65, "volume": 256507.0}, {"date": "2018-05-18", "close": 38.45, "volume": 279402.0}, {"date": "2018-05-21", "close": 38.69, "volume": 157564.0}, {"date": "2018-05-22", "close": 38.49, "volume": 237586.0}, {"date": "2018-05-23", "close": 37.9, "volume": 253772.0}, {"date": "2018-05-24", "close": 38.06, "volume": 180301.0}, {"date": "2018-05-25", "close": 38.67, "volume": 352422.0}, {"date": "2018-05-29", "close": 39.71, "volume": 652434.0}, {"date": "2018-05-30", "close": 41.18, "volume": 1210804.0}, {"date": "2018-05-31", "close": 41.97, "volume": 1142665.0}, {"date": "2018-06-01", "close": 42.42, "volume": 462693.0}, {"date": "2018-06-04", "close": 42.21, "volume": 386889.0}, {"date": "2018-06-05", "close": 43.63, "volume": 340058.0}, {"date": "2018-06-06", "close": 43.14, "volume": 394224.0}, {"date": "2018-06-07", "close": 41.87, "volume": 382334.0}, {"date": "2018-06-08", "close": 41.08, "volume": 529594.0}, {"date": "2018-06-11", "close": 40.18, "volume": 359778.0}, {"date": "2018-06-12", "close": 39.86, "volume": 536274.0}, {"date": "2018-06-13", "close": 40.03, "volume": 768467.0}, {"date": "2018-06-14", "close": 39.97, "volume": 206525.0}, {"date": "2018-06-15", "close": 39.55, "volume": 353909.0}, {"date": "2018-06-18", "close": 39.61, "volume": 492597.0}, {"date": "2018-06-19", "close": 38.88, "volume": 191702.0}, {"date": "2018-06-20", "close": 39.26, "volume": 296164.0}, {"date": "2018-06-21", "close": 38.66, "volume": 181376.0}, {"date": "2018-06-22", "close": 38.26, "volume": 404962.0}, {"date": "2018-06-25", "close": 36.87, "volume": 255996.0}, {"date": "2018-06-26", "close": 36.8, "volume": 233976.0}, {"date": "2018-06-27", "close": 35.84, "volume": 169624.0}, {"date": "2018-06-28", "close": 35.79, "volume": 293419.0}, {"date": "2018-06-29", "close": 35.41, "volume": 235599.0}, {"date": "2018-07-02", "close": 37.2, "volume": 357907.0}, {"date": "2018-07-03", "close": 35.45, "volume": 226309.0}, {"date": "2018-07-05", "close": 35.76, "volume": 317862.0}, {"date": "2018-07-06", "close": 36.49, "volume": 249311.0}, {"date": "2018-07-09", "close": 36.86, "volume": 158911.0}, {"date": "2018-07-10", "close": 36.88, "volume": 244267.0}, {"date": "2018-07-11", "close": 36.24, "volume": 230962.0}, {"date": "2018-07-12", "close": 37.28, "volume": 262584.0}, {"date": "2018-07-13", "close": 37.02, "volume": 193872.0}, {"date": "2018-07-16", "close": 36.64, "volume": 149622.0}, {"date": "2018-07-17", "close": 37.3, "volume": 129911.0}, {"date": "2018-07-18", "close": 37.99, "volume": 270329.0}, {"date": "2018-07-19", "close": 37.62, "volume": 115474.0}, {"date": "2018-07-20", "close": 37.37, "volume": 86640.0}, {"date": "2018-07-23", "close": 37.18, "volume": 167748.0}, {"date": "2018-07-24", "close": 36.56, "volume": 123482.0}, {"date": "2018-07-25", "close": 36.14, "volume": 196952.0}, {"date": "2018-07-26", "close": 36.57, "volume": 129992.0}, {"date": "2018-07-27", "close": 36.89, "volume": 223153.0}, {"date": "2018-07-30", "close": 36.3, "volume": 233799.0}, {"date": "2018-07-31", "close": 37.66, "volume": 411195.0}, {"date": "2018-08-01", "close": 39.9, "volume": 1082286.0}, {"date": "2018-08-02", "close": 41.15, "volume": 363708.0}, {"date": "2018-08-03", "close": 42.27, "volume": 987590.0}, {"date": "2018-08-06", "close": 42.63, "volume": 314967.0}, {"date": "2018-08-07", "close": 41.72, "volume": 346103.0}, {"date": "2018-08-08", "close": 41.84, "volume": 206643.0}, {"date": "2018-08-09", "close": 42.16, "volume": 274009.0}, {"date": "2018-08-10", "close": 41.83, "volume": 298541.0}, {"date": "2018-08-13", "close": 45.17, "volume": 1613602.0}, {"date": "2018-08-14", "close": 46.22, "volume": 1200672.0}, {"date": "2018-08-15", "close": 45.22, "volume": 716717.0}, {"date": "2018-08-16", "close": 41.28, "volume": 1335427.0}, {"date": "2018-08-17", "close": 40.4, "volume": 538209.0}, {"date": "2018-08-20", "close": 41.29, "volume": 551476.0}, {"date": "2018-08-21", "close": 42.74, "volume": 463870.0}, {"date": "2018-08-22", "close": 42.44, "volume": 290950.0}, {"date": "2018-08-23", "close": 42.87, "volume": 233392.0}, {"date": "2018-08-24", "close": 44.14, "volume": 420108.0}, {"date": "2018-08-27", "close": 44.53, "volume": 466786.0}, {"date": "2018-08-28", "close": 44.78, "volume": 215462.0}, {"date": "2018-08-29", "close": 43.83, "volume": 324407.0}, {"date": "2018-08-30", "close": 43.99, "volume": 234858.0}, {"date": "2018-08-31", "close": 43.81, "volume": 227153.0}, {"date": "2018-09-04", "close": 42.83, "volume": 487729.0}, {"date": "2018-09-05", "close": 42.54, "volume": 389058.0}, {"date": "2018-09-06", "close": 40.54, "volume": 578762.0}, {"date": "2018-09-07", "close": 40.07, "volume": 453609.0}, {"date": "2018-09-10", "close": 38.87, "volume": 444277.0}, {"date": "2018-09-11", "close": 38.34, "volume": 502003.0}, {"date": "2018-09-12", "close": 37.05, "volume": 536669.0}, {"date": "2018-09-13", "close": 37.03, "volume": 509246.0}, {"date": "2018-09-14", "close": 36.8, "volume": 672028.0}, {"date": "2018-09-17", "close": 36.81, "volume": 299317.0}, {"date": "2018-09-18", "close": 35.89, "volume": 255012.0}, {"date": "2018-09-19", "close": 35.76, "volume": 206377.0}, {"date": "2018-09-20", "close": 36.5, "volume": 267373.0}, {"date": "2018-09-21", "close": 35.85, "volume": 450895.0}, {"date": "2018-09-24", "close": 36.3, "volume": 235720.0}, {"date": "2018-09-25", "close": 36.44, "volume": 231312.0}, {"date": "2018-09-26", "close": 36.22, "volume": 258461.0}, {"date": "2018-09-27", "close": 36.45, "volume": 257064.0}, {"date": "2018-09-28", "close": 37.52, "volume": 349405.0}, {"date": "2018-10-01", "close": 36.73, "volume": 345013.0}, {"date": "2018-10-02", "close": 36.72, "volume": 250615.0}, {"date": "2018-10-03", "close": 36.0, "volume": 403207.0}, {"date": "2018-10-04", "close": 32.26, "volume": 730816.0}, {"date": "2018-10-05", "close": 30.71, "volume": 513145.0}, {"date": "2018-10-08", "close": 30.97, "volume": 320144.0}, {"date": "2018-10-09", "close": 31.1, "volume": 359309.0}, {"date": "2018-10-10", "close": 30.44, "volume": 391380.0}, {"date": "2018-10-11", "close": 30.8, "volume": 371499.0}, {"date": "2018-10-12", "close": 31.5, "volume": 431230.0}, {"date": "2018-10-15", "close": 31.43, "volume": 251288.0}, {"date": "2018-10-16", "close": 32.22, "volume": 223557.0}, {"date": "2018-10-17", "close": 31.87, "volume": 352984.0}, {"date": "2018-10-18", "close": 31.18, "volume": 140903.0}, {"date": "2018-10-19", "close": 30.83, "volume": 144426.0}, {"date": "2018-10-22", "close": 30.98, "volume": 156423.0}, {"date": "2018-10-23", "close": 31.27, "volume": 217528.0}, {"date": "2018-10-24", "close": 30.02, "volume": 219534.0}, {"date": "2018-10-25", "close": 31.42, "volume": 241065.0}, {"date": "2018-10-26", "close": 30.95, "volume": 388847.0}, {"date": "2018-10-29", "close": 30.71, "volume": 189914.0}, {"date": "2018-10-30", "close": 31.83, "volume": 291958.0}, {"date": "2018-10-31", "close": 32.06, "volume": 816556.0}, {"date": "2018-11-01", "close": 33.07, "volume": 388300.0}, {"date": "2018-11-02", "close": 33.5, "volume": 263331.0}, {"date": "2018-11-05", "close": 32.67, "volume": 249264.0}, {"date": "2018-11-06", "close": 32.77, "volume": 203997.0}, {"date": "2018-11-07", "close": 32.81, "volume": 116175.0}, {"date": "2018-11-08", "close": 32.69, "volume": 125925.0}, {"date": "2018-11-09", "close": 32.26, "volume": 141695.0}, {"date": "2018-11-12", "close": 31.78, "volume": 249384.0}, {"date": "2018-11-13", "close": 31.84, "volume": 198834.0}, {"date": "2018-11-14", "close": 31.44, "volume": 201964.0}, {"date": "2018-11-15", "close": 31.82, "volume": 341238.0}, {"date": "2018-11-16", "close": 31.55, "volume": 256686.0}, {"date": "2018-11-19", "close": 30.6, "volume": 168122.0}, {"date": "2018-11-20", "close": 30.43, "volume": 258764.0}, {"date": "2018-11-21", "close": 30.87, "volume": 104929.0}, {"date": "2018-11-23", "close": 31.0, "volume": 57877.0}, {"date": "2018-11-26", "close": 30.93, "volume": 163903.0}, {"date": "2018-11-27", "close": 31.31, "volume": 150643.0}, {"date": "2018-11-28", "close": 32.42, "volume": 254282.0}, {"date": "2018-11-29", "close": 31.87, "volume": 113375.0}, {"date": "2018-11-30", "close": 32.12, "volume": 255456.0}, {"date": "2018-12-03", "close": 32.25, "volume": 252470.0}, {"date": "2018-12-04", "close": 30.88, "volume": 199292.0}, {"date": "2018-12-06", "close": 30.09, "volume": 161696.0}, {"date": "2018-12-07", "close": 28.46, "volume": 171757.0}, {"date": "2018-12-10", "close": 28.8, "volume": 209278.0}, {"date": "2018-12-11", "close": 28.99, "volume": 122732.0}, {"date": "2018-12-12", "close": 29.29, "volume": 143700.0}, {"date": "2018-12-13", "close": 28.83, "volume": 133078.0}, {"date": "2018-12-14", "close": 28.19, "volume": 130542.0}, {"date": "2018-12-17", "close": 28.14, "volume": 202418.0}, {"date": "2018-12-18", "close": 28.83, "volume": 148107.0}, {"date": "2018-12-19", "close": 26.87, "volume": 216095.0}, {"date": "2018-12-20", "close": 27.18, "volume": 233559.0}, {"date": "2018-12-21", "close": 26.57, "volume": 456687.0}, {"date": "2018-12-24", "close": 25.58, "volume": 127912.0}, {"date": "2018-12-26", "close": 26.93, "volume": 194129.0}, {"date": "2018-12-27", "close": 27.58, "volume": 161110.0}, {"date": "2018-12-28", "close": 27.65, "volume": 147046.0}, {"date": "2018-12-31", "close": 27.33, "volume": 153929.0}, {"date": "2019-01-02", "close": 27.51, "volume": 158222.0}, {"date": "2019-01-03", "close": 26.53, "volume": 140094.0}, {"date": "2019-01-04", "close": 27.6, "volume": 158261.0}, {"date": "2019-01-07", "close": 27.72, "volume": 192088.0}, {"date": "2019-01-08", "close": 27.43, "volume": 170951.0}, {"date": "2019-01-09", "close": 28.37, "volume": 164786.0}, {"date": "2019-01-10", "close": 28.69, "volume": 99125.0}, {"date": "2019-01-11", "close": 28.91, "volume": 115041.0}, {"date": "2019-01-14", "close": 28.55, "volume": 106258.0}, {"date": "2019-01-15", "close": 28.68, "volume": 121378.0}, {"date": "2019-01-16", "close": 28.46, "volume": 82539.0}, {"date": "2019-01-17", "close": 28.59, "volume": 161144.0}, {"date": "2019-01-18", "close": 29.41, "volume": 200517.0}, {"date": "2019-01-22", "close": 28.47, "volume": 148702.0}, {"date": "2019-01-23", "close": 28.0, "volume": 96898.0}, {"date": "2019-01-24", "close": 29.01, "volume": 173996.0}, {"date": "2019-01-25", "close": 30.67, "volume": 233396.0}, {"date": "2019-01-28", "close": 29.96, "volume": 111917.0}, {"date": "2019-01-29", "close": 30.22, "volume": 132309.0}, {"date": "2019-01-30", "close": 30.88, "volume": 174903.0}, {"date": "2019-01-31", "close": 30.59, "volume": 127816.0}, {"date": "2019-02-01", "close": 31.09, "volume": 139098.0}, {"date": "2019-02-04", "close": 30.94, "volume": 116519.0}, {"date": "2019-02-05", "close": 30.69, "volume": 174584.0}, {"date": "2019-02-06", "close": 30.01, "volume": 453529.0}, {"date": "2019-02-07", "close": 28.83, "volume": 341733.0}, {"date": "2019-02-08", "close": 29.06, "volume": 241217.0}, {"date": "2019-02-11", "close": 29.4, "volume": 300152.0}, {"date": "2019-02-12", "close": 29.93, "volume": 145182.0}, {"date": "2019-02-13", "close": 30.42, "volume": 174279.0}, {"date": "2019-02-14", "close": 29.84, "volume": 149624.0}, {"date": "2019-02-15", "close": 30.24, "volume": 206624.0}, {"date": "2019-02-19", "close": 29.57, "volume": 163657.0}, {"date": "2019-02-20", "close": 30.15, "volume": 189163.0}, {"date": "2019-02-21", "close": 29.65, "volume": 104496.0}, {"date": "2019-02-22", "close": 29.59, "volume": 195660.0}, {"date": "2019-02-25", "close": 29.55, "volume": 159619.0}, {"date": "2019-02-26", "close": 29.33, "volume": 394648.0}, {"date": "2019-02-27", "close": 28.5, "volume": 178430.0}, {"date": "2019-02-28", "close": 28.46, "volume": 135411.0}, {"date": "2019-03-01", "close": 28.85, "volume": 126006.0}, {"date": "2019-03-04", "close": 30.61, "volume": 992389.0}, {"date": "2019-03-05", "close": 29.65, "volume": 324637.0}, {"date": "2019-03-06", "close": 28.97, "volume": 252992.0}, {"date": "2019-03-07", "close": 28.3, "volume": 297481.0}, {"date": "2019-03-08", "close": 28.3, "volume": 108137.0}, {"date": "2019-03-11", "close": 28.98, "volume": 92705.0}, {"date": "2019-03-12", "close": 29.07, "volume": 159600.0}, {"date": "2019-03-13", "close": 29.25, "volume": 160050.0}, {"date": "2019-03-14", "close": 29.01, "volume": 163433.0}, {"date": "2019-03-15", "close": 30.68, "volume": 437265.0}, {"date": "2019-03-18", "close": 30.43, "volume": 170544.0}, {"date": "2019-03-19", "close": 30.43, "volume": 215407.0}, {"date": "2019-03-20", "close": 30.42, "volume": 128123.0}, {"date": "2019-03-21", "close": 31.03, "volume": 164074.0}, {"date": "2019-03-22", "close": 29.62, "volume": 175851.0}, {"date": "2019-03-25", "close": 30.09, "volume": 194757.0}, {"date": "2019-03-26", "close": 30.06, "volume": 125384.0}, {"date": "2019-03-27", "close": 29.64, "volume": 120756.0}, {"date": "2019-03-28", "close": 30.04, "volume": 193549.0}, {"date": "2019-03-29", "close": 30.88, "volume": 223797.0}, {"date": "2019-04-01", "close": 30.49, "volume": 214449.0}, {"date": "2019-04-02", "close": 30.92, "volume": 70793.0}, {"date": "2019-04-03", "close": 31.79, "volume": 239002.0}, {"date": "2019-04-04", "close": 31.36, "volume": 148845.0}, {"date": "2019-04-05", "close": 31.9, "volume": 153372.0}, {"date": "2019-04-08", "close": 32.0, "volume": 97580.0}, {"date": "2019-04-09", "close": 31.61, "volume": 131432.0}, {"date": "2019-04-10", "close": 32.37, "volume": 120491.0}, {"date": "2019-04-11", "close": 31.34, "volume": 119482.0}, {"date": "2019-04-12", "close": 31.46, "volume": 89970.0}, {"date": "2019-04-15", "close": 31.26, "volume": 68418.0}, {"date": "2019-04-16", "close": 31.95, "volume": 111951.0}, {"date": "2019-04-17", "close": 32.46, "volume": 161390.0}, {"date": "2019-04-18", "close": 31.89, "volume": 110939.0}, {"date": "2019-04-22", "close": 31.99, "volume": 97975.0}, {"date": "2019-04-23", "close": 31.9, "volume": 131967.0}, {"date": "2019-04-24", "close": 31.51, "volume": 112871.0}, {"date": "2019-04-25", "close": 30.86, "volume": 163836.0}, {"date": "2019-04-26", "close": 31.24, "volume": 132666.0}, {"date": "2019-04-29", "close": 30.53, "volume": 107441.0}, {"date": "2019-04-30", "close": 29.79, "volume": 272067.0}, {"date": "2019-05-01", "close": 36.29, "volume": 912513.0}, {"date": "2019-05-02", "close": 34.11, "volume": 398546.0}, {"date": "2019-05-03", "close": 34.22, "volume": 215547.0}, {"date": "2019-05-06", "close": 34.24, "volume": 344228.0}, {"date": "2019-05-07", "close": 34.16, "volume": 243924.0}, {"date": "2019-05-08", "close": 33.65, "volume": 278808.0}, {"date": "2019-05-09", "close": 33.53, "volume": 206189.0}, {"date": "2019-05-10", "close": 33.32, "volume": 119482.0}, {"date": "2019-05-13", "close": 32.0, "volume": 166804.0}, {"date": "2019-05-14", "close": 32.49, "volume": 192293.0}, {"date": "2019-05-15", "close": 33.0, "volume": 155215.0}, {"date": "2019-05-16", "close": 32.14, "volume": 159024.0}, {"date": "2019-05-17", "close": 31.35, "volume": 98643.0}, {"date": "2019-05-20", "close": 30.15, "volume": 176216.0}, {"date": "2019-05-21", "close": 30.06, "volume": 227314.0}, {"date": "2019-05-22", "close": 29.61, "volume": 172085.0}, {"date": "2019-05-23", "close": 29.51, "volume": 189621.0}, {"date": "2019-05-24", "close": 29.38, "volume": 95523.0}, {"date": "2019-05-28", "close": 29.2, "volume": 140327.0}, {"date": "2019-05-29", "close": 29.01, "volume": 105814.0}, {"date": "2019-05-30", "close": 28.65, "volume": 109205.0}, {"date": "2019-05-31", "close": 28.45, "volume": 161243.0}, {"date": "2019-06-03", "close": 28.48, "volume": 186841.0}, {"date": "2019-06-04", "close": 29.83, "volume": 159879.0}, {"date": "2019-06-05", "close": 30.56, "volume": 309542.0}, {"date": "2019-06-06", "close": 31.01, "volume": 241361.0}, {"date": "2019-06-07", "close": 31.85, "volume": 168178.0}, {"date": "2019-06-10", "close": 32.65, "volume": 156850.0}, {"date": "2019-06-11", "close": 32.6, "volume": 168778.0}, {"date": "2019-06-12", "close": 32.47, "volume": 192474.0}, {"date": "2019-06-13", "close": 32.65, "volume": 248086.0}, {"date": "2019-06-14", "close": 32.8, "volume": 178081.0}, {"date": "2019-06-17", "close": 32.55, "volume": 217886.0}, {"date": "2019-06-18", "close": 33.55, "volume": 265433.0}, {"date": "2019-06-19", "close": 33.67, "volume": 221792.0}, {"date": "2019-06-20", "close": 34.09, "volume": 109002.0}, {"date": "2019-06-21", "close": 33.77, "volume": 1004354.0}, {"date": "2019-06-24", "close": 34.31, "volume": 990264.0}, {"date": "2019-06-25", "close": 33.51, "volume": 424234.0}, {"date": "2019-06-26", "close": 33.82, "volume": 213329.0}, {"date": "2019-06-27", "close": 35.45, "volume": 680218.0}, {"date": "2019-06-28", "close": 34.71, "volume": 1197134.0}, {"date": "2019-07-01", "close": 35.27, "volume": 297535.0}, {"date": "2019-07-02", "close": 34.52, "volume": 155392.0}, {"date": "2019-07-03", "close": 34.05, "volume": 109218.0}, {"date": "2019-07-05", "close": 33.79, "volume": 88337.0}, {"date": "2019-07-08", "close": 33.35, "volume": 142522.0}, {"date": "2019-07-09", "close": 33.61, "volume": 160295.0}, {"date": "2019-07-10", "close": 33.58, "volume": 154846.0}, {"date": "2019-07-11", "close": 33.28, "volume": 164771.0}, {"date": "2019-07-12", "close": 33.59, "volume": 136553.0}, {"date": "2019-07-15", "close": 33.93, "volume": 165531.0}, {"date": "2019-07-16", "close": 33.12, "volume": 151114.0}, {"date": "2019-07-17", "close": 33.08, "volume": 165323.0}, {"date": "2019-07-18", "close": 33.49, "volume": 176521.0}, {"date": "2019-07-19", "close": 33.63, "volume": 173465.0}, {"date": "2019-07-22", "close": 34.22, "volume": 139336.0}, {"date": "2019-07-23", "close": 34.52, "volume": 115099.0}, {"date": "2019-07-24", "close": 36.13, "volume": 262299.0}, {"date": "2019-07-25", "close": 35.14, "volume": 302963.0}, {"date": "2019-07-26", "close": 35.2, "volume": 127401.0}, {"date": "2019-07-29", "close": 35.1, "volume": 150108.0}, {"date": "2019-07-30", "close": 35.75, "volume": 274083.0}, {"date": "2019-07-31", "close": 31.38, "volume": 1034996.0}, {"date": "2019-08-01", "close": 30.84, "volume": 371053.0}, {"date": "2019-08-02", "close": 30.83, "volume": 246900.0}, {"date": "2019-08-05", "close": 29.41, "volume": 234147.0}, {"date": "2019-08-06", "close": 28.84, "volume": 211381.0}, {"date": "2019-08-07", "close": 28.59, "volume": 210969.0}, {"date": "2019-08-08", "close": 28.48, "volume": 215313.0}, {"date": "2019-08-09", "close": 28.25, "volume": 198928.0}, {"date": "2019-08-12", "close": 28.14, "volume": 186754.0}, {"date": "2019-08-13", "close": 28.41, "volume": 80543.0}, {"date": "2019-08-14", "close": 28.12, "volume": 236417.0}, {"date": "2019-08-15", "close": 27.81, "volume": 203304.0}, {"date": "2019-08-16", "close": 28.45, "volume": 151383.0}, {"date": "2019-08-19", "close": 28.93, "volume": 166643.0}, {"date": "2019-08-20", "close": 28.34, "volume": 147509.0}, {"date": "2019-08-21", "close": 28.93, "volume": 152275.0}, {"date": "2019-08-22", "close": 28.95, "volume": 122698.0}, {"date": "2019-08-23", "close": 27.68, "volume": 167130.0}, {"date": "2019-08-26", "close": 27.34, "volume": 135799.0}, {"date": "2019-08-27", "close": 27.09, "volume": 125510.0}, {"date": "2019-08-28", "close": 26.99, "volume": 117464.0}, {"date": "2019-08-29", "close": 27.86, "volume": 200494.0}, {"date": "2019-08-30", "close": 27.29, "volume": 197679.0}, {"date": "2019-09-03", "close": 27.32, "volume": 161590.0}, {"date": "2019-09-04", "close": 27.83, "volume": 101599.0}, {"date": "2019-09-05", "close": 28.33, "volume": 166648.0}, {"date": "2019-09-06", "close": 28.0, "volume": 172361.0}, {"date": "2019-09-09", "close": 28.87, "volume": 219226.0}, {"date": "2019-09-10", "close": 29.36, "volume": 223242.0}, {"date": "2019-09-11", "close": 30.81, "volume": 239001.0}, {"date": "2019-09-12", "close": 31.41, "volume": 254774.0}, {"date": "2019-09-13", "close": 30.86, "volume": 302394.0}, {"date": "2019-09-16", "close": 31.56, "volume": 177648.0}, {"date": "2019-09-17", "close": 31.97, "volume": 148337.0}, {"date": "2019-09-18", "close": 32.0, "volume": 242574.0}, {"date": "2019-09-19", "close": 32.1, "volume": 267566.0}, {"date": "2019-09-20", "close": 31.83, "volume": 542423.0}, {"date": "2019-09-23", "close": 32.72, "volume": 230137.0}, {"date": "2019-09-24", "close": 32.8, "volume": 306713.0}, {"date": "2019-09-25", "close": 32.77, "volume": 139169.0}, {"date": "2019-09-26", "close": 32.64, "volume": 113981.0}, {"date": "2019-09-27", "close": 32.38, "volume": 190781.0}, {"date": "2019-09-30", "close": 32.62, "volume": 186867.0}, {"date": "2019-10-01", "close": 32.65, "volume": 161647.0}, {"date": "2019-10-02", "close": 32.48, "volume": 194990.0}, {"date": "2019-10-03", "close": 32.265, "volume": 181962.0}, {"date": "2019-10-04", "close": 33.15, "volume": 116620.0}, {"date": "2019-10-07", "close": 33.13, "volume": 137435.0}, {"date": "2019-10-08", "close": 32.08, "volume": 138646.0}, {"date": "2019-10-09", "close": 32.63, "volume": 128616.0}, {"date": "2019-10-10", "close": 32.62, "volume": 150918.0}, {"date": "2019-10-11", "close": 32.91, "volume": 155727.0}, {"date": "2019-10-14", "close": 32.68, "volume": 106565.0}, {"date": "2019-10-15", "close": 33.41, "volume": 86907.0}, {"date": "2019-10-16", "close": 33.45, "volume": 106325.0}, {"date": "2019-10-17", "close": 33.85, "volume": 198824.0}, {"date": "2019-10-18", "close": 33.28, "volume": 199888.0}, {"date": "2019-10-21", "close": 33.93, "volume": 102370.0}, {"date": "2019-10-22", "close": 34.03, "volume": 110144.0}, {"date": "2019-10-23", "close": 33.75, "volume": 169255.0}, {"date": "2019-10-24", "close": 35.62, "volume": 327963.0}, {"date": "2019-10-25", "close": 35.33, "volume": 1166831.0}, {"date": "2019-10-28", "close": 34.92, "volume": 179267.0}, {"date": "2019-10-29", "close": 33.58, "volume": 687235.0}, {"date": "2019-10-30", "close": 32.52, "volume": 605236.0}, {"date": "2019-10-31", "close": 32.2, "volume": 474415.0}, {"date": "2019-11-01", "close": 32.93, "volume": 633125.0}, {"date": "2019-11-04", "close": 32.95, "volume": 423670.0}, {"date": "2019-11-05", "close": 33.86, "volume": 311084.0}, {"date": "2019-11-06", "close": 33.71, "volume": 250968.0}, {"date": "2019-11-07", "close": 35.07, "volume": 370119.0}, {"date": "2019-11-08", "close": 34.82, "volume": 719140.0}, {"date": "2019-11-11", "close": 34.39, "volume": 404940.0}, {"date": "2019-11-12", "close": 34.7, "volume": 295681.0}, {"date": "2019-11-13", "close": 34.27, "volume": 215518.0}, {"date": "2019-11-14", "close": 34.33, "volume": 356076.0}, {"date": "2019-11-15", "close": 35.34, "volume": 361140.0}, {"date": "2019-11-18", "close": 35.55, "volume": 367473.0}, {"date": "2019-11-19", "close": 35.1, "volume": 334845.0}, {"date": "2019-11-20", "close": 34.68, "volume": 342129.0}, {"date": "2019-11-21", "close": 33.8, "volume": 435448.0}, {"date": "2019-11-22", "close": 32.7, "volume": 312111.0}, {"date": "2019-11-25", "close": 33.69, "volume": 305239.0}, {"date": "2019-11-26", "close": 33.7, "volume": 307780.0}, {"date": "2019-11-27", "close": 33.58, "volume": 286357.0}, {"date": "2019-11-29", "close": 33.56, "volume": 100513.0}, {"date": "2019-12-02", "close": 32.13, "volume": 254963.0}, {"date": "2019-12-03", "close": 31.99, "volume": 223787.0}, {"date": "2019-12-04", "close": 32.07, "volume": 215394.0}, {"date": "2019-12-05", "close": 31.97, "volume": 336796.0}, {"date": "2019-12-06", "close": 33.05, "volume": 439148.0}, {"date": "2019-12-09", "close": 32.44, "volume": 285651.0}, {"date": "2019-12-10", "close": 32.91, "volume": 184233.0}, {"date": "2019-12-11", "close": 33.53, "volume": 188161.0}, {"date": "2019-12-12", "close": 34.25, "volume": 345227.0}, {"date": "2019-12-13", "close": 34.67, "volume": 449653.0}, {"date": "2019-12-16", "close": 34.55, "volume": 243381.0}, {"date": "2019-12-17", "close": 34.97, "volume": 304744.0}, {"date": "2019-12-18", "close": 35.13, "volume": 419317.0}, {"date": "2019-12-19", "close": 35.44, "volume": 138647.0}, {"date": "2019-12-20", "close": 36.25, "volume": 1016850.0}, {"date": "2019-12-23", "close": 36.78, "volume": 242087.0}, {"date": "2019-12-24", "close": 36.42, "volume": 99612.0}, {"date": "2019-12-26", "close": 36.29, "volume": 102892.0}, {"date": "2019-12-27", "close": 36.31, "volume": 155330.0}, {"date": "2019-12-30", "close": 36.42, "volume": 217365.0}, {"date": "2019-12-31", "close": 36.54, "volume": 210782.0}, {"date": "2020-01-02", "close": 37.03, "volume": 339009.0}, {"date": "2020-01-03", "close": 36.51, "volume": 491589.0}, {"date": "2020-01-06", "close": 35.94, "volume": 348612.0}, {"date": "2020-01-07", "close": 36.15, "volume": 286192.0}, {"date": "2020-01-08", "close": 36.76, "volume": 292488.0}, {"date": "2020-01-09", "close": 36.64, "volume": 199317.0}, {"date": "2020-01-10", "close": 36.48, "volume": 149199.0}, {"date": "2020-01-13", "close": 36.54, "volume": 164468.0}, {"date": "2020-01-14", "close": 38.08, "volume": 288734.0}, {"date": "2020-01-15", "close": 37.93, "volume": 221233.0}, {"date": "2020-01-16", "close": 40.13, "volume": 446492.0}, {"date": "2020-01-17", "close": 40.15, "volume": 345109.0}, {"date": "2020-01-21", "close": 39.5, "volume": 329830.0}, {"date": "2020-01-22", "close": 38.96, "volume": 281770.0}, {"date": "2020-01-23", "close": 39.26, "volume": 233797.0}, {"date": "2020-01-24", "close": 38.55, "volume": 271205.0}, {"date": "2020-01-27", "close": 38.02, "volume": 266097.0}, {"date": "2020-01-28", "close": 38.63, "volume": 176665.0}, {"date": "2020-01-29", "close": 37.94, "volume": 175384.0}, {"date": "2020-01-30", "close": 38.25, "volume": 200897.0}, {"date": "2020-01-31", "close": 37.94, "volume": 533934.0}, {"date": "2020-02-03", "close": 38.24, "volume": 330302.0}, {"date": "2020-02-04", "close": 39.98, "volume": 274834.0}, {"date": "2020-02-05", "close": 41.08, "volume": 259466.0}, {"date": "2020-02-06", "close": 41.47, "volume": 361981.0}, {"date": "2020-02-07", "close": 38.45, "volume": 670671.0}, {"date": "2020-02-10", "close": 37.8, "volume": 311818.0}, {"date": "2020-02-11", "close": 38.71, "volume": 183899.0}, {"date": "2020-02-12", "close": 39.05, "volume": 323819.0}, {"date": "2020-02-13", "close": 39.27, "volume": 252885.0}, {"date": "2020-02-14", "close": 39.63, "volume": 238213.0}, {"date": "2020-02-18", "close": 38.7, "volume": 293032.0}, {"date": "2020-02-19", "close": 38.51, "volume": 148947.0}, {"date": "2020-02-20", "close": 38.18, "volume": 133776.0}, {"date": "2020-02-21", "close": 37.18, "volume": 205257.0}, {"date": "2020-02-24", "close": 34.88, "volume": 284204.0}, {"date": "2020-02-25", "close": 33.26, "volume": 256695.0}, {"date": "2020-02-26", "close": 33.16, "volume": 253805.0}, {"date": "2020-02-27", "close": 31.31, "volume": 380796.0}, {"date": "2020-02-28", "close": 30.57, "volume": 662591.0}, {"date": "2020-03-02", "close": 31.73, "volume": 406060.0}, {"date": "2020-03-03", "close": 31.24, "volume": 304345.0}, {"date": "2020-03-04", "close": 32.94, "volume": 402137.0}, {"date": "2020-03-05", "close": 32.55, "volume": 304974.0}, {"date": "2020-03-06", "close": 31.54, "volume": 302486.0}, {"date": "2020-03-09", "close": 28.43, "volume": 381792.0}, {"date": "2020-03-10", "close": 29.34, "volume": 418569.0}, {"date": "2020-03-11", "close": 27.16, "volume": 288999.0}, {"date": "2020-03-12", "close": 24.77, "volume": 452916.0}, {"date": "2020-03-13", "close": 27.98, "volume": 644064.0}, {"date": "2020-03-16", "close": 25.43, "volume": 408908.0}, {"date": "2020-03-17", "close": 28.33, "volume": 720050.0}, {"date": "2020-03-18", "close": 20.82, "volume": 513743.0}, {"date": "2020-03-19", "close": 21.54, "volume": 562019.0}, {"date": "2020-03-20", "close": 21.53, "volume": 661067.0}, {"date": "2020-03-23", "close": 24.04, "volume": 813925.0}, {"date": "2020-03-24", "close": 27.94, "volume": 519387.0}, {"date": "2020-03-25", "close": 29.48, "volume": 701521.0}, {"date": "2020-03-26", "close": 30.5, "volume": 608120.0}, {"date": "2020-03-27", "close": 28.52, "volume": 396231.0}, {"date": "2020-03-30", "close": 29.83, "volume": 421862.0}, {"date": "2020-03-31", "close": 29.67, "volume": 515132.0}, {"date": "2020-04-01", "close": 28.66, "volume": 469883.0}, {"date": "2020-04-02", "close": 27.91, "volume": 579948.0}, {"date": "2020-04-03", "close": 27.9, "volume": 561432.0}, {"date": "2020-04-06", "close": 30.49, "volume": 339566.0}, {"date": "2020-04-07", "close": 31.13, "volume": 275981.0}, {"date": "2020-04-08", "close": 32.0, "volume": 348219.0}, {"date": "2020-04-09", "close": 32.11, "volume": 319402.0}, {"date": "2020-04-13", "close": 31.18, "volume": 416655.0}, {"date": "2020-04-14", "close": 32.83, "volume": 202209.0}, {"date": "2020-04-15", "close": 31.69, "volume": 225356.0}, {"date": "2020-04-16", "close": 33.03, "volume": 442882.0}, {"date": "2020-04-17", "close": 33.89, "volume": 257643.0}, {"date": "2020-04-20", "close": 32.52, "volume": 164851.0}, {"date": "2020-04-21", "close": 30.9, "volume": 188420.0}, {"date": "2020-04-22", "close": 32.71, "volume": 230271.0}, {"date": "2020-04-23", "close": 31.9, "volume": 218432.0}, {"date": "2020-04-24", "close": 32.44, "volume": 199383.0}, {"date": "2020-04-27", "close": 33.36, "volume": 242981.0}, {"date": "2020-04-28", "close": 33.64, "volume": 265795.0}, {"date": "2020-04-29", "close": 35.94, "volume": 673905.0}, {"date": "2020-04-30", "close": 32.46, "volume": 304702.0}, {"date": "2020-05-01", "close": 30.52, "volume": 413503.0}, {"date": "2020-05-04", "close": 30.45, "volume": 285979.0}, {"date": "2020-05-05", "close": 31.09, "volume": 528467.0}, {"date": "2020-05-06", "close": 30.72, "volume": 403918.0}, {"date": "2020-05-07", "close": 31.57, "volume": 276474.0}, {"date": "2020-05-08", "close": 33.28, "volume": 365288.0}, {"date": "2020-05-11", "close": 32.26, "volume": 361958.0}, {"date": "2020-05-12", "close": 31.34, "volume": 427254.0}, {"date": "2020-05-13", "close": 30.38, "volume": 358920.0}, {"date": "2020-05-14", "close": 31.67, "volume": 344126.0}, {"date": "2020-05-15", "close": 30.79, "volume": 336075.0}, {"date": "2020-05-18", "close": 32.81, "volume": 334311.0}, {"date": "2020-05-19", "close": 32.66, "volume": 272671.0}, {"date": "2020-05-20", "close": 33.58, "volume": 254778.0}, {"date": "2020-05-21", "close": 32.08, "volume": 191049.0}, {"date": "2020-05-22", "close": 31.79, "volume": 162677.0}, {"date": "2020-05-26", "close": 32.55, "volume": 422627.0}, {"date": "2020-05-27", "close": 33.05, "volume": 224480.0}, {"date": "2020-05-28", "close": 31.66, "volume": 207653.0}, {"date": "2020-05-29", "close": 31.08, "volume": 478401.0}, {"date": "2020-06-01", "close": 31.2, "volume": 284434.0}, {"date": "2020-06-02", "close": 30.84, "volume": 195303.0}, {"date": "2020-06-03", "close": 32.63, "volume": 557323.0}, {"date": "2020-06-04", "close": 34.4, "volume": 403492.0}, {"date": "2020-06-05", "close": 35.03, "volume": 421682.0}, {"date": "2020-06-08", "close": 34.47, "volume": 321062.0}, {"date": "2020-06-09", "close": 35.98, "volume": 554023.0}, {"date": "2020-06-10", "close": 35.25, "volume": 474553.0}, {"date": "2020-06-11", "close": 32.76, "volume": 527207.0}, {"date": "2020-06-12", "close": 33.54, "volume": 487996.0}, {"date": "2020-06-15", "close": 33.87, "volume": 292706.0}, {"date": "2020-06-16", "close": 34.98, "volume": 316890.0}, {"date": "2020-06-17", "close": 34.82, "volume": 303895.0}, {"date": "2020-06-18", "close": 34.23, "volume": 259360.0}, {"date": "2020-06-19", "close": 33.95, "volume": 1050512.0}, {"date": "2020-06-22", "close": 33.83, "volume": 289998.0}, {"date": "2020-06-23", "close": 33.58, "volume": 369764.0}, {"date": "2020-06-24", "close": 33.28, "volume": 541650.0}, {"date": "2020-06-25", "close": 34.45, "volume": 328667.0}, {"date": "2020-06-26", "close": 33.0, "volume": 945986.0}, {"date": "2020-06-29", "close": 33.69, "volume": 298278.0}, {"date": "2020-06-30", "close": 34.04, "volume": 345711.0}, {"date": "2020-07-01", "close": 32.75, "volume": 255597.0}, {"date": "2020-07-02", "close": 34.11, "volume": 234750.0}, {"date": "2020-07-06", "close": 35.1, "volume": 339263.0}, {"date": "2020-07-07", "close": 35.02, "volume": 432120.0}, {"date": "2020-07-08", "close": 35.32, "volume": 240597.0}, {"date": "2020-07-09", "close": 35.52, "volume": 202963.0}, {"date": "2020-07-10", "close": 35.43, "volume": 315358.0}, {"date": "2020-07-13", "close": 34.38, "volume": 319443.0}, {"date": "2020-07-14", "close": 34.75, "volume": 214292.0}, {"date": "2020-07-15", "close": 34.57, "volume": 309713.0}, {"date": "2020-07-16", "close": 33.94, "volume": 233831.0}, {"date": "2020-07-17", "close": 34.65, "volume": 207641.0}, {"date": "2020-07-20", "close": 35.5, "volume": 146563.0}, {"date": "2020-07-21", "close": 35.65, "volume": 261846.0}, {"date": "2020-07-22", "close": 35.83, "volume": 170117.0}, {"date": "2020-07-23", "close": 36.58, "volume": 404308.0}, {"date": "2020-07-24", "close": 34.57, "volume": 254571.0}, {"date": "2020-07-27", "close": 35.86, "volume": 193371.0}, {"date": "2020-07-28", "close": 35.09, "volume": 296343.0}, {"date": "2020-07-29", "close": 36.06, "volume": 235330.0}, {"date": "2020-07-30", "close": 37.63, "volume": 368702.0}, {"date": "2020-07-31", "close": 37.82, "volume": 282803.0}, {"date": "2020-08-03", "close": 39.29, "volume": 318362.0}, {"date": "2020-08-04", "close": 38.67, "volume": 455547.0}, {"date": "2020-08-05", "close": 38.61, "volume": 817970.0}, {"date": "2020-08-06", "close": 36.36, "volume": 318966.0}, {"date": "2020-08-07", "close": 35.13, "volume": 311919.0}, {"date": "2020-08-10", "close": 33.98, "volume": 325234.0}, {"date": "2020-08-11", "close": 34.01, "volume": 225379.0}, {"date": "2020-08-12", "close": 35.14, "volume": 253498.0}, {"date": "2020-08-13", "close": 34.72, "volume": 241003.0}, {"date": "2020-08-14", "close": 34.98, "volume": 200130.0}, {"date": "2020-08-17", "close": 36.35, "volume": 347540.0}, {"date": "2020-08-18", "close": 34.85, "volume": 256695.0}, {"date": "2020-08-19", "close": 33.98, "volume": 236818.0}, {"date": "2020-08-20", "close": 32.62, "volume": 260096.0}, {"date": "2020-08-21", "close": 32.54, "volume": 225164.0}, {"date": "2020-08-24", "close": 32.37, "volume": 183042.0}, {"date": "2020-08-25", "close": 32.56, "volume": 326118.0}, {"date": "2020-08-26", "close": 32.25, "volume": 206168.0}, {"date": "2020-08-27", "close": 31.68, "volume": 328219.0}, {"date": "2020-08-28", "close": 32.02, "volume": 131887.0}, {"date": "2020-08-31", "close": 31.24, "volume": 284907.0}, {"date": "2020-09-01", "close": 32.06, "volume": 243711.0}, {"date": "2020-09-02", "close": 33.18, "volume": 208299.0}, {"date": "2020-09-03", "close": 32.16, "volume": 499586.0}, {"date": "2020-09-04", "close": 30.92, "volume": 378071.0}, {"date": "2020-09-08", "close": 29.25, "volume": 646348.0}, {"date": "2020-09-09", "close": 29.51, "volume": 540876.0}, {"date": "2020-09-10", "close": 28.7, "volume": 263813.0}, {"date": "2020-09-11", "close": 28.33, "volume": 378170.0}, {"date": "2020-09-14", "close": 29.0, "volume": 381744.0}, {"date": "2020-09-15", "close": 28.86, "volume": 283609.0}, {"date": "2020-09-16", "close": 29.09, "volume": 197547.0}, {"date": "2020-09-17", "close": 29.48, "volume": 509163.0}, {"date": "2020-09-18", "close": 29.5, "volume": 628914.0}, {"date": "2020-09-21", "close": 29.01, "volume": 281655.0}, {"date": "2020-09-22", "close": 28.89, "volume": 348916.0}, {"date": "2020-09-23", "close": 28.46, "volume": 266362.0}, {"date": "2020-09-24", "close": 28.72, "volume": 334191.0}, {"date": "2020-09-25", "close": 28.72, "volume": 242647.0}, {"date": "2020-09-28", "close": 29.76, "volume": 205626.0}, {"date": "2020-09-29", "close": 29.94, "volume": 203131.0}, {"date": "2020-09-30", "close": 29.78, "volume": 325129.0}, {"date": "2020-10-01", "close": 30.88, "volume": 167806.0}, {"date": "2020-10-02", "close": 30.29, "volume": 181567.0}, {"date": "2020-10-05", "close": 30.93, "volume": 127164.0}, {"date": "2020-10-06", "close": 30.99, "volume": 224750.0}, {"date": "2020-10-07", "close": 31.57, "volume": 202805.0}, {"date": "2020-10-08", "close": 32.88, "volume": 192502.0}, {"date": "2020-10-09", "close": 34.46, "volume": 220434.0}, {"date": "2020-10-12", "close": 35.12, "volume": 190186.0}, {"date": "2020-10-13", "close": 35.36, "volume": 186598.0}, {"date": "2020-10-14", "close": 34.28, "volume": 107225.0}, {"date": "2020-10-15", "close": 33.98, "volume": 101456.0}, {"date": "2020-10-16", "close": 34.01, "volume": 164108.0}, {"date": "2020-10-19", "close": 33.82, "volume": 127654.0}, {"date": "2020-10-20", "close": 33.56, "volume": 105655.0}, {"date": "2020-10-21", "close": 34.08, "volume": 118657.0}, {"date": "2020-10-22", "close": 34.43, "volume": 181960.0}, {"date": "2020-10-23", "close": 34.17, "volume": 240851.0}, {"date": "2020-10-26", "close": 33.25, "volume": 186486.0}, {"date": "2020-10-27", "close": 32.26, "volume": 158866.0}, {"date": "2020-10-28", "close": 31.48, "volume": 222990.0}, {"date": "2020-10-29", "close": 32.85, "volume": 152928.0}, {"date": "2020-10-30", "close": 32.07, "volume": 164863.0}, {"date": "2020-11-02", "close": 32.96, "volume": 205761.0}, {"date": "2020-11-03", "close": 34.83, "volume": 410767.0}, {"date": "2020-11-04", "close": 35.79, "volume": 321589.0}, {"date": "2020-11-05", "close": 37.51, "volume": 439168.0}, {"date": "2020-11-06", "close": 37.6, "volume": 147862.0}, {"date": "2020-11-09", "close": 39.64, "volume": 363050.0}, {"date": "2020-11-10", "close": 39.62, "volume": 283638.0}, {"date": "2020-11-11", "close": 40.13, "volume": 171066.0}, {"date": "2020-11-12", "close": 39.45, "volume": 309372.0}, {"date": "2020-11-13", "close": 40.49, "volume": 204705.0}, {"date": "2020-11-16", "close": 42.58, "volume": 585779.0}, {"date": "2020-11-17", "close": 42.1, "volume": 266864.0}, {"date": "2020-11-18", "close": 42.0, "volume": 195325.0}, {"date": "2020-11-19", "close": 41.54, "volume": 235274.0}, {"date": "2020-11-20", "close": 41.72, "volume": 260344.0}, {"date": "2020-11-23", "close": 43.11, "volume": 216814.0}, {"date": "2020-11-24", "close": 44.58, "volume": 466418.0}, {"date": "2020-11-25", "close": 43.69, "volume": 172353.0}, {"date": "2020-11-27", "close": 44.85, "volume": 89017.0}, {"date": "2020-11-30", "close": 44.21, "volume": 251822.0}, {"date": "2020-12-01", "close": 45.03, "volume": 202345.0}, {"date": "2020-12-02", "close": 44.55, "volume": 252063.0}, {"date": "2020-12-03", "close": 44.76, "volume": 200633.0}, {"date": "2020-12-04", "close": 46.22, "volume": 178623.0}, {"date": "2020-12-07", "close": 47.65, "volume": 336452.0}, {"date": "2020-12-08", "close": 47.53, "volume": 209437.0}, {"date": "2020-12-09", "close": 45.71, "volume": 266072.0}, {"date": "2020-12-10", "close": 46.64, "volume": 355068.0}, {"date": "2020-12-11", "close": 46.94, "volume": 274579.0}, {"date": "2020-12-14", "close": 46.5, "volume": 332707.0}, {"date": "2020-12-15", "close": 47.1, "volume": 430886.0}, {"date": "2020-12-16", "close": 47.31, "volume": 526589.0}, {"date": "2020-12-17", "close": 47.26, "volume": 164635.0}, {"date": "2020-12-18", "close": 47.34, "volume": 1172610.0}, {"date": "2020-12-21", "close": 47.49, "volume": 307436.0}, {"date": "2020-12-22", "close": 46.87, "volume": 122615.0}, {"date": "2020-12-23", "close": 46.83, "volume": 236969.0}, {"date": "2020-12-24", "close": 48.02, "volume": 172339.0}, {"date": "2020-12-28", "close": 48.15, "volume": 276148.0}, {"date": "2020-12-29", "close": 46.73, "volume": 152802.0}, {"date": "2020-12-30", "close": 48.18, "volume": 200701.0}, {"date": "2020-12-31", "close": 47.55, "volume": 227038.0}, {"date": "2021-01-04", "close": 47.77, "volume": 273337.0}, {"date": "2021-01-05", "close": 48.75, "volume": 216270.0}, {"date": "2021-01-06", "close": 51.07, "volume": 432776.0}, {"date": "2021-01-07", "close": 52.98, "volume": 308799.0}, {"date": "2021-01-08", "close": 51.87, "volume": 361597.0}, {"date": "2021-01-11", "close": 53.07, "volume": 193328.0}, {"date": "2021-01-12", "close": 54.18, "volume": 158365.0}, {"date": "2021-01-13", "close": 54.08, "volume": 202099.0}, {"date": "2021-01-14", "close": 57.05, "volume": 567024.0}, {"date": "2021-01-15", "close": 55.65, "volume": 242949.0}, {"date": "2021-01-19", "close": 58.21, "volume": 412241.0}, {"date": "2021-01-20", "close": 57.73, "volume": 186263.0}, {"date": "2021-01-21", "close": 57.11, "volume": 330934.0}, {"date": "2021-01-22", "close": 57.79, "volume": 232501.0}, {"date": "2021-01-25", "close": 57.93, "volume": 234356.0}, {"date": "2021-01-26", "close": 56.85, "volume": 246077.0}, {"date": "2021-01-27", "close": 54.83, "volume": 257955.0}, {"date": "2021-01-28", "close": 56.36, "volume": 437162.0}, {"date": "2021-01-29", "close": 54.05, "volume": 333365.0}, {"date": "2021-02-01", "close": 57.12, "volume": 718216.0}, {"date": "2021-02-02", "close": 59.77, "volume": 644545.0}, {"date": "2021-02-03", "close": 58.46, "volume": 262611.0}, {"date": "2021-02-04", "close": 60.12, "volume": 408997.0}, {"date": "2021-02-05", "close": 59.95, "volume": 670990.0}, {"date": "2021-02-08", "close": 60.4, "volume": 495949.0}, {"date": "2021-02-09", "close": 59.12, "volume": 236940.0}, {"date": "2021-02-10", "close": 58.71, "volume": 256446.0}, {"date": "2021-02-11", "close": 61.33, "volume": 482534.0}, {"date": "2021-02-12", "close": 62.41, "volume": 321859.0}, {"date": "2021-02-16", "close": 64.61, "volume": 656020.0}, {"date": "2021-02-17", "close": 64.75, "volume": 385069.0}, {"date": "2021-02-18", "close": 62.84, "volume": 369751.0}, {"date": "2021-02-19", "close": 66.27, "volume": 483063.0}, {"date": "2021-02-22", "close": 64.32, "volume": 327531.0}, {"date": "2021-02-23", "close": 62.26, "volume": 458456.0}, {"date": "2021-02-24", "close": 65.65, "volume": 352601.0}, {"date": "2021-02-25", "close": 61.62, "volume": 283173.0}, {"date": "2021-02-26", "close": 62.46, "volume": 450403.0}, {"date": "2021-03-01", "close": 66.09, "volume": 317778.0}, {"date": "2021-03-02", "close": 64.04, "volume": 399122.0}, {"date": "2021-03-03", "close": 63.57, "volume": 281850.0}, {"date": "2021-03-04", "close": 57.99, "volume": 551656.0}, {"date": "2021-03-05", "close": 56.0, "volume": 807132.0}, {"date": "2021-03-08", "close": 55.7, "volume": 743849.0}, {"date": "2021-03-09", "close": 60.51, "volume": 344059.0}, {"date": "2021-03-10", "close": 60.5, "volume": 292267.0}, {"date": "2021-03-11", "close": 64.11, "volume": 363003.0}, {"date": "2021-03-12", "close": 63.97, "volume": 401274.0}, {"date": "2021-03-15", "close": 64.94, "volume": 403032.0}, {"date": "2021-03-16", "close": 66.12, "volume": 427554.0}, {"date": "2021-03-17", "close": 66.48, "volume": 523137.0}, {"date": "2021-03-18", "close": 60.33, "volume": 571402.0}, {"date": "2021-03-19", "close": 60.22, "volume": 852444.0}, {"date": "2021-03-22", "close": 61.69, "volume": 501977.0}, {"date": "2021-03-23", "close": 58.8, "volume": 490176.0}, {"date": "2021-03-24", "close": 61.37, "volume": 583285.0}, {"date": "2021-03-25", "close": 59.14, "volume": 516338.0}, {"date": "2021-03-26", "close": 63.04, "volume": 244081.0}, {"date": "2021-03-29", "close": 60.69, "volume": 288788.0}, {"date": "2021-03-30", "close": 62.27, "volume": 302653.0}, {"date": "2021-03-31", "close": 65.71, "volume": 462629.0}, {"date": "2021-04-01", "close": 69.92, "volume": 360874.0}, {"date": "2021-04-05", "close": 71.62, "volume": 435624.0}, {"date": "2021-04-06", "close": 71.55, "volume": 187419.0}, {"date": "2021-04-07", "close": 71.04, "volume": 159471.0}, {"date": "2021-04-08", "close": 71.51, "volume": 276067.0}, {"date": "2021-04-09", "close": 70.69, "volume": 333041.0}, {"date": "2021-04-12", "close": 71.39, "volume": 263300.0}, {"date": "2021-04-13", "close": 69.99, "volume": 404512.0}, {"date": "2021-04-14", "close": 69.83, "volume": 225140.0}, {"date": "2021-04-15", "close": 71.06, "volume": 157120.0}, {"date": "2021-04-16", "close": 70.66, "volume": 249366.0}, {"date": "2021-04-19", "close": 69.27, "volume": 327786.0}, {"date": "2021-04-20", "close": 68.07, "volume": 201587.0}, {"date": "2021-04-21", "close": 69.57, "volume": 509396.0}, {"date": "2021-04-22", "close": 68.03, "volume": 286717.0}, {"date": "2021-04-23", "close": 69.98, "volume": 368322.0}, {"date": "2021-04-26", "close": 71.48, "volume": 564894.0}, {"date": "2021-04-27", "close": 69.88, "volume": 247622.0}, {"date": "2021-04-28", "close": 68.75, "volume": 295872.0}, {"date": "2021-04-29", "close": 65.57, "volume": 523695.0}, {"date": "2021-04-30", "close": 68.52, "volume": 636980.0}, {"date": "2021-05-03", "close": 68.5, "volume": 414396.0}, {"date": "2021-05-04", "close": 64.05, "volume": 366023.0}, {"date": "2021-05-05", "close": 63.82, "volume": 209635.0}, {"date": "2021-05-06", "close": 64.06, "volume": 364401.0}, {"date": "2021-05-07", "close": 66.41, "volume": 265478.0}, {"date": "2021-05-10", "close": 61.83, "volume": 270243.0}, {"date": "2021-05-11", "close": 61.45, "volume": 586506.0}, {"date": "2021-05-12", "close": 56.83, "volume": 418731.0}, {"date": "2021-05-13", "close": 58.21, "volume": 416475.0}, {"date": "2021-05-14", "close": 59.96, "volume": 280152.0}, {"date": "2021-05-17", "close": 58.3, "volume": 379721.0}, {"date": "2021-05-18", "close": 58.46, "volume": 211218.0}, {"date": "2021-05-19", "close": 61.11, "volume": 365859.0}, {"date": "2021-05-20", "close": 63.97, "volume": 358683.0}, {"date": "2021-05-21", "close": 64.05, "volume": 293626.0}, {"date": "2021-05-24", "close": 66.38, "volume": 341177.0}, {"date": "2021-05-25", "close": 67.89, "volume": 392589.0}, {"date": "2021-05-26", "close": 68.73, "volume": 335467.0}, {"date": "2021-05-27", "close": 70.06, "volume": 370385.0}, {"date": "2021-05-28", "close": 71.77, "volume": 318887.0}, {"date": "2021-06-01", "close": 72.06, "volume": 413134.0}, {"date": "2021-06-02", "close": 70.97, "volume": 567074.0}, {"date": "2021-06-03", "close": 69.61, "volume": 254087.0}, {"date": "2021-06-04", "close": 71.97, "volume": 307080.0}, {"date": "2021-06-07", "close": 71.45, "volume": 286840.0}, {"date": "2021-06-08", "close": 71.84, "volume": 191434.0}, {"date": "2021-06-09", "close": 72.63, "volume": 461448.0}, {"date": "2021-06-10", "close": 73.61, "volume": 177014.0}, {"date": "2021-06-11", "close": 74.98, "volume": 229595.0}, {"date": "2021-06-14", "close": 74.8, "volume": 404824.0}, {"date": "2021-06-15", "close": 74.26, "volume": 244395.0}, {"date": "2021-06-16", "close": 73.32, "volume": 511973.0}, {"date": "2021-06-17", "close": 71.87, "volume": 586289.0}, {"date": "2021-06-18", "close": 68.57, "volume": 639733.0}, {"date": "2021-06-21", "close": 69.31, "volume": 497857.0}, {"date": "2021-06-22", "close": 69.36, "volume": 393501.0}, {"date": "2021-06-23", "close": 69.51, "volume": 274183.0}, {"date": "2021-06-24", "close": 71.82, "volume": 202580.0}, {"date": "2021-06-25", "close": 72.12, "volume": 579120.0}, {"date": "2021-06-28", "close": 73.57, "volume": 261921.0}, {"date": "2021-06-29", "close": 73.46, "volume": 185312.0}, {"date": "2021-06-30", "close": 73.04, "volume": 265711.0}, {"date": "2021-07-01", "close": 72.0, "volume": 284637.0}, {"date": "2021-07-02", "close": 71.03, "volume": 212204.0}, {"date": "2021-07-06", "close": 70.04, "volume": 177646.0}, {"date": "2021-07-07", "close": 68.68, "volume": 142254.0}, {"date": "2021-07-08", "close": 67.99, "volume": 212602.0}, {"date": "2021-07-09", "close": 70.06, "volume": 127535.0}, {"date": "2021-07-12", "close": 71.24, "volume": 175241.0}, {"date": "2021-07-13", "close": 70.33, "volume": 177826.0}, {"date": "2021-07-14", "close": 68.15, "volume": 204124.0}, {"date": "2021-07-15", "close": 66.1, "volume": 165021.0}, {"date": "2021-07-16", "close": 63.69, "volume": 167223.0}, {"date": "2021-07-19", "close": 63.96, "volume": 243988.0}, {"date": "2021-07-20", "close": 64.9, "volume": 379910.0}, {"date": "2021-07-21", "close": 67.63, "volume": 240099.0}, {"date": "2021-07-22", "close": 66.18, "volume": 169543.0}, {"date": "2021-07-23", "close": 67.2, "volume": 168697.0}, {"date": "2021-07-26", "close": 66.67, "volume": 159728.0}, {"date": "2021-07-27", "close": 64.48, "volume": 243049.0}, {"date": "2021-07-28", "close": 67.04, "volume": 189447.0}, {"date": "2021-07-29", "close": 68.18, "volume": 130672.0}, {"date": "2021-07-30", "close": 70.08, "volume": 248363.0}, {"date": "2021-08-02", "close": 70.52, "volume": 271203.0}, {"date": "2021-08-03", "close": 70.97, "volume": 457997.0}, {"date": "2021-08-04", "close": 70.99, "volume": 237115.0}, {"date": "2021-08-05", "close": 71.12, "volume": 319488.0}, {"date": "2021-08-06", "close": 77.22, "volume": 1152910.0}, {"date": "2021-08-09", "close": 78.12, "volume": 536841.0}, {"date": "2021-08-10", "close": 76.98, "volume": 212242.0}, {"date": "2021-08-11", "close": 76.07, "volume": 323557.0}, {"date": "2021-08-12", "close": 72.76, "volume": 465541.0}, {"date": "2021-08-13", "close": 72.19, "volume": 249873.0}, {"date": "2021-08-16", "close": 71.54, "volume": 286078.0}, {"date": "2021-08-17", "close": 67.27, "volume": 348409.0}, {"date": "2021-08-18", "close": 66.98, "volume": 195898.0}, {"date": "2021-08-19", "close": 66.22, "volume": 243035.0}, {"date": "2021-08-20", "close": 65.8, "volume": 199760.0}, {"date": "2021-08-23", "close": 68.95, "volume": 153573.0}, {"date": "2021-08-24", "close": 70.0, "volume": 194436.0}, {"date": "2021-08-25", "close": 72.76, "volume": 294998.0}, {"date": "2021-08-26", "close": 72.44, "volume": 208202.0}, {"date": "2021-08-27", "close": 75.87, "volume": 403364.0}, {"date": "2021-08-30", "close": 75.29, "volume": 183690.0}, {"date": "2021-08-31", "close": 74.13, "volume": 211284.0}, {"date": "2021-09-01", "close": 75.12, "volume": 207485.0}, {"date": "2021-09-02", "close": 76.64, "volume": 205384.0}, {"date": "2021-09-03", "close": 77.8, "volume": 218182.0}, {"date": "2021-09-07", "close": 79.29, "volume": 187684.0}, {"date": "2021-09-08", "close": 76.1, "volume": 325293.0}, {"date": "2021-09-09", "close": 76.54, "volume": 216585.0}, {"date": "2021-09-10", "close": 76.89, "volume": 242023.0}, {"date": "2021-09-13", "close": 77.5, "volume": 172263.0}, {"date": "2021-09-14", "close": 79.54, "volume": 247584.0}, {"date": "2021-09-15", "close": 79.05, "volume": 248257.0}, {"date": "2021-09-16", "close": 78.91, "volume": 229284.0}, {"date": "2021-09-17", "close": 77.07, "volume": 508117.0}, {"date": "2021-09-20", "close": 74.15, "volume": 357328.0}, {"date": "2021-09-21", "close": 74.37, "volume": 167632.0}, {"date": "2021-09-22", "close": 76.07, "volume": 260793.0}, {"date": "2021-09-23", "close": 78.09, "volume": 210785.0}, {"date": "2021-09-24", "close": 76.35, "volume": 215302.0}, {"date": "2021-09-27", "close": 76.84, "volume": 249070.0}, {"date": "2021-09-28", "close": 74.78, "volume": 190500.0}, {"date": "2021-09-29", "close": 71.8, "volume": 279230.0}, {"date": "2021-09-30", "close": 72.25, "volume": 292278.0}, {"date": "2021-10-01", "close": 73.06, "volume": 267647.0}, {"date": "2021-10-04", "close": 71.83, "volume": 282731.0}, {"date": "2021-10-05", "close": 73.23, "volume": 169986.0}, {"date": "2021-10-06", "close": 72.71, "volume": 153346.0}, {"date": "2021-10-07", "close": 73.09, "volume": 212876.0}, {"date": "2021-10-08", "close": 71.87, "volume": 77547.0}, {"date": "2021-10-11", "close": 72.32, "volume": 95698.0}, {"date": "2021-10-12", "close": 70.64, "volume": 150257.0}, {"date": "2021-10-13", "close": 70.17, "volume": 177606.0}, {"date": "2021-10-14", "close": 72.61, "volume": 133277.0}, {"date": "2021-10-15", "close": 72.2, "volume": 160478.0}, {"date": "2021-10-18", "close": 72.9, "volume": 138067.0}, {"date": "2021-10-19", "close": 74.48, "volume": 82078.0}, {"date": "2021-10-20", "close": 73.1, "volume": 136227.0}, {"date": "2021-10-21", "close": 73.39, "volume": 227207.0}, {"date": "2021-10-22", "close": 74.35, "volume": 112976.0}, {"date": "2021-10-25", "close": 74.6, "volume": 141122.0}, {"date": "2021-10-26", "close": 74.58, "volume": 141442.0}, {"date": "2021-10-27", "close": 73.84, "volume": 180970.0}, {"date": "2021-10-28", "close": 77.99, "volume": 170535.0}, {"date": "2021-10-29", "close": 79.21, "volume": 263409.0}, {"date": "2021-11-01", "close": 80.72, "volume": 324742.0}, {"date": "2021-11-02", "close": 81.5, "volume": 260326.0}, {"date": "2021-11-03", "close": 84.29, "volume": 307580.0}, {"date": "2021-11-04", "close": 87.51, "volume": 501062.0}, {"date": "2021-11-05", "close": 92.81, "volume": 567334.0}, {"date": "2021-11-08", "close": 90.5, "volume": 284267.0}, {"date": "2021-11-09", "close": 89.91, "volume": 225496.0}, {"date": "2021-11-10", "close": 86.33, "volume": 219716.0}, {"date": "2021-11-11", "close": 88.27, "volume": 319988.0}, {"date": "2021-11-12", "close": 89.6, "volume": 360787.0}, {"date": "2021-11-15", "close": 88.26, "volume": 266753.0}, {"date": "2021-11-16", "close": 91.06, "volume": 280961.0}, {"date": "2021-11-17", "close": 90.46, "volume": 203642.0}, {"date": "2021-11-18", "close": 90.33, "volume": 182147.0}, {"date": "2021-11-19", "close": 90.02, "volume": 168098.0}, {"date": "2021-11-22", "close": 89.72, "volume": 269072.0}, {"date": "2021-11-23", "close": 91.59, "volume": 320155.0}, {"date": "2021-11-24", "close": 92.65, "volume": 150277.0}, {"date": "2021-11-26", "close": 90.5, "volume": 279489.0}, {"date": "2021-11-29", "close": 94.76, "volume": 370689.0}, {"date": "2021-11-30", "close": 94.16, "volume": 671700.0}, {"date": "2021-12-01", "close": 94.07, "volume": 493372.0}, {"date": "2021-12-02", "close": 93.73, "volume": 352650.0}, {"date": "2021-12-03", "close": 92.88, "volume": 378582.0}, {"date": "2021-12-06", "close": 92.96, "volume": 288882.0}, {"date": "2021-12-07", "close": 98.46, "volume": 354165.0}, {"date": "2021-12-08", "close": 98.06, "volume": 260985.0}, {"date": "2021-12-09", "close": 95.32, "volume": 209215.0}, {"date": "2021-12-10", "close": 92.29, "volume": 283270.0}, {"date": "2021-12-13", "close": 92.07, "volume": 346673.0}, {"date": "2021-12-14", "close": 91.87, "volume": 301297.0}, {"date": "2021-12-15", "close": 96.0, "volume": 416367.0}, {"date": "2021-12-16", "close": 90.96, "volume": 422004.0}, {"date": "2021-12-17", "close": 91.62, "volume": 664816.0}, {"date": "2021-12-20", "close": 90.53, "volume": 232083.0}, {"date": "2021-12-21", "close": 93.99, "volume": 252515.0}, {"date": "2021-12-22", "close": 96.71, "volume": 265622.0}, {"date": "2021-12-23", "close": 99.11, "volume": 219485.0}, {"date": "2021-12-27", "close": 102.27, "volume": 259093.0}, {"date": "2021-12-28", "close": 99.52, "volume": 212395.0}, {"date": "2021-12-29", "close": 101.04, "volume": 167300.0}, {"date": "2021-12-30", "close": 100.89, "volume": 392049.0}, {"date": "2021-12-31", "close": 101.23, "volume": 337380.0}, {"date": "2022-01-03", "close": 103.61, "volume": 274037.0}, {"date": "2022-01-04", "close": 102.94, "volume": 433992.0}, {"date": "2022-01-05", "close": 97.37, "volume": 267172.0}, {"date": "2022-01-06", "close": 98.94, "volume": 320549.0}, {"date": "2022-01-07", "close": 95.22, "volume": 486581.0}, {"date": "2022-01-10", "close": 92.56, "volume": 499901.0}, {"date": "2022-01-11", "close": 95.11, "volume": 343574.0}, {"date": "2022-01-12", "close": 97.21, "volume": 354824.0}, {"date": "2022-01-13", "close": 95.16, "volume": 297498.0}, {"date": "2022-01-14", "close": 105.96, "volume": 662329.0}, {"date": "2022-01-18", "close": 94.02, "volume": 467798.0}, {"date": "2022-01-19", "close": 91.42, "volume": 423198.0}, {"date": "2022-01-20", "close": 91.57, "volume": 386883.0}, {"date": "2022-01-21", "close": 89.47, "volume": 683743.0}, {"date": "2022-01-24", "close": 94.7, "volume": 513359.0}, {"date": "2022-01-25", "close": 89.41, "volume": 370669.0}, {"date": "2022-01-26", "close": 88.91, "volume": 401637.0}, {"date": "2022-01-27", "close": 84.19, "volume": 419797.0}, {"date": "2022-01-28", "close": 84.67, "volume": 723370.0}, {"date": "2022-01-31", "close": 91.54, "volume": 393003.0}, {"date": "2022-02-01", "close": 92.97, "volume": 346668.0}, {"date": "2022-02-02", "close": 92.95, "volume": 291982.0}, {"date": "2022-02-03", "close": 87.85, "volume": 319323.0}, {"date": "2022-02-04", "close": 90.05, "volume": 396861.0}, {"date": "2022-02-07", "close": 90.42, "volume": 337927.0}, {"date": "2022-02-08", "close": 93.09, "volume": 463508.0}, {"date": "2022-02-09", "close": 93.04, "volume": 506344.0}, {"date": "2022-02-10", "close": 91.87, "volume": 301644.0}, {"date": "2022-02-11", "close": 87.56, "volume": 304523.0}, {"date": "2022-02-14", "close": 87.13, "volume": 355780.0}, {"date": "2022-02-15", "close": 91.08, "volume": 237957.0}, {"date": "2022-02-16", "close": 92.07, "volume": 205377.0}, {"date": "2022-02-17", "close": 88.99, "volume": 154042.0}, {"date": "2022-02-18", "close": 85.78, "volume": 238665.0}, {"date": "2022-02-22", "close": 84.45, "volume": 238631.0}, {"date": "2022-02-23", "close": 82.25, "volume": 194496.0}, {"date": "2022-02-24", "close": 86.7, "volume": 314333.0}, {"date": "2022-02-25", "close": 87.85, "volume": 262199.0}, {"date": "2022-02-28", "close": 86.21, "volume": 436110.0}, {"date": "2022-03-01", "close": 83.2, "volume": 308586.0}, {"date": "2022-03-02", "close": 87.47, "volume": 171131.0}, {"date": "2022-03-03", "close": 84.9, "volume": 151370.0}, {"date": "2022-03-04", "close": 78.64, "volume": 325730.0}, {"date": "2022-03-07", "close": 73.98, "volume": 366939.0}, {"date": "2022-03-08", "close": 76.74, "volume": 290562.0}, {"date": "2022-03-09", "close": 80.64, "volume": 340885.0}, {"date": "2022-03-10", "close": 79.95, "volume": 149997.0}, {"date": "2022-03-11", "close": 77.93, "volume": 166305.0}, {"date": "2022-03-14", "close": 74.95, "volume": 314716.0}, {"date": "2022-03-15", "close": 77.88, "volume": 191687.0}, {"date": "2022-03-16", "close": 85.82, "volume": 394205.0}, {"date": "2022-03-17", "close": 86.83, "volume": 198090.0}, {"date": "2022-03-18", "close": 90.33, "volume": 453836.0}, {"date": "2022-03-21", "close": 88.67, "volume": 245866.0}, {"date": "2022-03-22", "close": 89.55, "volume": 211351.0}, {"date": "2022-03-23", "close": 86.51, "volume": 187204.0}, {"date": "2022-03-24", "close": 90.28, "volume": 119201.0}, {"date": "2022-03-25", "close": 88.29, "volume": 207994.0}, {"date": "2022-03-28", "close": 88.72, "volume": 170963.0}, {"date": "2022-03-29", "close": 91.54, "volume": 204407.0}, {"date": "2022-03-30", "close": 87.09, "volume": 139366.0}, {"date": "2022-03-31", "close": 86.89, "volume": 432952.0}, {"date": "2022-04-01", "close": 84.84, "volume": 391610.0}, {"date": "2022-04-04", "close": 83.88, "volume": 253906.0}, {"date": "2022-04-05", "close": 79.09, "volume": 371987.0}, {"date": "2022-04-06", "close": 76.43, "volume": 536215.0}, {"date": "2022-04-07", "close": 77.03, "volume": 441458.0}, {"date": "2022-04-08", "close": 72.59, "volume": 407767.0}, {"date": "2022-04-11", "close": 69.68, "volume": 385186.0}, {"date": "2022-04-12", "close": 70.21, "volume": 215129.0}, {"date": "2022-04-13", "close": 71.8, "volume": 232297.0}, {"date": "2022-04-14", "close": 68.37, "volume": 226488.0}, {"date": "2022-04-18", "close": 69.07, "volume": 198315.0}, {"date": "2022-04-19", "close": 71.95, "volume": 366265.0}, {"date": "2022-04-20", "close": 74.77, "volume": 361323.0}, {"date": "2022-04-21", "close": 73.5, "volume": 314850.0}, {"date": "2022-04-22", "close": 71.51, "volume": 224898.0}, {"date": "2022-04-25", "close": 73.01, "volume": 319301.0}, {"date": "2022-04-26", "close": 70.46, "volume": 281380.0}, {"date": "2022-04-27", "close": 69.9, "volume": 238008.0}, {"date": "2022-04-28", "close": 73.17, "volume": 224715.0}, {"date": "2022-04-29", "close": 71.14, "volume": 200690.0}, {"date": "2022-05-02", "close": 72.37, "volume": 248282.0}, {"date": "2022-05-03", "close": 72.44, "volume": 361120.0}, {"date": "2022-05-04", "close": 77.4, "volume": 348247.0}, {"date": "2022-05-05", "close": 73.42, "volume": 354103.0}, {"date": "2022-05-06", "close": 71.72, "volume": 199124.0}, {"date": "2022-05-09", "close": 69.41, "volume": 342937.0}, {"date": "2022-05-10", "close": 71.96, "volume": 431593.0}, {"date": "2022-05-11", "close": 69.37, "volume": 290456.0}, {"date": "2022-05-12", "close": 69.7, "volume": 287388.0}, {"date": "2022-05-13", "close": 72.73, "volume": 259575.0}, {"date": "2022-05-16", "close": 73.19, "volume": 258951.0}, {"date": "2022-05-17", "close": 78.0, "volume": 272067.0}, {"date": "2022-05-18", "close": 73.08, "volume": 303090.0}, {"date": "2022-05-19", "close": 72.9, "volume": 279943.0}, {"date": "2022-05-20", "close": 73.21, "volume": 224233.0}, {"date": "2022-05-23", "close": 74.38, "volume": 180288.0}, {"date": "2022-05-24", "close": 70.59, "volume": 255221.0}, {"date": "2022-05-25", "close": 74.26, "volume": 241655.0}, {"date": "2022-05-26", "close": 77.85, "volume": 261620.0}, {"date": "2022-05-27", "close": 82.24, "volume": 494061.0}, {"date": "2022-05-31", "close": 80.38, "volume": 218048.0}, {"date": "2022-06-01", "close": 79.81, "volume": 205546.0}, {"date": "2022-06-02", "close": 83.1, "volume": 155447.0}, {"date": "2022-06-03", "close": 82.34, "volume": 239185.0}, {"date": "2022-06-06", "close": 81.11, "volume": 199591.0}, {"date": "2022-06-07", "close": 83.67, "volume": 232755.0}, {"date": "2022-06-08", "close": 80.68, "volume": 245995.0}, {"date": "2022-06-09", "close": 78.28, "volume": 155097.0}, {"date": "2022-06-10", "close": 74.8, "volume": 223220.0}, {"date": "2022-06-13", "close": 71.89, "volume": 316528.0}, {"date": "2022-06-14", "close": 72.3, "volume": 255224.0}, {"date": "2022-06-15", "close": 73.12, "volume": 220187.0}, {"date": "2022-06-16", "close": 68.21, "volume": 232015.0}, {"date": "2022-06-17", "close": 67.28, "volume": 539838.0}, {"date": "2022-06-21", "close": 71.05, "volume": 245967.0}, {"date": "2022-06-22", "close": 69.52, "volume": 406479.0}, {"date": "2022-06-23", "close": 68.52, "volume": 384993.0}, {"date": "2022-06-24", "close": 73.35, "volume": 1095930.0}, {"date": "2022-06-27", "close": 74.13, "volume": 226608.0}, {"date": "2022-06-28", "close": 71.7, "volume": 311072.0}, {"date": "2022-06-29", "close": 70.12, "volume": 132678.0}, {"date": "2022-06-30", "close": 69.74, "volume": 288908.0}, {"date": "2022-07-01", "close": 62.34, "volume": 659974.0}, {"date": "2022-07-05", "close": 63.93, "volume": 688432.0}, {"date": "2022-07-06", "close": 61.19, "volume": 538720.0}, {"date": "2022-07-07", "close": 64.78, "volume": 604781.0}, {"date": "2022-07-08", "close": 64.39, "volume": 354908.0}, {"date": "2022-07-11", "close": 64.8, "volume": 294529.0}, {"date": "2022-07-12", "close": 65.22, "volume": 249730.0}, {"date": "2022-07-13", "close": 66.21, "volume": 143157.0}, {"date": "2022-07-14", "close": 67.87, "volume": 330712.0}, {"date": "2022-07-15", "close": 70.87, "volume": 297436.0}, {"date": "2022-07-18", "close": 71.52, "volume": 424242.0}, {"date": "2022-07-19", "close": 77.05, "volume": 423945.0}, {"date": "2022-07-20", "close": 80.61, "volume": 279728.0}, {"date": "2022-07-21", "close": 81.35, "volume": 527998.0}, {"date": "2022-07-22", "close": 79.13, "volume": 271432.0}, {"date": "2022-07-25", "close": 78.18, "volume": 198053.0}, {"date": "2022-07-26", "close": 77.89, "volume": 147626.0}, {"date": "2022-07-27", "close": 80.7, "volume": 239865.0}, {"date": "2022-07-28", "close": 82.28, "volume": 160512.0}, {"date": "2022-07-29", "close": 83.25, "volume": 232774.0}, {"date": "2022-08-01", "close": 82.15, "volume": 227364.0}, {"date": "2022-08-02", "close": 81.96, "volume": 176020.0}, {"date": "2022-08-03", "close": 85.29, "volume": 171053.0}, {"date": "2022-08-04", "close": 88.25, "volume": 341273.0}, {"date": "2022-08-05", "close": 89.43, "volume": 373616.0}, {"date": "2022-08-08", "close": 85.11, "volume": 331634.0}, {"date": "2022-08-09", "close": 74.81, "volume": 749586.0}, {"date": "2022-08-10", "close": 79.18, "volume": 562613.0}, {"date": "2022-08-11", "close": 80.28, "volume": 352475.0}, {"date": "2022-08-12", "close": 82.19, "volume": 222552.0}, {"date": "2022-08-15", "close": 82.29, "volume": 493273.0}, {"date": "2022-08-16", "close": 80.66, "volume": 165250.0}, {"date": "2022-08-17", "close": 79.03, "volume": 130592.0}, {"date": "2022-08-18", "close": 81.5, "volume": 205523.0}, {"date": "2022-08-19", "close": 79.47, "volume": 148495.0}, {"date": "2022-08-22", "close": 76.5, "volume": 210584.0}, {"date": "2022-08-23", "close": 77.41, "volume": 127530.0}, {"date": "2022-08-24", "close": 76.92, "volume": 136809.0}, {"date": "2022-08-25", "close": 81.01, "volume": 189387.0}, {"date": "2022-08-26", "close": 76.12, "volume": 143441.0}, {"date": "2022-08-29", "close": 74.12, "volume": 180202.0}, {"date": "2022-08-30", "close": 72.55, "volume": 217110.0}, {"date": "2022-08-31", "close": 70.99, "volume": 258795.0}, {"date": "2022-09-01", "close": 67.7, "volume": 265695.0}, {"date": "2022-09-02", "close": 67.57, "volume": 152868.0}, {"date": "2022-09-06", "close": 65.98, "volume": 308994.0}, {"date": "2022-09-07", "close": 67.46, "volume": 255629.0}, {"date": "2022-09-08", "close": 70.0, "volume": 317458.0}, {"date": "2022-09-09", "close": 71.49, "volume": 163275.0}, {"date": "2022-09-12", "close": 72.02, "volume": 167123.0}, {"date": "2022-09-13", "close": 70.6, "volume": 525541.0}, {"date": "2022-09-14", "close": 69.92, "volume": 398643.0}, {"date": "2022-09-15", "close": 67.99, "volume": 158544.0}, {"date": "2022-09-16", "close": 68.3, "volume": 314820.0}, {"date": "2022-09-19", "close": 68.28, "volume": 133255.0}, {"date": "2022-09-20", "close": 67.8, "volume": 105595.0}, {"date": "2022-09-21", "close": 67.61, "volume": 145638.0}, {"date": "2022-09-22", "close": 65.59, "volume": 213340.0}, {"date": "2022-09-23", "close": 66.08, "volume": 241551.0}, {"date": "2022-09-26", "close": 65.85, "volume": 298296.0}, {"date": "2022-09-27", "close": 65.72, "volume": 238571.0}, {"date": "2022-09-28", "close": 66.17, "volume": 363433.0}, {"date": "2022-09-29", "close": 65.17, "volume": 213907.0}, {"date": "2022-09-30", "close": 64.05, "volume": 319163.0}, {"date": "2022-10-03", "close": 68.43, "volume": 271066.0}, {"date": "2022-10-04", "close": 71.46, "volume": 213044.0}, {"date": "2022-10-05", "close": 72.03, "volume": 168635.0}, {"date": "2022-10-06", "close": 71.79, "volume": 174868.0}, {"date": "2022-10-07", "close": 68.34, "volume": 173268.0}, {"date": "2022-10-10", "close": 66.24, "volume": 206933.0}, {"date": "2022-10-11", "close": 61.85, "volume": 459794.0}, {"date": "2022-10-12", "close": 59.32, "volume": 336320.0}, {"date": "2022-10-13", "close": 61.83, "volume": 850544.0}, {"date": "2022-10-14", "close": 59.04, "volume": 386129.0}, {"date": "2022-10-17", "close": 60.27, "volume": 320951.0}, {"date": "2022-10-18", "close": 60.09, "volume": 484055.0}, {"date": "2022-10-19", "close": 60.34, "volume": 349705.0}, {"date": "2022-10-20", "close": 60.91, "volume": 281455.0}, {"date": "2022-10-21", "close": 63.31, "volume": 206277.0}, {"date": "2022-10-24", "close": 63.39, "volume": 242428.0}, {"date": "2022-10-25", "close": 67.3, "volume": 333623.0}, {"date": "2022-10-26", "close": 67.02, "volume": 207729.0}, {"date": "2022-10-27", "close": 65.08, "volume": 445259.0}, {"date": "2022-10-28", "close": 67.19, "volume": 407360.0}, {"date": "2022-10-31", "close": 66.84, "volume": 347296.0}, {"date": "2022-11-01", "close": 70.4, "volume": 331335.0}, {"date": "2022-11-02", "close": 69.36, "volume": 430143.0}, {"date": "2022-11-03", "close": 68.85, "volume": 386733.0}, {"date": "2022-11-04", "close": 72.16, "volume": 216331.0}, {"date": "2022-11-07", "close": 74.55, "volume": 211395.0}, {"date": "2022-11-08", "close": 75.47, "volume": 256463.0}, {"date": "2022-11-09", "close": 74.58, "volume": 196570.0}, {"date": "2022-11-10", "close": 82.7, "volume": 249044.0}, {"date": "2022-11-11", "close": 84.7, "volume": 252126.0}, {"date": "2022-11-14", "close": 81.74, "volume": 261966.0}, {"date": "2022-11-15", "close": 84.2, "volume": 291756.0}, {"date": "2022-11-16", "close": 80.34, "volume": 156297.0}, {"date": "2022-11-17", "close": 79.89, "volume": 340699.0}, {"date": "2022-11-18", "close": 79.73, "volume": 199646.0}, {"date": "2022-11-21", "close": 78.81, "volume": 119557.0}, {"date": "2022-11-22", "close": 79.54, "volume": 130849.0}, {"date": "2022-11-23", "close": 80.42, "volume": 145043.0}, {"date": "2022-11-25", "close": 80.38, "volume": 66368.0}, {"date": "2022-11-28", "close": 76.14, "volume": 192780.0}, {"date": "2022-11-29", "close": 75.72, "volume": 157527.0}, {"date": "2022-11-30", "close": 79.95, "volume": 401197.0}, {"date": "2022-12-01", "close": 80.85, "volume": 202127.0}, {"date": "2022-12-02", "close": 79.85, "volume": 172160.0}, {"date": "2022-12-05", "close": 78.32, "volume": 152763.0}, {"date": "2022-12-06", "close": 76.08, "volume": 150503.0}, {"date": "2022-12-07", "close": 75.96, "volume": 120317.0}, {"date": "2022-12-08", "close": 77.44, "volume": 175127.0}, {"date": "2022-12-09", "close": 76.17, "volume": 136487.0}, {"date": "2022-12-12", "close": 77.55, "volume": 169267.0}, {"date": "2022-12-13", "close": 77.67, "volume": 298307.0}, {"date": "2022-12-14", "close": 75.75, "volume": 227962.0}, {"date": "2022-12-15", "close": 72.44, "volume": 223279.0}, {"date": "2022-12-16", "close": 71.19, "volume": 579273.0}, {"date": "2022-12-19", "close": 70.05, "volume": 219182.0}, {"date": "2022-12-20", "close": 69.01, "volume": 312549.0}, {"date": "2022-12-21", "close": 70.99, "volume": 331588.0}, {"date": "2022-12-22", "close": 67.09, "volume": 492762.0}, {"date": "2022-12-23", "close": 67.86, "volume": 258795.0}, {"date": "2022-12-27", "close": 67.1, "volume": 198367.0}, {"date": "2022-12-28", "close": 66.0, "volume": 206752.0}, {"date": "2022-12-29", "close": 68.73, "volume": 160525.0}, {"date": "2022-12-30", "close": 68.09, "volume": 264347.0}, {"date": "2023-01-03", "close": 68.14, "volume": 180780.0}, {"date": "2023-01-04", "close": 70.13, "volume": 260347.0}, {"date": "2023-01-05", "close": 69.47, "volume": 184322.0}, {"date": "2023-01-06", "close": 74.1, "volume": 162892.0}, {"date": "2023-01-09", "close": 75.7, "volume": 156614.0}, {"date": "2023-01-10", "close": 76.32, "volume": 158690.0}, {"date": "2023-01-11", "close": 76.5, "volume": 188084.0}, {"date": "2023-01-12", "close": 77.88, "volume": 182496.0}, {"date": "2023-01-13", "close": 77.52, "volume": 112712.0}, {"date": "2023-01-17", "close": 77.01, "volume": 141475.0}, {"date": "2023-01-18", "close": 76.35, "volume": 146650.0}, {"date": "2023-01-19", "close": 73.97, "volume": 222043.0}, {"date": "2023-01-20", "close": 76.14, "volume": 207062.0}, {"date": "2023-01-23", "close": 78.93, "volume": 182515.0}, {"date": "2023-01-24", "close": 78.16, "volume": 128767.0}, {"date": "2023-01-25", "close": 78.64, "volume": 217905.0}, {"date": "2023-01-26", "close": 80.51, "volume": 171712.0}, {"date": "2023-01-27", "close": 78.12, "volume": 196501.0}, {"date": "2023-01-30", "close": 77.04, "volume": 174825.0}, {"date": "2023-01-31", "close": 78.65, "volume": 292451.0}, {"date": "2023-02-01", "close": 83.41, "volume": 333021.0}, {"date": "2023-02-02", "close": 87.27, "volume": 249716.0}, {"date": "2023-02-03", "close": 86.15, "volume": 230851.0}, {"date": "2023-02-06", "close": 82.57, "volume": 233574.0}, {"date": "2023-02-07", "close": 84.31, "volume": 311317.0}, {"date": "2023-02-08", "close": 82.3, "volume": 137711.0}, {"date": "2023-02-09", "close": 82.73, "volume": 235435.0}, {"date": "2023-02-10", "close": 80.9, "volume": 411916.0}, {"date": "2023-02-13", "close": 81.88, "volume": 243870.0}, {"date": "2023-02-14", "close": 82.18, "volume": 222706.0}, {"date": "2023-02-15", "close": 82.48, "volume": 198150.0}, {"date": "2023-02-16", "close": 80.76, "volume": 154174.0}, {"date": "2023-02-17", "close": 79.98, "volume": 174631.0}, {"date": "2023-02-21", "close": 77.87, "volume": 304507.0}, {"date": "2023-02-22", "close": 77.21, "volume": 257123.0}, {"date": "2023-02-23", "close": 80.17, "volume": 323602.0}, {"date": "2023-02-24", "close": 80.2, "volume": 298995.0}, {"date": "2023-02-27", "close": 82.06, "volume": 289856.0}, {"date": "2023-02-28", "close": 82.47, "volume": 517756.0}, {"date": "2023-03-01", "close": 83.56, "volume": 247854.0}, {"date": "2023-03-02", "close": 84.11, "volume": 183721.0}, {"date": "2023-03-03", "close": 85.74, "volume": 219717.0}, {"date": "2023-03-06", "close": 83.84, "volume": 312068.0}, {"date": "2023-03-07", "close": 81.89, "volume": 196749.0}, {"date": "2023-03-08", "close": 84.27, "volume": 127340.0}, {"date": "2023-03-09", "close": 83.2, "volume": 174989.0}, {"date": "2023-03-10", "close": 80.66, "volume": 220514.0}, {"date": "2023-03-13", "close": 80.4, "volume": 187184.0}, {"date": "2023-03-14", "close": 85.41, "volume": 309339.0}, {"date": "2023-03-15", "close": 84.83, "volume": 375333.0}, {"date": "2023-03-16", "close": 87.52, "volume": 193667.0}, {"date": "2023-03-17", "close": 86.26, "volume": 662175.0}, {"date": "2023-03-20", "close": 86.87, "volume": 175012.0}, {"date": "2023-03-21", "close": 86.88, "volume": 227287.0}, {"date": "2023-03-22", "close": 85.58, "volume": 230437.0}, {"date": "2023-03-23", "close": 87.31, "volume": 146275.0}, {"date": "2023-03-24", "close": 85.69, "volume": 181356.0}, {"date": "2023-03-27", "close": 84.76, "volume": 131813.0}, {"date": "2023-03-28", "close": 82.81, "volume": 121791.0}, {"date": "2023-03-29", "close": 86.14, "volume": 174757.0}, {"date": "2023-03-30", "close": 86.96, "volume": 142814.0}, {"date": "2023-03-31", "close": 87.88, "volume": 253711.0}, {"date": "2023-04-03", "close": 87.07, "volume": 182049.0}, {"date": "2023-04-04", "close": 83.78, "volume": 180345.0}, {"date": "2023-04-05", "close": 82.32, "volume": 162452.0}, {"date": "2023-04-06", "close": 81.07, "volume": 195308.0}, {"date": "2023-04-10", "close": 83.71, "volume": 211447.0}, {"date": "2023-04-11", "close": 83.34, "volume": 129204.0}, {"date": "2023-04-12", "close": 81.76, "volume": 186643.0}, {"date": "2023-04-13", "close": 82.89, "volume": 111701.0}, {"date": "2023-04-14", "close": 82.54, "volume": 164804.0}, {"date": "2023-04-17", "close": 80.96, "volume": 188578.0}, {"date": "2023-04-18", "close": 80.38, "volume": 198893.0}, {"date": "2023-04-19", "close": 79.61, "volume": 181601.0}, {"date": "2023-04-20", "close": 81.65, "volume": 209698.0}, {"date": "2023-04-21", "close": 82.71, "volume": 139217.0}, {"date": "2023-04-24", "close": 82.32, "volume": 157181.0}, {"date": "2023-04-25", "close": 78.5, "volume": 181973.0}, {"date": "2023-04-26", "close": 78.9, "volume": 145282.0}, {"date": "2023-04-27", "close": 79.08, "volume": 147514.0}, {"date": "2023-04-28", "close": 80.98, "volume": 196584.0}, {"date": "2023-05-01", "close": 81.97, "volume": 153452.0}, {"date": "2023-05-02", "close": 82.06, "volume": 170140.0}, {"date": "2023-05-03", "close": 83.12, "volume": 253085.0}, {"date": "2023-05-04", "close": 82.11, "volume": 361015.0}, {"date": "2023-05-05", "close": 86.32, "volume": 264592.0}, {"date": "2023-05-08", "close": 86.16, "volume": 239154.0}, {"date": "2023-05-09", "close": 85.41, "volume": 200218.0}, {"date": "2023-05-10", "close": 88.4, "volume": 181871.0}, {"date": "2023-05-11", "close": 88.81, "volume": 186651.0}, {"date": "2023-05-12", "close": 88.28, "volume": 204735.0}, {"date": "2023-05-15", "close": 93.44, "volume": 306920.0}, {"date": "2023-05-16", "close": 95.7, "volume": 390146.0}, {"date": "2023-05-17", "close": 97.95, "volume": 464743.0}, {"date": "2023-05-18", "close": 99.48, "volume": 570180.0}, {"date": "2023-05-19", "close": 100.42, "volume": 286941.0}, {"date": "2023-05-22", "close": 99.98, "volume": 227415.0}, {"date": "2023-05-23", "close": 99.07, "volume": 219118.0}, {"date": "2023-05-24", "close": 97.7, "volume": 364829.0}, {"date": "2023-05-25", "close": 102.72, "volume": 362368.0}, {"date": "2023-05-26", "close": 109.22, "volume": 396422.0}, {"date": "2023-05-30", "close": 109.5, "volume": 396509.0}, {"date": "2023-05-31", "close": 107.35, "volume": 731200.0}, {"date": "2023-06-01", "close": 106.74, "volume": 423031.0}, {"date": "2023-06-02", "close": 107.22, "volume": 432677.0}, {"date": "2023-06-05", "close": 107.03, "volume": 235053.0}, {"date": "2023-06-06", "close": 108.24, "volume": 221489.0}, {"date": "2023-06-07", "close": 111.36, "volume": 458479.0}, {"date": "2023-06-08", "close": 112.22, "volume": 256890.0}, {"date": "2023-06-09", "close": 110.1, "volume": 280218.0}, {"date": "2023-06-12", "close": 111.85, "volume": 514273.0}, {"date": "2023-06-13", "close": 111.76, "volume": 287260.0}, {"date": "2023-06-14", "close": 105.44, "volume": 664736.0}, {"date": "2023-06-15", "close": 105.85, "volume": 458660.0}, {"date": "2023-06-16", "close": 104.5, "volume": 1022813.0}, {"date": "2023-06-20", "close": 106.42, "volume": 301634.0}, {"date": "2023-06-21", "close": 105.92, "volume": 264391.0}, {"date": "2023-06-22", "close": 108.0, "volume": 274549.0}, {"date": "2023-06-23", "close": 105.45, "volume": 685147.0}, {"date": "2023-06-26", "close": 108.27, "volume": 299914.0}, {"date": "2023-06-27", "close": 112.79, "volume": 241001.0}, {"date": "2023-06-28", "close": 114.16, "volume": 389032.0}, {"date": "2023-06-29", "close": 116.42, "volume": 463010.0}, {"date": "2023-06-30", "close": 116.47, "volume": 272213.0}, {"date": "2023-07-03", "close": 115.69, "volume": 104065.0}, {"date": "2023-07-05", "close": 109.81, "volume": 351311.0}, {"date": "2023-07-06", "close": 109.08, "volume": 212199.0}, {"date": "2023-07-07", "close": 108.17, "volume": 172865.0}, {"date": "2023-07-10", "close": 110.04, "volume": 241216.0}, {"date": "2023-07-11", "close": 107.06, "volume": 312993.0}, {"date": "2023-07-12", "close": 108.85, "volume": 286859.0}, {"date": "2023-07-13", "close": 112.09, "volume": 271689.0}, {"date": "2023-07-14", "close": 111.78, "volume": 258701.0}, {"date": "2023-07-17", "close": 115.9, "volume": 400144.0}, {"date": "2023-07-18", "close": 114.0, "volume": 240699.0}, {"date": "2023-07-19", "close": 112.65, "volume": 179790.0}, {"date": "2023-07-20", "close": 104.84, "volume": 439575.0}, {"date": "2023-07-21", "close": 105.96, "volume": 361550.0}, {"date": "2023-07-24", "close": 107.13, "volume": 349357.0}, {"date": "2023-07-25", "close": 109.33, "volume": 253603.0}, {"date": "2023-07-26", "close": 108.09, "volume": 151806.0}, {"date": "2023-07-27", "close": 117.3, "volume": 704907.0}, {"date": "2023-07-28", "close": 122.16, "volume": 496739.0}, {"date": "2023-07-31", "close": 124.32, "volume": 496843.0}, {"date": "2023-08-01", "close": 123.21, "volume": 332130.0}, {"date": "2023-08-02", "close": 119.35, "volume": 266502.0}, {"date": "2023-08-03", "close": 119.46, "volume": 220062.0}, {"date": "2023-08-04", "close": 118.42, "volume": 201217.0}, {"date": "2023-08-07", "close": 121.88, "volume": 229387.0}, {"date": "2023-08-08", "close": 120.25, "volume": 288288.0}, {"date": "2023-08-09", "close": 118.54, "volume": 299394.0}, {"date": "2023-08-10", "close": 113.18, "volume": 495465.0}, {"date": "2023-08-11", "close": 110.0, "volume": 857390.0}, {"date": "2023-08-14", "close": 111.27, "volume": 349940.0}, {"date": "2023-08-15", "close": 112.04, "volume": 264993.0}, {"date": "2023-08-16", "close": 110.49, "volume": 274221.0}, {"date": "2023-08-17", "close": 109.76, "volume": 342948.0}, {"date": "2023-08-18", "close": 110.37, "volume": 267726.0}, {"date": "2023-08-21", "close": 114.12, "volume": 308423.0}, {"date": "2023-08-22", "close": 112.82, "volume": 252073.0}, {"date": "2023-08-23", "close": 117.38, "volume": 330748.0}, {"date": "2023-08-24", "close": 114.76, "volume": 416278.0}, {"date": "2023-08-25", "close": 113.6, "volume": 212329.0}, {"date": "2023-08-28", "close": 114.24, "volume": 193629.0}, {"date": "2023-08-29", "close": 129.83, "volume": 1088166.0}, {"date": "2023-08-30", "close": 136.72, "volume": 697488.0}, {"date": "2023-08-31", "close": 138.98, "volume": 755746.0}, {"date": "2023-09-01", "close": 136.78, "volume": 348796.0}, {"date": "2023-09-05", "close": 134.18, "volume": 377433.0}, {"date": "2023-09-06", "close": 133.91, "volume": 280088.0}, {"date": "2023-09-07", "close": 128.4, "volume": 371719.0}, {"date": "2023-09-08", "close": 128.56, "volume": 302559.0}, {"date": "2023-09-11", "close": 125.89, "volume": 434557.0}, {"date": "2023-09-12", "close": 125.64, "volume": 334982.0}, {"date": "2023-09-13", "close": 127.46, "volume": 471423.0}, {"date": "2023-09-14", "close": 129.82, "volume": 478716.0}, {"date": "2023-09-15", "close": 124.39, "volume": 875401.0}, {"date": "2023-09-18", "close": 124.98, "volume": 283317.0}, {"date": "2023-09-19", "close": 123.13, "volume": 284088.0}, {"date": "2023-09-20", "close": 122.82, "volume": 220182.0}, {"date": "2023-09-21", "close": 122.11, "volume": 205178.0}, {"date": "2023-09-22", "close": 123.22, "volume": 297556.0}, {"date": "2023-09-25", "close": 126.74, "volume": 298640.0}, {"date": "2023-09-26", "close": 122.14, "volume": 258285.0}, {"date": "2023-09-27", "close": 126.48, "volume": 342909.0}, {"date": "2023-09-28", "close": 129.24, "volume": 463082.0}, {"date": "2023-09-29", "close": 127.52, "volume": 429923.0}, {"date": "2023-10-02", "close": 126.81, "volume": 345771.0}, {"date": "2023-10-03", "close": 125.39, "volume": 345823.0}, {"date": "2023-10-04", "close": 128.93, "volume": 253857.0}, {"date": "2023-10-05", "close": 129.32, "volume": 318375.0}, {"date": "2023-10-06", "close": 134.76, "volume": 480679.0}, {"date": "2023-10-09", "close": 133.76, "volume": 392064.0}, {"date": "2023-10-10", "close": 139.78, "volume": 734941.0}, {"date": "2023-10-11", "close": 142.53, "volume": 509156.0}, {"date": "2023-10-12", "close": 143.04, "volume": 608502.0}, {"date": "2023-10-13", "close": 138.1, "volume": 402221.0}, {"date": "2023-10-16", "close": 129.33, "volume": 2188951.0}, {"date": "2023-10-17", "close": 127.83, "volume": 9552163.0}, {"date": "2023-10-18", "close": 125.76, "volume": 784214.0}, {"date": "2023-10-19", "close": 121.19, "volume": 687039.0}, {"date": "2023-10-20", "close": 117.97, "volume": 698324.0}, {"date": "2023-10-23", "close": 116.53, "volume": 509027.0}, {"date": "2023-10-24", "close": 117.35, "volume": 406537.0}, {"date": "2023-10-25", "close": 111.16, "volume": 469077.0}, {"date": "2023-10-26", "close": 113.93, "volume": 521624.0}, {"date": "2023-10-27", "close": 114.88, "volume": 469205.0}, {"date": "2023-10-30", "close": 112.02, "volume": 395713.0}, {"date": "2023-10-31", "close": 112.37, "volume": 565666.0}, {"date": "2023-11-01", "close": 113.47, "volume": 486413.0}, {"date": "2023-11-02", "close": 117.32, "volume": 370182.0}, {"date": "2023-11-03", "close": 118.9, "volume": 354643.0}, {"date": "2023-11-06", "close": 119.37, "volume": 511788.0}, {"date": "2023-11-07", "close": 120.59, "volume": 382334.0}, {"date": "2023-11-08", "close": 123.72, "volume": 358217.0}, {"date": "2023-11-09", "close": 123.07, "volume": 606765.0}, {"date": "2023-11-10", "close": 135.55, "volume": 1025515.0}, {"date": "2023-11-13", "close": 135.75, "volume": 403439.0}, {"date": "2023-11-14", "close": 136.44, "volume": 446418.0}, {"date": "2023-11-15", "close": 137.16, "volume": 309902.0}, {"date": "2023-11-16", "close": 135.15, "volume": 349896.0}, {"date": "2023-11-17", "close": 134.96, "volume": 552948.0}, {"date": "2023-11-20", "close": 136.21, "volume": 236886.0}, {"date": "2023-11-21", "close": 135.14, "volume": 291273.0}, {"date": "2023-11-22", "close": 136.55, "volume": 206364.0}, {"date": "2023-11-24", "close": 137.59, "volume": 92831.0}, {"date": "2023-11-27", "close": 138.29, "volume": 328982.0}, {"date": "2023-11-28", "close": 136.18, "volume": 359423.0}, {"date": "2023-11-29", "close": 139.88, "volume": 381300.0}, {"date": "2023-11-30", "close": 141.01, "volume": 658207.0}, {"date": "2023-12-01", "close": 141.05, "volume": 301711.0}, {"date": "2023-12-04", "close": 141.99, "volume": 391686.0}, {"date": "2023-12-05", "close": 139.85, "volume": 298912.0}, {"date": "2023-12-06", "close": 137.67, "volume": 273908.0}, {"date": "2023-12-07", "close": 138.84, "volume": 289868.0}, {"date": "2023-12-08", "close": 139.2, "volume": 293079.0}, {"date": "2023-12-11", "close": 144.59, "volume": 291727.0}, {"date": "2023-12-12", "close": 146.87, "volume": 503634.0}, {"date": "2023-12-13", "close": 148.58, "volume": 454755.0}, {"date": "2023-12-14", "close": 156.7, "volume": 525532.0}, {"date": "2023-12-15", "close": 151.0, "volume": 615992.0}, {"date": "2023-12-18", "close": 150.32, "volume": 275378.0}, {"date": "2023-12-19", "close": 149.0, "volume": 356860.0}, {"date": "2023-12-20", "close": 145.41, "volume": 288697.0}, {"date": "2023-12-21", "close": 154.2, "volume": 302501.0}, {"date": "2023-12-22", "close": 153.91, "volume": 262433.0}, {"date": "2023-12-26", "close": 156.11, "volume": 142373.0}, {"date": "2023-12-27", "close": 156.29, "volume": 174009.0}, {"date": "2023-12-28", "close": 155.29, "volume": 180533.0}, {"date": "2023-12-29", "close": 152.9, "volume": 197130.0}, {"date": "2024-01-02", "close": 144.58, "volume": 407722.0}, {"date": "2024-01-03", "close": 138.72, "volume": 492424.0}, {"date": "2024-01-04", "close": 137.34, "volume": 324993.0}, {"date": "2024-01-05", "close": 136.19, "volume": 382531.0}, {"date": "2024-01-08", "close": 138.02, "volume": 480741.0}, {"date": "2024-01-09", "close": 144.58, "volume": 478613.0}, {"date": "2024-01-10", "close": 141.73, "volume": 391778.0}, {"date": "2024-01-11", "close": 142.43, "volume": 241893.0}, {"date": "2024-01-12", "close": 144.23, "volume": 278710.0}, {"date": "2024-01-16", "close": 147.54, "volume": 245401.0}, {"date": "2024-01-17", "close": 146.5, "volume": 267930.0}, {"date": "2024-01-18", "close": 155.29, "volume": 424713.0}, {"date": "2024-01-19", "close": 162.87, "volume": 428506.0}, {"date": "2024-01-22", "close": 167.75, "volume": 478547.0}, {"date": "2024-01-23", "close": 166.13, "volume": 273323.0}, {"date": "2024-01-24", "close": 165.96, "volume": 436824.0}, {"date": "2024-01-25", "close": 164.26, "volume": 362426.0}, {"date": "2024-01-26", "close": 160.51, "volume": 547957.0}, {"date": "2024-01-29", "close": 164.47, "volume": 334263.0}, {"date": "2024-01-30", "close": 164.29, "volume": 550015.0}, {"date": "2024-01-31", "close": 161.5, "volume": 509164.0}, {"date": "2024-02-01", "close": 162.95, "volume": 406277.0}, {"date": "2024-02-02", "close": 164.93, "volume": 319776.0}, {"date": "2024-02-05", "close": 167.43, "volume": 334497.0}, {"date": "2024-02-06", "close": 155.77, "volume": 597221.0}, {"date": "2024-02-07", "close": 158.52, "volume": 642500.0}, {"date": "2024-02-08", "close": 164.76, "volume": 733027.0}, {"date": "2024-02-09", "close": 180.01, "volume": 943814.0}, {"date": "2024-02-12", "close": 173.78, "volume": 664404.0}, {"date": "2024-02-13", "close": 168.39, "volume": 600414.0}, {"date": "2024-02-14", "close": 173.08, "volume": 534278.0}, {"date": "2024-02-15", "close": 176.46, "volume": 523644.0}, {"date": "2024-02-16", "close": 182.23, "volume": 715748.0}, {"date": "2024-02-20", "close": 168.8, "volume": 764107.0}, {"date": "2024-02-21", "close": 167.95, "volume": 479745.0}, {"date": "2024-02-22", "close": 178.15, "volume": 387895.0}, {"date": "2024-02-23", "close": 178.46, "volume": 280650.0}, {"date": "2024-02-26", "close": 180.51, "volume": 224570.0}, {"date": "2024-02-27", "close": 180.02, "volume": 235833.0}, {"date": "2024-02-28", "close": 180.51, "volume": 222028.0}, {"date": "2024-02-29", "close": 184.16, "volume": 465136.0}, {"date": "2024-03-01", "close": 192.59, "volume": 366789.0}, {"date": "2024-03-04", "close": 194.73, "volume": 468884.0}, {"date": "2024-03-05", "close": 187.83, "volume": 288119.0}, {"date": "2024-03-06", "close": 190.3, "volume": 363773.0}, {"date": "2024-03-07", "close": 196.61, "volume": 269793.0}, {"date": "2024-03-08", "close": 185.19, "volume": 358868.0}, {"date": "2024-03-11", "close": 180.49, "volume": 441681.0}, {"date": "2024-03-12", "close": 182.86, "volume": 342586.0}, {"date": "2024-03-13", "close": 177.03, "volume": 330299.0}, {"date": "2024-03-14", "close": 175.01, "volume": 416747.0}, {"date": "2024-03-15", "close": 175.43, "volume": 847106.0}, {"date": "2024-03-18", "close": 175.74, "volume": 418601.0}, {"date": "2024-03-19", "close": 175.65, "volume": 315712.0}, {"date": "2024-03-20", "close": 178.48, "volume": 309882.0}, {"date": "2024-03-21", "close": 183.01, "volume": 363841.0}, {"date": "2024-03-22", "close": 183.44, "volume": 251509.0}, {"date": "2024-03-25", "close": 184.4, "volume": 335337.0}, {"date": "2024-03-26", "close": 180.48, "volume": 258501.0}, {"date": "2024-03-27", "close": 180.49, "volume": 254254.0}, {"date": "2024-03-28", "close": 181.08, "volume": 373860.0}, {"date": "2024-04-01", "close": 185.3, "volume": 301641.0}, {"date": "2024-04-02", "close": 184.97, "volume": 441478.0}, {"date": "2024-04-03", "close": 189.72, "volume": 385353.0}, {"date": "2024-04-04", "close": 184.63, "volume": 597501.0}, {"date": "2024-04-05", "close": 188.59, "volume": 320570.0}, {"date": "2024-04-08", "close": 189.88, "volume": 262315.0}, {"date": "2024-04-09", "close": 187.8, "volume": 349981.0}, {"date": "2024-04-10", "close": 184.33, "volume": 335006.0}, {"date": "2024-04-11", "close": 191.35, "volume": 250712.0}, {"date": "2024-04-12", "close": 184.12, "volume": 346922.0}, {"date": "2024-04-15", "close": 183.07, "volume": 246880.0}, {"date": "2024-04-16", "close": 189.72, "volume": 400738.0}, {"date": "2024-04-17", "close": 181.94, "volume": 491680.0}, {"date": "2024-04-18", "close": 177.63, "volume": 692661.0}, {"date": "2024-04-19", "close": 169.39, "volume": 606594.0}, {"date": "2024-04-22", "close": 170.77, "volume": 505607.0}, {"date": "2024-04-23", "close": 176.1, "volume": 343897.0}, {"date": "2024-04-24", "close": 176.76, "volume": 291120.0}, {"date": "2024-04-25", "close": 182.33, "volume": 572469.0}, {"date": "2024-04-26", "close": 189.77, "volume": 398909.0}, {"date": "2024-04-29", "close": 190.22, "volume": 372500.0}, {"date": "2024-04-30", "close": 185.49, "volume": 760399.0}, {"date": "2024-05-01", "close": 185.23, "volume": 619262.0}, {"date": "2024-05-02", "close": 195.71, "volume": 644260.0}, {"date": "2024-05-03", "close": 200.8, "volume": 636730.0}, {"date": "2024-05-06", "close": 208.65, "volume": 470836.0}, {"date": "2024-05-07", "close": 211.13, "volume": 740274.0}, {"date": "2024-05-08", "close": 206.15, "volume": 379975.0}, {"date": "2024-05-09", "close": 208.42, "volume": 677069.0}, {"date": "2024-05-10", "close": 224.35, "volume": 999137.0}, {"date": "2024-05-13", "close": 221.62, "volume": 548241.0}, {"date": "2024-05-14", "close": 228.3, "volume": 449438.0}, {"date": "2024-05-15", "close": 233.63, "volume": 469390.0}, {"date": "2024-05-16", "close": 223.97, "volume": 507038.0}, {"date": "2024-05-17", "close": 223.5, "volume": 436489.0}, {"date": "2024-05-20", "close": 227.7, "volume": 417895.0}, {"date": "2024-05-21", "close": 230.58, "volume": 241465.0}, {"date": "2024-05-22", "close": 228.87, "volume": 394975.0}, {"date": "2024-05-23", "close": 227.52, "volume": 420673.0}, {"date": "2024-05-24", "close": 233.14, "volume": 261678.0}, {"date": "2024-05-28", "close": 229.94, "volume": 496691.0}, {"date": "2024-05-29", "close": 226.68, "volume": 439306.0}, {"date": "2024-05-30", "close": 222.58, "volume": 437357.0}, {"date": "2024-05-31", "close": 216.7, "volume": 718679.0}, {"date": "2024-06-03", "close": 215.5, "volume": 493711.0}, {"date": "2024-06-04", "close": 208.98, "volume": 422295.0}, {"date": "2024-06-05", "close": 221.98, "volume": 492250.0}, {"date": "2024-06-06", "close": 217.07, "volume": 387510.0}, {"date": "2024-06-07", "close": 217.2, "volume": 414461.0}, {"date": "2024-06-10", "close": 218.28, "volume": 403633.0}, {"date": "2024-06-11", "close": 218.36, "volume": 341427.0}, {"date": "2024-06-12", "close": 224.76, "volume": 400059.0}, {"date": "2024-06-13", "close": 223.58, "volume": 314844.0}, {"date": "2024-06-14", "close": 219.45, "volume": 339306.0}, {"date": "2024-06-17", "close": 222.64, "volume": 420529.0}, {"date": "2024-06-18", "close": 229.35, "volume": 730451.0}, {"date": "2024-06-20", "close": 221.79, "volume": 584761.0}, {"date": "2024-06-21", "close": 216.4, "volume": 938602.0}, {"date": "2024-06-24", "close": 213.4, "volume": 631884.0}, {"date": "2024-06-25", "close": 219.18, "volume": 494346.0}, {"date": "2024-06-26", "close": 215.56, "volume": 509686.0}, {"date": "2024-06-27", "close": 220.0, "volume": 601943.0}, {"date": "2024-06-28", "close": 219.56, "volume": 6383531.0}, {"date": "2024-07-01", "close": 218.99, "volume": 788507.0}, {"date": "2024-07-02", "close": 223.95, "volume": 977499.0}, {"date": "2024-07-03", "close": 227.78, "volume": 324454.0}, {"date": "2024-07-05", "close": 228.39, "volume": 494602.0}, {"date": "2024-07-08", "close": 232.42, "volume": 791109.0}, {"date": "2024-07-09", "close": 234.44, "volume": 570300.0}, {"date": "2024-07-10", "close": 236.66, "volume": 516488.0}, {"date": "2024-07-11", "close": 225.5, "volume": 681455.0}, {"date": "2024-07-12", "close": 229.28, "volume": 544604.0}, {"date": "2024-07-15", "close": 229.17, "volume": 686798.0}, {"date": "2024-07-16", "close": 238.04, "volume": 792952.0}, {"date": "2024-07-17", "close": 207.05, "volume": 1150949.0}, {"date": "2024-07-18", "close": 203.34, "volume": 969929.0}, {"date": "2024-07-19", "close": 197.01, "volume": 483035.0}, {"date": "2024-07-22", "close": 208.58, "volume": 395270.0}, {"date": "2024-07-23", "close": 211.91, "volume": 458275.0}, {"date": "2024-07-24", "close": 197.93, "volume": 578856.0}, {"date": "2024-07-25", "close": 189.14, "volume": 1034379.0}, {"date": "2024-07-26", "close": 188.8, "volume": 632788.0}, {"date": "2024-07-29", "close": 189.08, "volume": 807955.0}, {"date": "2024-07-30", "close": 177.89, "volume": 816019.0}, {"date": "2024-07-31", "close": 191.3, "volume": 1137016.0}, {"date": "2024-08-01", "close": 173.67, "volume": 791152.0}, {"date": "2024-08-02", "close": 158.45, "volume": 1280349.0}, {"date": "2024-08-05", "close": 166.28, "volume": 1375289.0}, {"date": "2024-08-06", "close": 168.49, "volume": 803027.0}, {"date": "2024-08-07", "close": 164.0, "volume": 605709.0}, {"date": "2024-08-08", "close": 177.81, "volume": 930534.0}, {"date": "2024-08-09", "close": 192.94, "volume": 1295522.0}, {"date": "2024-08-12", "close": 192.33, "volume": 789646.0}, {"date": "2024-08-13", "close": 199.79, "volume": 570344.0}, {"date": "2024-08-14", "close": 199.11, "volume": 444600.0}, {"date": "2024-08-15", "close": 210.88, "volume": 379860.0}, {"date": "2024-08-16", "close": 209.14, "volume": 279722.0}, {"date": "2024-08-19", "close": 213.97, "volume": 353919.0}, {"date": "2024-08-20", "close": 210.05, "volume": 287070.0}, {"date": "2024-08-21", "close": 215.75, "volume": 410494.0}, {"date": "2024-08-22", "close": 208.07, "volume": 276885.0}, {"date": "2024-08-23", "close": 212.96, "volume": 338301.0}, {"date": "2024-08-26", "close": 208.42, "volume": 464412.0}, {"date": "2024-08-27", "close": 210.33, "volume": 256196.0}, {"date": "2024-08-28", "close": 206.79, "volume": 423506.0}, {"date": "2024-08-29", "close": 209.06, "volume": 234810.0}, {"date": "2024-08-30", "close": 213.22, "volume": 456568.0}, {"date": "2024-09-03", "close": 186.77, "volume": 559859.0}, {"date": "2024-09-04", "close": 187.88, "volume": 487239.0}, {"date": "2024-09-05", "close": 187.66, "volume": 375907.0}, {"date": "2024-09-06", "close": 177.3, "volume": 457189.0}, {"date": "2024-09-09", "close": 180.63, "volume": 993505.0}, {"date": "2024-09-10", "close": 182.53, "volume": 383748.0}, {"date": "2024-09-11", "close": 194.36, "volume": 465094.0}, {"date": "2024-09-12", "close": 192.97, "volume": 486942.0}, {"date": "2024-09-13", "close": 197.82, "volume": 254009.0}, {"date": "2024-09-16", "close": 189.46, "volume": 524796.0}, {"date": "2024-09-17", "close": 192.05, "volume": 455648.0}, {"date": "2024-09-18", "close": 187.77, "volume": 511143.0}, {"date": "2024-09-19", "close": 203.08, "volume": 609213.0}, {"date": "2024-09-20", "close": 199.91, "volume": 3237866.0}, {"date": "2024-09-23", "close": 200.52, "volume": 628709.0}, {"date": "2024-09-24", "close": 199.34, "volume": 383503.0}, {"date": "2024-09-25", "close": 203.51, "volume": 398535.0}, {"date": "2024-09-26", "close": 222.67, "volume": 1012888.0}, {"date": "2024-09-27", "close": 215.37, "volume": 641703.0}, {"date": "2024-09-30", "close": 207.56, "volume": 686904.0}, {"date": "2024-10-01", "close": 200.57, "volume": 675915.0}, {"date": "2024-10-02", "close": 209.59, "volume": 529426.0}, {"date": "2024-10-03", "close": 206.55, "volume": 515063.0}, {"date": "2024-10-04", "close": 209.05, "volume": 381627.0}, {"date": "2024-10-07", "close": 206.72, "volume": 298992.0}, {"date": "2024-10-08", "close": 208.83, "volume": 470338.0}, {"date": "2024-10-09", "close": 211.25, "volume": 351693.0}, {"date": "2024-10-10", "close": 208.38, "volume": 357454.0}, {"date": "2024-10-11", "close": 217.79, "volume": 570896.0}, {"date": "2024-10-14", "close": 224.94, "volume": 542592.0}, {"date": "2024-10-15", "close": 204.28, "volume": 1571065.0}, {"date": "2024-10-16", "close": 204.61, "volume": 961954.0}, {"date": "2024-10-17", "close": 209.67, "volume": 1019316.0}, {"date": "2024-10-18", "close": 209.59, "volume": 681759.0}, {"date": "2024-10-21", "close": 209.05, "volume": 841048.0}, {"date": "2024-10-22", "close": 205.86, "volume": 526137.0}, {"date": "2024-10-23", "close": 201.28, "volume": 803383.0}, {"date": "2024-10-24", "close": 202.88, "volume": 461544.0}, {"date": "2024-10-25", "close": 204.39, "volume": 451948.0}, {"date": "2024-10-28", "close": 202.24, "volume": 423125.0}, {"date": "2024-10-29", "close": 213.69, "volume": 679794.0}, {"date": "2024-10-30", "close": 207.41, "volume": 546210.0}, {"date": "2024-10-31", "close": 198.33, "volume": 954095.0}, {"date": "2024-11-01", "close": 176.1, "volume": 1839738.0}, {"date": "2024-11-04", "close": 172.95, "volume": 1329081.0}, {"date": "2024-11-05", "close": 173.72, "volume": 724305.0}, {"date": "2024-11-06", "close": 178.58, "volume": 1391980.0}, {"date": "2024-11-07", "close": 176.29, "volume": 974068.0}, {"date": "2024-11-08", "close": 176.04, "volume": 1216407.0}, {"date": "2024-11-11", "close": 174.63, "volume": 727917.0}, {"date": "2024-11-12", "close": 174.75, "volume": 942125.0}, {"date": "2024-11-13", "close": 164.74, "volume": 843670.0}, {"date": "2024-11-14", "close": 164.75, "volume": 512761.0}, {"date": "2024-11-15", "close": 158.54, "volume": 942003.0}, {"date": "2024-11-18", "close": 161.67, "volume": 978873.0}, {"date": "2024-11-19", "close": 162.84, "volume": 766761.0}, {"date": "2024-11-20", "close": 161.91, "volume": 661555.0}, {"date": "2024-11-21", "close": 166.5, "volume": 1063966.0}, {"date": "2024-11-22", "close": 166.29, "volume": 967127.0}, {"date": "2024-11-25", "close": 165.19, "volume": 992999.0}, {"date": "2024-11-26", "close": 162.9, "volume": 633479.0}, {"date": "2024-11-27", "close": 161.04, "volume": 608462.0}, {"date": "2024-11-29", "close": 164.18, "volume": 449981.0}, {"date": "2024-12-02", "close": 170.85, "volume": 990746.0}, {"date": "2024-12-03", "close": 172.59, "volume": 631443.0}, {"date": "2024-12-04", "close": 170.13, "volume": 705158.0}, {"date": "2024-12-05", "close": 164.99, "volume": 950404.0}, {"date": "2024-12-06", "close": 168.84, "volume": 656926.0}, {"date": "2024-12-09", "close": 168.99, "volume": 527746.0}, {"date": "2024-12-10", "close": 163.34, "volume": 628638.0}, {"date": "2024-12-11", "close": 167.6, "volume": 485888.0}, {"date": "2024-12-12", "close": 166.45, "volume": 395009.0}, {"date": "2024-12-13", "close": 167.09, "volume": 511854.0}, {"date": "2024-12-16", "close": 170.55, "volume": 583748.0}, {"date": "2024-12-17", "close": 172.23, "volume": 553346.0}, {"date": "2024-12-18", "close": 170.17, "volume": 1475308.0}, {"date": "2024-12-19", "close": 167.5, "volume": 680063.0}, {"date": "2024-12-20", "close": 167.25, "volume": 1693344.0}, {"date": "2024-12-23", "close": 174.27, "volume": 463689.0}, {"date": "2024-12-24", "close": 172.7, "volume": 227152.0}, {"date": "2024-12-26", "close": 172.45, "volume": 222813.0}, {"date": "2024-12-27", "close": 170.66, "volume": 596781.0}, {"date": "2024-12-30", "close": 167.8, "volume": 590279.0}, {"date": "2024-12-31", "close": 166.67, "volume": 329438.0}, {"date": "2025-01-02", "close": 171.41, "volume": 377139.0}, {"date": "2025-01-03", "close": 180.03, "volume": 912183.0}, {"date": "2025-01-06", "close": 192.39, "volume": 1174347.0}, {"date": "2025-01-07", "close": 193.56, "volume": 936998.0}, {"date": "2025-01-08", "close": 192.22, "volume": 534379.0}, {"date": "2025-01-10", "close": 189.61, "volume": 534222.0}, {"date": "2025-01-13", "close": 190.91, "volume": 588357.0}, {"date": "2025-01-14", "close": 202.15, "volume": 780215.0}, {"date": "2025-01-15", "close": 204.67, "volume": 782091.0}, {"date": "2025-01-16", "close": 213.02, "volume": 921028.0}, {"date": "2025-01-17", "close": 216.59, "volume": 754177.0}, {"date": "2025-01-21", "close": 219.67, "volume": 1389472.0}, {"date": "2025-01-22", "close": 224.5, "volume": 780862.0}, {"date": "2025-01-23", "close": 217.04, "volume": 773297.0}, {"date": "2025-01-24", "close": 213.59, "volume": 812083.0}, {"date": "2025-01-27", "close": 183.27, "volume": 2097102.0}, {"date": "2025-01-28", "close": 183.56, "volume": 766067.0}, {"date": "2025-01-29", "close": 191.81, "volume": 1063040.0}, {"date": "2025-01-30", "close": 205.18, "volume": 1390814.0}, {"date": "2025-01-31", "close": 204.76, "volume": 843212.0}, {"date": "2025-02-03", "close": 199.2, "volume": 585559.0}, {"date": "2025-02-04", "close": 200.55, "volume": 716400.0}, {"date": "2025-02-05", "close": 209.7, "volume": 715483.0}, {"date": "2025-02-06", "close": 210.59, "volume": 1405198.0}, {"date": "2025-02-07", "close": 186.96, "volume": 2199936.0}, {"date": "2025-02-10", "close": 183.28, "volume": 1202384.0}, {"date": "2025-02-11", "close": 175.98, "volume": 938776.0}, {"date": "2025-02-12", "close": 168.63, "volume": 1503476.0}, {"date": "2025-02-13", "close": 173.85, "volume": 1157973.0}, {"date": "2025-02-14", "close": 176.55, "volume": 1079870.0}, {"date": "2025-02-18", "close": 172.74, "volume": 1145496.0}, {"date": "2025-02-19", "close": 170.92, "volume": 721064.0}, {"date": "2025-02-20", "close": 167.15, "volume": 764766.0}, {"date": "2025-02-21", "close": 159.46, "volume": 1021152.0}, {"date": "2025-02-24", "close": 157.92, "volume": 1075329.0}, {"date": "2025-02-25", "close": 150.97, "volume": 1243619.0}, {"date": "2025-02-26", "close": 154.29, "volume": 926372.0}, {"date": "2025-02-27", "close": 145.57, "volume": 1442170.0}, {"date": "2025-02-28", "close": 145.66, "volume": 1399844.0}, {"date": "2025-03-03", "close": 136.01, "volume": 1209743.0}, {"date": "2025-03-04", "close": 135.41, "volume": 1529266.0}, {"date": "2025-03-05", "close": 140.17, "volume": 1076960.0}, {"date": "2025-03-06", "close": 134.25, "volume": 1236779.0}, {"date": "2025-03-07", "close": 132.82, "volume": 1311112.0}, {"date": "2025-03-10", "close": 123.5, "volume": 1573793.0}, {"date": "2025-03-11", "close": 124.57, "volume": 1024971.0}, {"date": "2025-03-12", "close": 133.99, "volume": 1249252.0}, {"date": "2025-03-13", "close": 134.67, "volume": 1274455.0}, {"date": "2025-03-14", "close": 138.69, "volume": 1053058.0}, {"date": "2025-03-17", "close": 138.09, "volume": 586840.0}, {"date": "2025-03-18", "close": 135.0, "volume": 529622.0}, {"date": "2025-03-19", "close": 137.62, "volume": 556385.0}, {"date": "2025-03-20", "close": 137.65, "volume": 501824.0}, {"date": "2025-03-21", "close": 135.59, "volume": 1002548.0}, {"date": "2025-03-24", "close": 140.92, "volume": 661491.0}, {"date": "2025-03-25", "close": 138.76, "volume": 603372.0}, {"date": "2025-03-26", "close": 133.08, "volume": 749422.0}, {"date": "2025-03-27", "close": 128.42, "volume": 848267.0}, {"date": "2025-03-28", "close": 122.07, "volume": 979834.0}, {"date": "2025-03-31", "close": 121.34, "volume": 971248.0}, {"date": "2025-04-01", "close": 123.07, "volume": 713973.0}, {"date": "2025-04-02", "close": 125.43, "volume": 554044.0}, {"date": "2025-04-03", "close": 109.83, "volume": 1507558.0}, {"date": "2025-04-04", "close": 104.44, "volume": 1760251.0}, {"date": "2025-04-07", "close": 111.65, "volume": 1869292.0}, {"date": "2025-04-08", "close": 105.6, "volume": 1725174.0}, {"date": "2025-04-09", "close": 133.37, "volume": 3535565.0}, {"date": "2025-04-10", "close": 118.03, "volume": 2363345.0}, {"date": "2025-04-11", "close": 120.4, "volume": 917314.0}, {"date": "2025-04-14", "close": 120.77, "volume": 665023.0}, {"date": "2025-04-15", "close": 120.47, "volume": 567437.0}, {"date": "2025-04-16", "close": 114.89, "volume": 1492163.0}, {"date": "2025-04-17", "close": 114.99, "volume": 613111.0}, {"date": "2025-04-21", "close": 112.15, "volume": 690320.0}, {"date": "2025-04-22", "close": 114.21, "volume": 640124.0}, {"date": "2025-04-23", "close": 119.99, "volume": 1060889.0}, {"date": "2025-04-24", "close": 125.71, "volume": 914317.0}, {"date": "2025-04-25", "close": 125.59, "volume": 550595.0}, {"date": "2025-04-28", "close": 124.73, "volume": 784300.0}, {"date": "2025-04-29", "close": 122.28, "volume": 799490.0}, {"date": "2025-04-30", "close": 121.97, "volume": 962706.0}, {"date": "2025-05-01", "close": 120.73, "volume": 1029348.0}, {"date": "2025-05-02", "close": 127.1, "volume": 1167144.0}, {"date": "2025-05-05", "close": 124.39, "volume": 716212.0}, {"date": "2025-05-06", "close": 122.42, "volume": 650833.0}, {"date": "2025-05-07", "close": 125.19, "volume": 1090135.0}, {"date": "2025-05-08", "close": 126.81, "volume": 996634.0}, {"date": "2025-05-09", "close": 88.5, "volume": 8593943.0}, {"date": "2025-05-12", "close": 93.49, "volume": 6346065.0}, {"date": "2025-05-13", "close": 99.19, "volume": 4694913.0}, {"date": "2025-05-14", "close": 104.08, "volume": 2840182.0}, {"date": "2025-05-15", "close": 98.04, "volume": 1644652.0}, {"date": "2025-05-16", "close": 99.4, "volume": 1142719.0}, {"date": "2025-05-19", "close": 100.42, "volume": 1359533.0}, {"date": "2025-05-20", "close": 97.25, "volume": 1697531.0}, {"date": "2025-05-21", "close": 94.62, "volume": 1579827.0}, {"date": "2025-05-22", "close": 94.83, "volume": 966707.0}, {"date": "2025-05-23", "close": 92.02, "volume": 1483339.0}, {"date": "2025-05-27", "close": 96.05, "volume": 2206775.0}, {"date": "2025-05-28", "close": 93.62, "volume": 680300.0}, {"date": "2025-05-29", "close": 95.04, "volume": 1625011.0}, {"date": "2025-05-30", "close": 91.94, "volume": 1558471.0}, {"date": "2025-06-02", "close": 92.76, "volume": 745406.0}, {"date": "2025-06-03", "close": 95.51, "volume": 1198055.0}, {"date": "2025-06-04", "close": 96.08, "volume": 1048693.0}, {"date": "2025-06-05", "close": 94.32, "volume": 872977.0}, {"date": "2025-06-06", "close": 96.1, "volume": 844446.0}, {"date": "2025-06-09", "close": 99.46, "volume": 1393724.0}, {"date": "2025-06-10", "close": 101.34, "volume": 1091323.0}, {"date": "2025-06-11", "close": 99.94, "volume": 1001177.0}, {"date": "2025-06-12", "close": 100.0, "volume": 1003948.0}, {"date": "2025-06-13", "close": 94.7, "volume": 1371692.0}, {"date": "2025-06-16", "close": 98.87, "volume": 1531625.0}, {"date": "2025-06-17", "close": 97.32, "volume": 1128681.0}, {"date": "2025-06-18", "close": 96.97, "volume": 1003494.0}, {"date": "2025-06-20", "close": 95.82, "volume": 1755991.0}, {"date": "2025-06-23", "close": 93.79, "volume": 1322199.0}, {"date": "2025-06-24", "close": 96.79, "volume": 1773354.0}, {"date": "2025-06-25", "close": 97.04, "volume": 860843.0}, {"date": "2025-06-26", "close": 100.24, "volume": 1632011.0}, {"date": "2025-06-27", "close": 98.88, "volume": 1636367.0}, {"date": "2025-06-30", "close": 100.93, "volume": 1555832.0}, {"date": "2025-07-01", "close": 100.23, "volume": 1002873.0}, {"date": "2025-07-02", "close": 103.39, "volume": 1011867.0}, {"date": "2025-07-03", "close": 104.04, "volume": 698963.0}, {"date": "2025-07-07", "close": 98.7, "volume": 1011661.0}, {"date": "2025-07-08", "close": 103.34, "volume": 1327848.0}, {"date": "2025-07-09", "close": 102.68, "volume": 1022616.0}, {"date": "2025-07-10", "close": 102.87, "volume": 785833.0}, {"date": "2025-07-11", "close": 101.76, "volume": 665220.0}, {"date": "2025-07-14", "close": 99.0, "volume": 729874.0}, {"date": "2025-07-15", "close": 99.69, "volume": 762879.0}, {"date": "2025-07-16", "close": 98.1, "volume": 1184582.0}, {"date": "2025-07-17", "close": 98.7, "volume": 977979.0}, {"date": "2025-07-18", "close": 96.95, "volume": 773740.0}, {"date": "2025-07-21", "close": 99.64, "volume": 1082546.0}, {"date": "2025-07-22", "close": 96.79, "volume": 988822.0}, {"date": "2025-07-23", "close": 97.17, "volume": 933952.0}, {"date": "2025-07-24", "close": 98.25, "volume": 1102724.0}, {"date": "2025-07-25", "close": 99.44, "volume": 998710.0}, {"date": "2025-07-28", "close": 101.84, "volume": 1298258.0}, {"date": "2025-07-29", "close": 100.92, "volume": 807713.0}, {"date": "2025-07-30", "close": 102.31, "volume": 1455066.0}, {"date": "2025-07-31", "close": 94.75, "volume": 1540395.0}, {"date": "2025-08-01", "close": 94.3, "volume": 1402957.0}, {"date": "2025-08-04", "close": 97.2, "volume": 1646707.0}, {"date": "2025-08-05", "close": 94.75, "volume": 1278551.0}, {"date": "2025-08-06", "close": 90.0, "volume": 2395202.0}, {"date": "2025-08-07", "close": 92.68, "volume": 2152371.0}, {"date": "2025-08-08", "close": 102.88, "volume": 3811223.0}, {"date": "2025-08-11", "close": 104.66, "volume": 2249227.0}, {"date": "2025-08-12", "close": 110.21, "volume": 1894320.0}, {"date": "2025-08-13", "close": 111.46, "volume": 1549001.0}, {"date": "2025-08-14", "close": 110.03, "volume": 999133.0}, {"date": "2025-08-15", "close": 106.95, "volume": 1648198.0}, {"date": "2025-08-18", "close": 108.66, "volume": 791858.0}, {"date": "2025-08-19", "close": 107.55, "volume": 1026559.0}, {"date": "2025-08-20", "close": 105.93, "volume": 1072783.0}, {"date": "2025-08-21", "close": 105.46, "volume": 621594.0}, {"date": "2025-08-22", "close": 108.5, "volume": 915046.0}, {"date": "2025-08-25", "close": 108.32, "volume": 787644.0}, {"date": "2025-08-26", "close": 108.89, "volume": 1186158.0}, {"date": "2025-08-27", "close": 107.99, "volume": 545317.0}, {"date": "2025-08-28", "close": 109.3, "volume": 616366.0}, {"date": "2025-08-29", "close": 106.0, "volume": 1081186.0}, {"date": "2025-09-02", "close": 103.9, "volume": 919205.0}, {"date": "2025-09-03", "close": 102.66, "volume": 795810.0}, {"date": "2025-09-04", "close": 101.95, "volume": 1371940.0}, {"date": "2025-09-05", "close": 104.07, "volume": 947273.0}, {"date": "2025-09-08", "close": 103.63, "volume": 997650.0}, {"date": "2025-09-09", "close": 104.21, "volume": 829710.0}, {"date": "2025-09-10", "close": 106.04, "volume": 1196159.0}, {"date": "2025-09-11", "close": 108.25, "volume": 1264373.0}, {"date": "2025-09-12", "close": 110.98, "volume": 1544730.0}, {"date": "2025-09-15", "close": 116.37, "volume": 1896842.0}, {"date": "2025-09-16", "close": 120.58, "volume": 2451572.0}, {"date": "2025-09-17", "close": 116.0, "volume": 1542418.0}, {"date": "2025-09-18", "close": 123.33, "volume": 2009572.0}, {"date": "2025-09-19", "close": 122.67, "volume": 5037313.0}, {"date": "2025-09-22", "close": 130.12, "volume": 2477287.0}, {"date": "2025-09-23", "close": 136.73, "volume": 2998624.0}, {"date": "2025-09-24", "close": 130.96, "volume": 2078792.0}, {"date": "2025-09-25", "close": 127.93, "volume": 1308079.0}, {"date": "2025-09-26", "close": 127.58, "volume": 956320.0}, {"date": "2025-09-29", "close": 130.4, "volume": 1530471.0}, {"date": "2025-09-30", "close": 129.22, "volume": 934684.0}, {"date": "2025-10-01", "close": 137.24, "volume": 1183555.0}, {"date": "2025-10-02", "close": 139.83, "volume": 1662503.0}, {"date": "2025-10-03", "close": 143.71, "volume": 2419785.0}, {"date": "2025-10-06", "close": 145.3, "volume": 1427116.0}, {"date": "2025-10-07", "close": 135.11, "volume": 1490769.0}, {"date": "2025-10-08", "close": 139.12, "volume": 1217173.0}, {"date": "2025-10-09", "close": 136.6, "volume": 1271510.0}, {"date": "2025-10-10", "close": 121.34, "volume": 1568155.0}, {"date": "2025-10-13", "close": 129.45, "volume": 1552083.0}, {"date": "2025-10-14", "close": 130.38, "volume": 1215055.0}, {"date": "2025-10-15", "close": 133.08, "volume": 856151.0}, {"date": "2025-10-16", "close": 135.62, "volume": 878619.0}, {"date": "2025-10-17", "close": 134.01, "volume": 754253.0}, {"date": "2025-10-20", "close": 135.67, "volume": 535769.0}, {"date": "2025-10-21", "close": 134.32, "volume": 664652.0}, {"date": "2025-10-22", "close": 125.48, "volume": 1061728.0}, {"date": "2025-10-23", "close": 131.93, "volume": 1036312.0}, {"date": "2025-10-24", "close": 134.68, "volume": 496224.0}, {"date": "2025-10-27", "close": 134.3, "volume": 993999.0}, {"date": "2025-10-28", "close": 130.69, "volume": 582238.0}, {"date": "2025-10-29", "close": 137.08, "volume": 1105248.0}, {"date": "2025-10-30", "close": 137.05, "volume": 955018.0}, {"date": "2025-10-31", "close": 134.96, "volume": 802066.0}, {"date": "2025-11-03", "close": 131.71, "volume": 987846.0}, {"date": "2025-11-04", "close": 129.11, "volume": 883262.0}, {"date": "2025-11-05", "close": 135.76, "volume": 1066902.0}, {"date": "2025-11-06", "close": 131.75, "volume": 1739803.0}, {"date": "2025-11-07", "close": 139.09, "volume": 2196349.0}, {"date": "2025-11-10", "close": 141.07, "volume": 1157683.0}, {"date": "2025-11-11", "close": 133.44, "volume": 722692.0}, {"date": "2025-11-12", "close": 135.52, "volume": 789782.0}, {"date": "2025-11-13", "close": 129.73, "volume": 687563.0}, {"date": "2025-11-14", "close": 127.92, "volume": 775252.0}, {"date": "2025-11-17", "close": 127.3, "volume": 721513.0}, {"date": "2025-11-18", "close": 124.09, "volume": 913196.0}, {"date": "2025-11-19", "close": 130.95, "volume": 782891.0}, {"date": "2025-11-20", "close": 125.28, "volume": 814831.0}, {"date": "2025-11-21", "close": 127.18, "volume": 763813.0}, {"date": "2025-11-24", "close": 132.24, "volume": 581019.0}, {"date": "2025-11-25", "close": 136.99, "volume": 768024.0}, {"date": "2025-11-26", "close": 140.47, "volume": 510060.0}, {"date": "2025-11-28", "close": 143.16, "volume": 308127.0}, {"date": "2025-12-01", "close": 147.0, "volume": 749047.0}, {"date": "2025-12-02", "close": 154.01, "volume": 898555.0}, {"date": "2025-12-03", "close": 158.12, "volume": 1290027.0}, {"date": "2025-12-04", "close": 159.45, "volume": 517125.0}, {"date": "2025-12-05", "close": 157.4, "volume": 649733.0}, {"date": "2025-12-08", "close": 160.51, "volume": 484064.0}, {"date": "2025-12-09", "close": 162.61, "volume": 1137408.0}, {"date": "2025-12-10", "close": 168.37, "volume": 1098135.0}, {"date": "2025-12-11", "close": 160.37, "volume": 1207717.0}, {"date": "2025-12-12", "close": 156.36, "volume": 948472.0}, {"date": "2025-12-15", "close": 156.02, "volume": 683297.0}, {"date": "2025-12-16", "close": 154.25, "volume": 472205.0}, {"date": "2025-12-17", "close": 147.54, "volume": 689891.0}, {"date": "2025-12-18", "close": 151.73, "volume": 668967.0}, {"date": "2025-12-19", "close": 156.36, "volume": 1793210.0}, {"date": "2025-12-22", "close": 159.27, "volume": 530655.0}, {"date": "2025-12-23", "close": 161.13, "volume": 562689.0}, {"date": "2025-12-24", "close": 161.86, "volume": 149831.0}, {"date": "2025-12-26", "close": 160.55, "volume": 290302.0}, {"date": "2025-12-29", "close": 159.07, "volume": 382716.0}, {"date": "2025-12-30", "close": 160.01, "volume": 662768.0}, {"date": "2025-12-31", "close": 157.86, "volume": 457564.0}, {"date": "2026-01-02", "close": 165.87, "volume": 747829.0}, {"date": "2026-01-05", "close": 178.18, "volume": 1167414.0}, {"date": "2026-01-06", "close": 187.26, "volume": 898055.0}, {"date": "2026-01-07", "close": 184.0, "volume": 662668.0}, {"date": "2026-01-08", "close": 180.38, "volume": 524423.0}, {"date": "2026-01-09", "close": 189.65, "volume": 806512.0}, {"date": "2026-01-12", "close": 191.03, "volume": 625108.0}, {"date": "2026-01-13", "close": 197.44, "volume": 1117900.0}, {"date": "2026-01-14", "close": 202.21, "volume": 921921.0}, {"date": "2026-01-15", "close": 217.85, "volume": 1631120.0}, {"date": "2026-01-16", "close": 220.26, "volume": 931527.0}, {"date": "2026-01-20", "close": 216.16, "volume": 941372.0}, {"date": "2026-01-21", "close": 216.58, "volume": 891784.0}, {"date": "2026-01-22", "close": 211.8, "volume": 890776.0}, {"date": "2026-01-23", "close": 211.88, "volume": 613029.0}, {"date": "2026-01-26", "close": 206.74, "volume": 1117092.0}, {"date": "2026-01-27", "close": 208.46, "volume": 681190.0}, {"date": "2026-01-28", "close": 213.7, "volume": 774972.0}, {"date": "2026-01-29", "close": 213.12, "volume": 662511.0}, {"date": "2026-01-30", "close": 202.05, "volume": 1233349.0}, {"date": "2026-02-02", "close": 202.43, "volume": 854411.0}, {"date": "2026-02-03", "close": 199.94, "volume": 707051.0}, {"date": "2026-02-04", "close": 188.6, "volume": 1203892.0}, {"date": "2026-02-05", "close": 188.86, "volume": 860118.0}, {"date": "2026-02-06", "close": 208.5, "volume": 1036817.0}, {"date": "2026-02-09", "close": 214.08, "volume": 750155.0}, {"date": "2026-02-10", "close": 217.71, "volume": 758548.0}, {"date": "2026-02-11", "close": 222.42, "volume": 909924.0}, {"date": "2026-02-12", "close": 214.71, "volume": 901390.0}, {"date": "2026-02-13", "close": 217.23, "volume": 1858872.0}, {"date": "2026-02-17", "close": 220.29, "volume": 977933.0}, {"date": "2026-02-18", "close": 220.0, "volume": 1070166.0}, {"date": "2026-02-19", "close": 225.33, "volume": 1444047.0}, {"date": "2026-02-20", "close": 216.41, "volume": 2397694.0}, {"date": "2026-02-23", "close": 213.24, "volume": 913843.0}, {"date": "2026-02-24", "close": 224.18, "volume": 1005781.0}, {"date": "2026-02-25", "close": 225.22, "volume": 1123808.0}, {"date": "2026-02-26", "close": 217.88, "volume": 1004567.0}, {"date": "2026-02-27", "close": 215.89, "volume": 1365212.0}, {"date": "2026-03-02", "close": 218.05, "volume": 732124.0}, {"date": "2026-03-03", "close": 207.5, "volume": 568464.0}, {"date": "2026-03-04", "close": 209.04, "volume": 635756.0}, {"date": "2026-03-05", "close": 196.89, "volume": 1015539.0}, {"date": "2026-03-06", "close": 179.72, "volume": 1277179.0}, {"date": "2026-03-09", "close": 191.66, "volume": 742942.0}, {"date": "2026-03-10", "close": 193.82, "volume": 749729.0}, {"date": "2026-03-11", "close": 192.74, "volume": 744696.0}, {"date": "2026-03-12", "close": 184.59, "volume": 676126.0}, {"date": "2026-03-13", "close": 189.53, "volume": 664173.0}, {"date": "2026-03-16", "close": 194.64, "volume": 887112.0}, {"date": "2026-03-17", "close": 196.61, "volume": 683382.0}, {"date": "2026-03-18", "close": 201.88, "volume": 786393.0}, {"date": "2026-03-19", "close": 209.46, "volume": 787841.0}, {"date": "2026-03-20", "close": 200.17, "volume": 1110334.0}, {"date": "2026-03-23", "close": 209.79, "volume": 634129.0}, {"date": "2026-03-24", "close": 219.46, "volume": 732136.0}, {"date": "2026-03-25", "close": 221.04, "volume": 627088.0}, {"date": "2026-03-26", "close": 204.75, "volume": 684835.0}, {"date": "2026-03-27", "close": 204.23, "volume": 508811.0}, {"date": "2026-03-30", "close": 189.27, "volume": 901386.0}, {"date": "2026-03-31", "close": 205.07, "volume": 922378.0}, {"date": "2026-04-01", "close": 211.72, "volume": 698586.0}, {"date": "2026-04-02", "close": 215.53, "volume": 461995.0}, {"date": "2026-04-06", "close": 221.17, "volume": 433396.0}, {"date": "2026-04-07", "close": 219.11, "volume": 582230.0}, {"date": "2026-04-08", "close": 240.49, "volume": 1006395.0}, {"date": "2026-04-09", "close": 246.96, "volume": 589090.0}, {"date": "2026-04-10", "close": 257.14, "volume": 902676.0}, {"date": "2026-04-13", "close": 252.61, "volume": 804711.0}, {"date": "2026-04-14", "close": 261.59, "volume": 890427.0}, {"date": "2026-04-15", "close": 258.9, "volume": 616824.0}, {"date": "2026-04-16", "close": 267.15, "volume": 1206307.0}, {"date": "2026-04-17", "close": 290.76, "volume": 1232141.0}, {"date": "2026-04-20", "close": 295.09, "volume": 762593.0}, {"date": "2026-04-21", "close": 290.11, "volume": 1178460.0}, {"date": "2026-04-22", "close": 297.34, "volume": 886434.0}, {"date": "2026-04-23", "close": 292.31, "volume": 999430.0}, {"date": "2026-04-24", "close": 307.86, "volume": 1128022.0}, {"date": "2026-04-27", "close": 298.28, "volume": 960663.0}, {"date": "2026-04-28", "close": 282.39, "volume": 1044361.0}, {"date": "2026-04-29", "close": 284.34, "volume": 605113.0}, {"date": "2026-04-30", "close": 295.06, "volume": 935169.0}, {"date": "2026-05-01", "close": 292.92, "volume": 642903.0}, {"date": "2026-05-04", "close": 299.55, "volume": 754264.0}, {"date": "2026-05-05", "close": 305.0, "volume": 1296560.0}, {"date": "2026-05-06", "close": 294.05, "volume": 1870566.0}, {"date": "2026-05-07", "close": 274.17, "volume": 1176666.0}, {"date": "2026-05-08", "close": 284.67, "volume": 762858.0}, {"date": "2026-05-11", "close": 287.52, "volume": 752758.0}, {"date": "2026-05-12", "close": 277.94, "volume": 1164231.0}, {"date": "2026-05-13", "close": 276.97, "volume": 1102529.0}, {"date": "2026-05-14", "close": 277.28, "volume": 667992.0}, {"date": "2026-05-15", "close": 271.77, "volume": 982621.0}, {"date": "2026-05-18", "close": 254.53, "volume": 1408704.0}, {"date": "2026-05-19", "close": 248.08, "volume": 4993246.0}, {"date": "2026-05-20", "close": 263.12, "volume": 1811030.0}, {"date": "2026-05-21", "close": 261.45, "volume": 796123.0}, {"date": "2026-05-22", "close": 262.25, "volume": 813483.0}, {"date": "2026-05-26", "close": 274.17, "volume": 1085883.0}, {"date": "2026-05-27", "close": 266.89, "volume": 1060470.0}, {"date": "2026-05-28", "close": 258.81, "volume": 967834.0}, {"date": "2026-05-29", "close": 258.24, "volume": 1121331.0}, {"date": "2026-06-01", "close": 255.71, "volume": 926252.0}, {"date": "2026-06-02", "close": 278.02, "volume": 1969891.0}, {"date": "2026-06-03", "close": 279.98, "volume": 1113676.0}, {"date": "2026-06-04", "close": 274.76, "volume": 784374.0}, {"date": "2026-06-05", "close": 253.24, "volume": 1101985.0}, {"date": "2026-06-08", "close": 268.99, "volume": 1310227.0}, {"date": "2026-06-09", "close": 274.03, "volume": 1245253.0}, {"date": "2026-06-10", "close": 269.33, "volume": 1197765.0}, {"date": "2026-06-11", "close": 303.53, "volume": 1359942.0}, {"date": "2026-06-12", "close": 323.88, "volume": 1810389.0}, {"date": "2026-06-15", "close": 335.96, "volume": 1511964.0}, {"date": "2026-06-16", "close": 316.15, "volume": 1159109.0}, {"date": "2026-06-17", "close": 318.92, "volume": 854199.0}, {"date": "2026-06-18", "close": 333.76, "volume": 1798476.0}, {"date": "2026-06-22", "close": 347.87, "volume": 1234313.0}, {"date": "2026-06-23", "close": 315.88, "volume": 1199855.0}, {"date": "2026-06-24", "close": 322.24, "volume": 1326848.0}, {"date": "2026-06-25", "close": 344.24, "volume": 1800089.0}, {"date": "2026-06-26", "close": 323.92, "volume": 2394143.0}, {"date": "2026-06-29", "close": 351.45, "volume": 1639039.0}, {"date": "2026-06-30", "close": 378.45, "volume": 2511848.0}, {"date": "2026-07-01", "close": 351.36, "volume": 1533367.0}, {"date": "2026-07-02", "close": 307.58, "volume": 1968027.0}, {"date": "2026-07-06", "close": 303.86, "volume": 973167.0}, {"date": "2026-07-07", "close": 279.93, "volume": 1499726.0}, {"date": "2026-07-08", "close": 291.45, "volume": 1374726.0}, {"date": "2026-07-09", "close": 317.02, "volume": 1766114.0}, {"date": "2026-07-10", "close": 321.44, "volume": 904276.0}, {"date": "2026-07-13", "close": 304.21, "volume": 1135308.0}, {"date": "2026-07-14", "close": 319.32, "volume": 1051833.0}, {"date": "2026-07-15", "close": 304.73, "volume": 1004377.0}, {"date": "2026-07-16", "close": 281.61, "volume": 1097897.0}, {"date": "2026-07-17", "close": 279.85, "volume": 1383185.0}, {"date": "2026-07-20", "close": 278.54, "volume": 706740.0}, {"date": "2026-07-21", "close": 299.05, "volume": 840153.0}, {"date": "2026-07-22", "close": 295.25, "volume": 733182.0}, {"date": "2026-07-23", "close": 291.27, "volume": 856955.0}, {"date": "2026-07-24", "close": 272.62, "volume": 828572.0}, {"date": "2026-07-27", "close": 262.33, "volume": 1048236.0}, {"date": "2026-07-28", "close": 241.89, "volume": 1358028.0}, {"date": "2026-07-29", "close": 218.31, "volume": 2072020.0}, {"date": "2026-07-30", "close": 250.52, "volume": 1474696.0}, {"date": "2026-07-31", "close": 258.58, "volume": 1514222.0}, {"date": "2026-08-03", "close": 268.49, "volume": 887561.0}, {"date": "2026-08-04", "close": 287.6, "volume": 1202302.0}, {"date": "2026-08-05", "close": 276.0, "volume": 1042050.0}, {"date": "2026-08-06", "close": 268.7, "volume": 1590792.0}, {"date": "2026-08-07", "close": 308.3, "volume": 2094166.0}, {"date": "2026-08-10", "close": 291.35, "volume": 1166535.0}, {"date": "2026-08-11", "close": 319.79, "volume": 1173438.0}, {"date": "2026-08-12", "close": 337.35, "volume": 1356674.0}, {"date": "2026-08-13", "close": 337.82, "volume": 934023.0}, {"date": "2026-08-14", "close": 331.71, "volume": 1075001.0}], "refreshing": true}