{"ticker": "OSIS", "overview": {"cik": "1039065", "ticker": "OSIS", "name": "OSI SYSTEMS INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001628328-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001047059-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001804609-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001195340-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001047058-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001584218-26-000010", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-21", "title": "Annual report", "accession": "0001104659-26-099752", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000898243-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001047058-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001134261-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001795924-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099215", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000898243-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001134261-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001795924-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000190", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002112", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001286090-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001195340-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001047059-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001338283-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001628328-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001505398-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001584218-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001804609-26-000005", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OSIS", "has_prices": true, "as_of": "2026-08-07", "last": 236.23, "prev_close": 237.1, "change": -0.8700000000000045, "change_pct": -0.0036693378321383577, "session_volume": 93886.0, "vwap_5": 233.02918991453686, "vwap_20": 218.43555742366087, "vwap_60": 216.68843429228377, "vwap_250": 252.41394572319007, "high_52w": 309.68, "low_52w": 197.73, "avg_volume_20": 165229.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003353", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003353-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001505398-26-000009", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Michael Tropeano", "who_key": "Tropeano Michael", "role": "PRESIDENT, RAPISCAN SYSTEMS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79797.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "President files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505398/000150539826000009/0001505398-26-000009-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001286090-26-000009", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Victor S. Sze", "who_key": "SZE VICTOR S", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6583110.119999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286090/000128609026000009/0001286090-26-000009-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001584218-26-000012", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Cary M. Okawa", "who_key": "Okawa Cary M.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 282806.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000158421826000012/0001584218-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001628328-26-000009", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Paul Keith Morben", "who_key": "Morben Paul Keith", "role": "PRES., OPTOELECTRONICS DIV", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 499046.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1628328/000162832826000009/0001628328-26-000009-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001047059-26-000009", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Ajay Mehra", "who_key": "MEHRA AJAY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8281397.069999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047059/000104705926000009/0001047059-26-000009-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001804609-26-000007", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Glenn Grindstaff", "who_key": "Grindstaff Glenn", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 760146.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1804609/000180460926000007/0001804609-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001195340-26-000010", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Alan I. Edrick", "who_key": "EDRICK ALAN I", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8527199.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195340/000119534026000010/0001195340-26-000010-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001047058-26-000013", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Deepak Chopra", "who_key": "CHOPRA DEEPAK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9084336.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047058/000104705826000013/0001047058-26-000013-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001584218-26-000010", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Cary M. Okawa", "who_key": "Okawa Cary M.", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24394.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584218/000158421826000010/0001584218-26-000010-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104565}, {"id": "0001047058-26-000011", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Deepak Chopra", "who_key": "CHOPRA DEEPAK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33800.759999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047058/000104705826000011/0001047058-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0000898243-26-000021", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19882.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000089824326000021/0000898243-26-000021-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001795924-26-000011", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Kelli Bernard", "who_key": "Bernard Kelli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17231.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795924/000179592426000011/0001795924-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001134261-26-000011", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Gerald M. Chizever", "who_key": "CHIZEVER GERALD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19440.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1134261/000113426126000011/0001134261-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001795924-26-000009", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Kelli Bernard", "who_key": "Bernard Kelli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28798.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795924/000179592426000009/0001795924-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001134261-26-000009", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Gerald M. Chizever", "who_key": "CHIZEVER GERALD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32226.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1134261/000113426126000009/0001134261-26-000009-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0000898243-26-000019", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32912.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000089824326000019/0000898243-26-000019-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001274173-26-000190", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 5.5% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000190-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001047059-26-000007", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Ajay Mehra", "who_key": "MEHRA AJAY", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3000055.8899999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047059/000104705926000007/0001047059-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001195340-26-000008", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Alan I. Edrick", "who_key": "EDRICK ALAN I", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1884914.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195340/000119534026000008/0001195340-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001286090-26-000007", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Victor S. Sze", "who_key": "SZE VICTOR S", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1425087.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286090/000128609026000007/0001286090-26-000007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002100119-26-001492", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "OSI Systems Inc", "who_key": "OSI SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "OSI SYSTEMS INC takes a 5% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/0002100119-26-001492-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001490925-26-000003", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "William Francis Ballhaus Jr", "who_key": "Ballhaus William Francis JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200184.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000149092526000003/0001490925-26-000003-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0000898243-26-000015", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200184.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000089824326000015/0000898243-26-000015-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0001134261-26-000005", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Gerald M. Chizever", "who_key": "CHIZEVER GERALD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200184.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000113426126000005/0001134261-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0001795924-26-000005", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Kelli Bernard", "who_key": "Bernard Kelli", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200184.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000179592426000005/0001795924-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0001047058-26-000009", "src": "INSIDERS", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Deepak Chopra", "who_key": "CHOPRA DEEPAK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200184.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on OSIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/000104705826000009/0001047058-26-000009-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "13DG-0000315066-26-002112", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 10.8% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002112-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001274173-26-000120", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 4.7% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000120-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000315066-26-001287", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 12.6% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001287-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003353", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.2% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003353-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001274173-26-000190", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 5.5% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000190-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000315066-26-002112", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 10.8% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002112-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-001492", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "OSI Systems Inc", "who_key": "OSI SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "OSI SYSTEMS INC takes a 5% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/0002100119-26-001492-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001274173-26-000120", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "JANUS HENDERSON GROUP PLC moves to a 4.7% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000120-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000315066-26-001287", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 12.6% passive stake in OSIS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001287-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0002100121-26-000627", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "OSI Systems Inc", "who_key": "OSI SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "OSI SYSTEMS INC crosses 5% of OSIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/0002100121-26-000627-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001991", "src": "13DG", "ticker": "OSIS", "cik": "1039065", "company": "OSI SYSTEMS INC", "company_raw": "OSI SYSTEMS INC", "who": "OSI Systems Inc", "who_key": "OSI SYSTEMS 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": "Semiconductors & Related Devices", "country": "United States", "headline": "OSI SYSTEMS INC adjusts its stake in OSIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1039065/0000102909-26-001991-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OSI Systems, Inc. - Common Stock", "new_value": "OSI SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001039065", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001039065", "applied": 1, "detected_at": "2026-10-26T18:52:46.238143"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001628328-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001047059-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001804609-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001195340-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001047058-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001584218-26-000010", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-21", "title": "Annual report", "accession": "0001104659-26-099752", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0000898243-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001047058-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001134261-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001795924-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099215", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0000898243-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001134261-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001795924-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000190", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002112", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001286090-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001195340-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001047059-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001338283-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001628328-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001505398-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001584218-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001804609-26-000005", "price_sensitive": false}], "performance": {"ticker": "OSIS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 60.75, "volume": 116946.0}, {"date": "2016-08-09", "close": 60.35, "volume": 102863.0}, {"date": "2016-08-10", "close": 61.21, "volume": 195983.0}, {"date": "2016-08-11", "close": 61.17, "volume": 106646.0}, {"date": "2016-08-12", "close": 61.46, "volume": 211256.0}, {"date": "2016-08-15", "close": 62.36, "volume": 109820.0}, {"date": "2016-08-16", "close": 60.65, "volume": 196169.0}, {"date": "2016-08-17", "close": 68.23, "volume": 748432.0}, {"date": "2016-08-18", "close": 67.99, "volume": 236276.0}, {"date": "2016-08-19", "close": 68.46, "volume": 143121.0}, {"date": "2016-08-22", "close": 68.47, "volume": 111328.0}, {"date": "2016-08-23", "close": 68.43, "volume": 106456.0}, {"date": "2016-08-24", "close": 68.43, "volume": 122023.0}, {"date": "2016-08-25", "close": 68.43, "volume": 115793.0}, {"date": "2016-08-26", "close": 67.66, "volume": 71341.0}, {"date": "2016-08-29", "close": 67.72, "volume": 78016.0}, {"date": "2016-08-30", "close": 68.24, "volume": 141727.0}, {"date": "2016-08-31", "close": 67.06, "volume": 116497.0}, {"date": "2016-09-01", "close": 67.55, "volume": 100628.0}, {"date": "2016-09-02", "close": 68.37, "volume": 112815.0}, {"date": "2016-09-06", "close": 67.08, "volume": 110098.0}, {"date": "2016-09-07", "close": 67.01, "volume": 100260.0}, {"date": "2016-09-08", "close": 66.84, "volume": 104817.0}, {"date": "2016-09-09", "close": 64.19, "volume": 180927.0}, {"date": "2016-09-12", "close": 65.33, "volume": 125580.0}, {"date": "2016-09-13", "close": 64.37, "volume": 126455.0}, {"date": "2016-09-14", "close": 62.8, "volume": 340915.0}, {"date": "2016-09-15", "close": 63.33, "volume": 141955.0}, {"date": "2016-09-16", "close": 63.43, "volume": 319399.0}, {"date": "2016-09-19", "close": 65.11, "volume": 145443.0}, {"date": "2016-09-20", "close": 65.44, "volume": 150164.0}, {"date": "2016-09-21", "close": 65.57, "volume": 129056.0}, {"date": "2016-09-22", "close": 66.1, "volume": 112965.0}, {"date": "2016-09-23", "close": 65.46, "volume": 117093.0}, {"date": "2016-09-26", "close": 64.54, "volume": 82407.0}, {"date": "2016-09-27", "close": 64.64, "volume": 108841.0}, {"date": "2016-09-28", "close": 64.76, "volume": 149629.0}, {"date": "2016-09-29", "close": 64.49, "volume": 131957.0}, {"date": "2016-09-30", "close": 65.38, "volume": 149183.0}, {"date": "2016-10-03", "close": 66.52, "volume": 142347.0}, {"date": "2016-10-04", "close": 65.99, "volume": 137188.0}, {"date": "2016-10-05", "close": 67.215, "volume": 194490.0}, {"date": "2016-10-06", "close": 67.16, "volume": 107183.0}, {"date": "2016-10-07", "close": 66.45, "volume": 163512.0}, {"date": "2016-10-10", "close": 67.15, "volume": 106002.0}, {"date": "2016-10-11", "close": 66.98, "volume": 124588.0}, {"date": "2016-10-12", "close": 67.03, "volume": 102204.0}, {"date": "2016-10-13", "close": 66.41, "volume": 164664.0}, {"date": "2016-10-14", "close": 66.63, "volume": 112568.0}, {"date": "2016-10-17", "close": 66.25, "volume": 111944.0}, {"date": "2016-10-18", "close": 65.86, "volume": 183595.0}, {"date": "2016-10-19", "close": 66.21, "volume": 75800.0}, {"date": "2016-10-20", "close": 66.22, "volume": 62408.0}, {"date": "2016-10-21", "close": 66.25, "volume": 71660.0}, {"date": "2016-10-24", "close": 67.45, "volume": 109758.0}, {"date": "2016-10-25", "close": 67.17, "volume": 71573.0}, {"date": "2016-10-26", "close": 66.59, "volume": 154232.0}, {"date": "2016-10-27", "close": 66.34, "volume": 263988.0}, {"date": "2016-10-28", "close": 72.26, "volume": 595135.0}, {"date": "2016-10-31", "close": 70.13, "volume": 232666.0}, {"date": "2016-11-01", "close": 68.47, "volume": 259126.0}, {"date": "2016-11-02", "close": 67.52, "volume": 327787.0}, {"date": "2016-11-03", "close": 66.7, "volume": 105242.0}, {"date": "2016-11-04", "close": 66.18, "volume": 231076.0}, {"date": "2016-11-07", "close": 67.86, "volume": 424068.0}, {"date": "2016-11-08", "close": 67.64, "volume": 712419.0}, {"date": "2016-11-09", "close": 70.28, "volume": 2155281.0}, {"date": "2016-11-10", "close": 72.83, "volume": 689021.0}, {"date": "2016-11-11", "close": 75.03, "volume": 1599781.0}, {"date": "2016-11-14", "close": 76.45, "volume": 560089.0}, {"date": "2016-11-15", "close": 75.01, "volume": 705895.0}, {"date": "2016-11-16", "close": 76.7, "volume": 387943.0}, {"date": "2016-11-17", "close": 75.47, "volume": 182938.0}, {"date": "2016-11-18", "close": 75.51, "volume": 130157.0}, {"date": "2016-11-21", "close": 75.48, "volume": 141453.0}, {"date": "2016-11-22", "close": 76.66, "volume": 200951.0}, {"date": "2016-11-23", "close": 78.04, "volume": 320048.0}, {"date": "2016-11-25", "close": 78.0, "volume": 181859.0}, {"date": "2016-11-28", "close": 76.56, "volume": 187448.0}, {"date": "2016-11-29", "close": 76.13, "volume": 125534.0}, {"date": "2016-11-30", "close": 75.7, "volume": 113715.0}, {"date": "2016-12-01", "close": 74.17, "volume": 154237.0}, {"date": "2016-12-02", "close": 74.87, "volume": 81217.0}, {"date": "2016-12-05", "close": 75.94, "volume": 191378.0}, {"date": "2016-12-06", "close": 76.45, "volume": 168379.0}, {"date": "2016-12-07", "close": 76.08, "volume": 231306.0}, {"date": "2016-12-08", "close": 76.95, "volume": 231577.0}, {"date": "2016-12-09", "close": 78.17, "volume": 171029.0}, {"date": "2016-12-12", "close": 76.49, "volume": 262833.0}, {"date": "2016-12-13", "close": 75.84, "volume": 178445.0}, {"date": "2016-12-14", "close": 75.57, "volume": 239468.0}, {"date": "2016-12-15", "close": 75.73, "volume": 170825.0}, {"date": "2016-12-16", "close": 75.58, "volume": 814494.0}, {"date": "2016-12-19", "close": 75.5, "volume": 163848.0}, {"date": "2016-12-20", "close": 75.98, "volume": 208565.0}, {"date": "2016-12-21", "close": 77.26, "volume": 167537.0}, {"date": "2016-12-22", "close": 75.31, "volume": 127311.0}, {"date": "2016-12-23", "close": 75.62, "volume": 105221.0}, {"date": "2016-12-27", "close": 76.13, "volume": 77845.0}, {"date": "2016-12-28", "close": 76.01, "volume": 121231.0}, {"date": "2016-12-29", "close": 75.98, "volume": 100567.0}, {"date": "2016-12-30", "close": 76.12, "volume": 131137.0}, {"date": "2017-01-03", "close": 75.88, "volume": 177245.0}, {"date": "2017-01-04", "close": 77.36, "volume": 235549.0}, {"date": "2017-01-05", "close": 77.26, "volume": 186577.0}, {"date": "2017-01-06", "close": 76.04, "volume": 190273.0}, {"date": "2017-01-09", "close": 77.28, "volume": 243300.0}, {"date": "2017-01-10", "close": 76.45, "volume": 241489.0}, {"date": "2017-01-11", "close": 74.17, "volume": 256303.0}, {"date": "2017-01-12", "close": 71.03, "volume": 309355.0}, {"date": "2017-01-13", "close": 72.36, "volume": 238884.0}, {"date": "2017-01-17", "close": 72.12, "volume": 261137.0}, {"date": "2017-01-18", "close": 71.15, "volume": 458168.0}, {"date": "2017-01-19", "close": 70.21, "volume": 167176.0}, {"date": "2017-01-20", "close": 70.73, "volume": 140538.0}, {"date": "2017-01-23", "close": 71.55, "volume": 271523.0}, {"date": "2017-01-24", "close": 73.76, "volume": 197552.0}, {"date": "2017-01-25", "close": 74.87, "volume": 223775.0}, {"date": "2017-01-26", "close": 73.63, "volume": 253579.0}, {"date": "2017-01-27", "close": 77.38, "volume": 708540.0}, {"date": "2017-01-30", "close": 74.9, "volume": 326812.0}, {"date": "2017-01-31", "close": 74.67, "volume": 224314.0}, {"date": "2017-02-01", "close": 74.65, "volume": 139244.0}, {"date": "2017-02-02", "close": 74.59, "volume": 170088.0}, {"date": "2017-02-03", "close": 75.06, "volume": 166848.0}, {"date": "2017-02-06", "close": 74.78, "volume": 271045.0}, {"date": "2017-02-07", "close": 74.72, "volume": 156881.0}, {"date": "2017-02-08", "close": 75.66, "volume": 197942.0}, {"date": "2017-02-09", "close": 76.56, "volume": 124807.0}, {"date": "2017-02-10", "close": 76.63, "volume": 114260.0}, {"date": "2017-02-13", "close": 76.38, "volume": 88172.0}, {"date": "2017-02-14", "close": 76.73, "volume": 78164.0}, {"date": "2017-02-15", "close": 77.59, "volume": 198749.0}, {"date": "2017-02-16", "close": 78.3, "volume": 1024871.0}, {"date": "2017-02-17", "close": 77.36, "volume": 197272.0}, {"date": "2017-02-21", "close": 77.69, "volume": 124345.0}, {"date": "2017-02-22", "close": 77.18, "volume": 98343.0}, {"date": "2017-02-23", "close": 77.14, "volume": 159792.0}, {"date": "2017-02-24", "close": 77.18, "volume": 154867.0}, {"date": "2017-02-27", "close": 76.59, "volume": 194970.0}, {"date": "2017-02-28", "close": 75.42, "volume": 140631.0}, {"date": "2017-03-01", "close": 75.71, "volume": 157139.0}, {"date": "2017-03-02", "close": 74.91, "volume": 145379.0}, {"date": "2017-03-03", "close": 72.93, "volume": 253876.0}, {"date": "2017-03-06", "close": 72.58, "volume": 132440.0}, {"date": "2017-03-07", "close": 72.56, "volume": 179578.0}, {"date": "2017-03-08", "close": 72.79, "volume": 111240.0}, {"date": "2017-03-09", "close": 71.63, "volume": 90760.0}, {"date": "2017-03-10", "close": 71.95, "volume": 71698.0}, {"date": "2017-03-13", "close": 73.15, "volume": 203993.0}, {"date": "2017-03-14", "close": 73.32, "volume": 394800.0}, {"date": "2017-03-15", "close": 72.64, "volume": 155436.0}, {"date": "2017-03-16", "close": 72.27, "volume": 78059.0}, {"date": "2017-03-17", "close": 72.93, "volume": 197154.0}, {"date": "2017-03-20", "close": 73.22, "volume": 153695.0}, {"date": "2017-03-21", "close": 71.0, "volume": 154473.0}, {"date": "2017-03-22", "close": 70.63, "volume": 230927.0}, {"date": "2017-03-23", "close": 71.38, "volume": 150209.0}, {"date": "2017-03-24", "close": 71.61, "volume": 119773.0}, {"date": "2017-03-27", "close": 72.48, "volume": 219654.0}, {"date": "2017-03-28", "close": 73.18, "volume": 160650.0}, {"date": "2017-03-29", "close": 72.84, "volume": 76481.0}, {"date": "2017-03-30", "close": 73.1, "volume": 146141.0}, {"date": "2017-03-31", "close": 72.99, "volume": 200653.0}, {"date": "2017-04-03", "close": 71.39, "volume": 166319.0}, {"date": "2017-04-04", "close": 71.42, "volume": 143058.0}, {"date": "2017-04-05", "close": 70.28, "volume": 132195.0}, {"date": "2017-04-06", "close": 70.39, "volume": 100688.0}, {"date": "2017-04-07", "close": 69.8, "volume": 171640.0}, {"date": "2017-04-10", "close": 70.09, "volume": 84865.0}, {"date": "2017-04-11", "close": 70.15, "volume": 125192.0}, {"date": "2017-04-12", "close": 70.92, "volume": 381904.0}, {"date": "2017-04-13", "close": 71.03, "volume": 145950.0}, {"date": "2017-04-17", "close": 71.08, "volume": 82442.0}, {"date": "2017-04-18", "close": 71.08, "volume": 87531.0}, {"date": "2017-04-19", "close": 71.75, "volume": 113088.0}, {"date": "2017-04-20", "close": 72.48, "volume": 122712.0}, {"date": "2017-04-21", "close": 71.64, "volume": 105195.0}, {"date": "2017-04-24", "close": 72.27, "volume": 273410.0}, {"date": "2017-04-25", "close": 71.9, "volume": 292292.0}, {"date": "2017-04-26", "close": 70.9, "volume": 326835.0}, {"date": "2017-04-27", "close": 78.13, "volume": 944590.0}, {"date": "2017-04-28", "close": 77.4, "volume": 391490.0}, {"date": "2017-05-01", "close": 78.66, "volume": 310420.0}, {"date": "2017-05-02", "close": 78.19, "volume": 225714.0}, {"date": "2017-05-03", "close": 77.3, "volume": 168471.0}, {"date": "2017-05-04", "close": 77.65, "volume": 174211.0}, {"date": "2017-05-05", "close": 78.37, "volume": 93310.0}, {"date": "2017-05-08", "close": 78.6, "volume": 119749.0}, {"date": "2017-05-09", "close": 78.37, "volume": 98019.0}, {"date": "2017-05-10", "close": 79.27, "volume": 111736.0}, {"date": "2017-05-11", "close": 78.88, "volume": 88540.0}, {"date": "2017-05-12", "close": 77.54, "volume": 98899.0}, {"date": "2017-05-15", "close": 78.17, "volume": 186940.0}, {"date": "2017-05-16", "close": 78.0, "volume": 121309.0}, {"date": "2017-05-17", "close": 76.87, "volume": 138334.0}, {"date": "2017-05-18", "close": 76.59, "volume": 109715.0}, {"date": "2017-05-19", "close": 77.01, "volume": 132213.0}, {"date": "2017-05-22", "close": 77.58, "volume": 51084.0}, {"date": "2017-05-23", "close": 77.6, "volume": 61065.0}, {"date": "2017-05-24", "close": 78.12, "volume": 147707.0}, {"date": "2017-05-25", "close": 80.27, "volume": 149771.0}, {"date": "2017-05-26", "close": 79.6, "volume": 60257.0}, {"date": "2017-05-30", "close": 79.22, "volume": 92371.0}, {"date": "2017-05-31", "close": 79.19, "volume": 77412.0}, {"date": "2017-06-01", "close": 80.21, "volume": 157005.0}, {"date": "2017-06-02", "close": 81.8, "volume": 141225.0}, {"date": "2017-06-05", "close": 80.37, "volume": 93542.0}, {"date": "2017-06-06", "close": 79.71, "volume": 136351.0}, {"date": "2017-06-07", "close": 78.39, "volume": 111014.0}, {"date": "2017-06-08", "close": 78.67, "volume": 191728.0}, {"date": "2017-06-09", "close": 78.92, "volume": 103493.0}, {"date": "2017-06-12", "close": 78.51, "volume": 93772.0}, {"date": "2017-06-13", "close": 77.74, "volume": 66797.0}, {"date": "2017-06-14", "close": 76.1, "volume": 148405.0}, {"date": "2017-06-15", "close": 75.2, "volume": 136114.0}, {"date": "2017-06-16", "close": 74.88, "volume": 364746.0}, {"date": "2017-06-19", "close": 74.89, "volume": 127653.0}, {"date": "2017-06-20", "close": 73.11, "volume": 141368.0}, {"date": "2017-06-21", "close": 73.21, "volume": 199712.0}, {"date": "2017-06-22", "close": 73.66, "volume": 161931.0}, {"date": "2017-06-23", "close": 74.3, "volume": 713222.0}, {"date": "2017-06-26", "close": 74.73, "volume": 113395.0}, {"date": "2017-06-27", "close": 74.0, "volume": 123983.0}, {"date": "2017-06-28", "close": 75.23, "volume": 96350.0}, {"date": "2017-06-29", "close": 75.0, "volume": 137408.0}, {"date": "2017-06-30", "close": 75.15, "volume": 139652.0}, {"date": "2017-07-03", "close": 76.26, "volume": 116177.0}, {"date": "2017-07-05", "close": 76.1, "volume": 119402.0}, {"date": "2017-07-06", "close": 75.06, "volume": 155039.0}, {"date": "2017-07-07", "close": 76.63, "volume": 196491.0}, {"date": "2017-07-10", "close": 76.25, "volume": 92473.0}, {"date": "2017-07-11", "close": 76.66, "volume": 134330.0}, {"date": "2017-07-12", "close": 77.73, "volume": 176451.0}, {"date": "2017-07-13", "close": 77.97, "volume": 186065.0}, {"date": "2017-07-14", "close": 78.26, "volume": 99047.0}, {"date": "2017-07-17", "close": 78.03, "volume": 69135.0}, {"date": "2017-07-18", "close": 77.48, "volume": 83438.0}, {"date": "2017-07-19", "close": 78.6, "volume": 59453.0}, {"date": "2017-07-20", "close": 78.91, "volume": 60754.0}, {"date": "2017-07-21", "close": 78.57, "volume": 59754.0}, {"date": "2017-07-24", "close": 79.37, "volume": 80309.0}, {"date": "2017-07-25", "close": 79.99, "volume": 71826.0}, {"date": "2017-07-26", "close": 79.9, "volume": 57837.0}, {"date": "2017-07-27", "close": 79.59, "volume": 97628.0}, {"date": "2017-07-28", "close": 79.61, "volume": 69742.0}, {"date": "2017-07-31", "close": 79.97, "volume": 156645.0}, {"date": "2017-08-01", "close": 80.72, "volume": 69858.0}, {"date": "2017-08-02", "close": 78.88, "volume": 86042.0}, {"date": "2017-08-03", "close": 79.12, "volume": 46802.0}, {"date": "2017-08-04", "close": 79.3, "volume": 41771.0}, {"date": "2017-08-07", "close": 79.88, "volume": 37133.0}, {"date": "2017-08-08", "close": 79.35, "volume": 41041.0}, {"date": "2017-08-09", "close": 79.6, "volume": 121911.0}, {"date": "2017-08-10", "close": 80.6, "volume": 97435.0}, {"date": "2017-08-11", "close": 80.98, "volume": 91428.0}, {"date": "2017-08-14", "close": 82.11, "volume": 137819.0}, {"date": "2017-08-15", "close": 81.57, "volume": 215204.0}, {"date": "2017-08-16", "close": 80.14, "volume": 76501.0}, {"date": "2017-08-17", "close": 78.85, "volume": 111490.0}, {"date": "2017-08-18", "close": 78.43, "volume": 78330.0}, {"date": "2017-08-21", "close": 78.37, "volume": 71898.0}, {"date": "2017-08-22", "close": 78.96, "volume": 114637.0}, {"date": "2017-08-23", "close": 78.77, "volume": 199929.0}, {"date": "2017-08-24", "close": 79.23, "volume": 179189.0}, {"date": "2017-08-25", "close": 83.83, "volume": 806291.0}, {"date": "2017-08-28", "close": 82.96, "volume": 327330.0}, {"date": "2017-08-29", "close": 83.68, "volume": 203351.0}, {"date": "2017-08-30", "close": 83.18, "volume": 201670.0}, {"date": "2017-08-31", "close": 83.06, "volume": 118027.0}, {"date": "2017-09-01", "close": 83.45, "volume": 96278.0}, {"date": "2017-09-05", "close": 83.52, "volume": 166877.0}, {"date": "2017-09-06", "close": 83.61, "volume": 113118.0}, {"date": "2017-09-07", "close": 83.41, "volume": 136063.0}, {"date": "2017-09-08", "close": 82.39, "volume": 128190.0}, {"date": "2017-09-11", "close": 81.96, "volume": 153552.0}, {"date": "2017-09-12", "close": 82.78, "volume": 103499.0}, {"date": "2017-09-13", "close": 82.53, "volume": 92462.0}, {"date": "2017-09-14", "close": 82.99, "volume": 96942.0}, {"date": "2017-09-15", "close": 84.27, "volume": 168467.0}, {"date": "2017-09-18", "close": 85.59, "volume": 141602.0}, {"date": "2017-09-19", "close": 86.16, "volume": 146491.0}, {"date": "2017-09-20", "close": 86.49, "volume": 73642.0}, {"date": "2017-09-21", "close": 86.75, "volume": 64929.0}, {"date": "2017-09-22", "close": 86.89, "volume": 68564.0}, {"date": "2017-09-25", "close": 85.81, "volume": 89614.0}, {"date": "2017-09-26", "close": 87.99, "volume": 144873.0}, {"date": "2017-09-27", "close": 90.61, "volume": 216567.0}, {"date": "2017-09-28", "close": 90.74, "volume": 132621.0}, {"date": "2017-09-29", "close": 91.37, "volume": 150591.0}, {"date": "2017-10-02", "close": 92.11, "volume": 188682.0}, {"date": "2017-10-03", "close": 92.51, "volume": 157880.0}, {"date": "2017-10-04", "close": 92.94, "volume": 102222.0}, {"date": "2017-10-05", "close": 93.38, "volume": 145812.0}, {"date": "2017-10-06", "close": 95.67, "volume": 242389.0}, {"date": "2017-10-09", "close": 95.5, "volume": 184036.0}, {"date": "2017-10-10", "close": 95.21, "volume": 175264.0}, {"date": "2017-10-11", "close": 95.32, "volume": 146046.0}, {"date": "2017-10-12", "close": 95.76, "volume": 189231.0}, {"date": "2017-10-13", "close": 95.43, "volume": 140830.0}, {"date": "2017-10-16", "close": 95.35, "volume": 87721.0}, {"date": "2017-10-17", "close": 94.47, "volume": 214747.0}, {"date": "2017-10-18", "close": 94.8, "volume": 123785.0}, {"date": "2017-10-19", "close": 93.74, "volume": 182169.0}, {"date": "2017-10-20", "close": 93.83, "volume": 117219.0}, {"date": "2017-10-23", "close": 92.51, "volume": 141091.0}, {"date": "2017-10-24", "close": 92.01, "volume": 251714.0}, {"date": "2017-10-25", "close": 91.25, "volume": 183132.0}, {"date": "2017-10-26", "close": 91.43, "volume": 246731.0}, {"date": "2017-10-27", "close": 91.24, "volume": 460910.0}, {"date": "2017-10-30", "close": 88.1, "volume": 218515.0}, {"date": "2017-10-31", "close": 88.38, "volume": 225015.0}, {"date": "2017-11-01", "close": 88.58, "volume": 203508.0}, {"date": "2017-11-02", "close": 89.83, "volume": 134644.0}, {"date": "2017-11-03", "close": 89.89, "volume": 117586.0}, {"date": "2017-11-06", "close": 90.75, "volume": 117712.0}, {"date": "2017-11-07", "close": 89.04, "volume": 129714.0}, {"date": "2017-11-08", "close": 90.2, "volume": 131284.0}, {"date": "2017-11-09", "close": 89.9, "volume": 135683.0}, {"date": "2017-11-10", "close": 90.29, "volume": 103318.0}, {"date": "2017-11-13", "close": 90.7, "volume": 101611.0}, {"date": "2017-11-14", "close": 90.49, "volume": 161698.0}, {"date": "2017-11-15", "close": 88.93, "volume": 103829.0}, {"date": "2017-11-16", "close": 90.56, "volume": 200660.0}, {"date": "2017-11-17", "close": 90.41, "volume": 223175.0}, {"date": "2017-11-20", "close": 89.99, "volume": 163964.0}, {"date": "2017-11-21", "close": 90.06, "volume": 141827.0}, {"date": "2017-11-22", "close": 88.96, "volume": 118579.0}, {"date": "2017-11-24", "close": 88.83, "volume": 50975.0}, {"date": "2017-11-27", "close": 88.76, "volume": 233331.0}, {"date": "2017-11-28", "close": 88.32, "volume": 199518.0}, {"date": "2017-11-29", "close": 86.91, "volume": 171275.0}, {"date": "2017-11-30", "close": 86.66, "volume": 210021.0}, {"date": "2017-12-01", "close": 84.5, "volume": 223509.0}, {"date": "2017-12-04", "close": 83.8, "volume": 139829.0}, {"date": "2017-12-05", "close": 84.07, "volume": 89730.0}, {"date": "2017-12-06", "close": 59.52, "volume": 10591340.0}, {"date": "2017-12-07", "close": 64.13, "volume": 2935271.0}, {"date": "2017-12-08", "close": 68.42, "volume": 838254.0}, {"date": "2017-12-11", "close": 66.43, "volume": 701354.0}, {"date": "2017-12-12", "close": 67.1, "volume": 314521.0}, {"date": "2017-12-13", "close": 66.38, "volume": 412622.0}, {"date": "2017-12-14", "close": 65.19, "volume": 289297.0}, {"date": "2017-12-15", "close": 65.77, "volume": 639257.0}, {"date": "2017-12-18", "close": 67.3, "volume": 401125.0}, {"date": "2017-12-19", "close": 66.48, "volume": 315488.0}, {"date": "2017-12-20", "close": 66.48, "volume": 211589.0}, {"date": "2017-12-21", "close": 66.7, "volume": 388656.0}, {"date": "2017-12-22", "close": 65.91, "volume": 345736.0}, {"date": "2017-12-26", "close": 64.48, "volume": 210083.0}, {"date": "2017-12-27", "close": 64.19, "volume": 294256.0}, {"date": "2017-12-28", "close": 63.92, "volume": 457950.0}, {"date": "2017-12-29", "close": 64.38, "volume": 311233.0}, {"date": "2018-01-02", "close": 65.12, "volume": 173727.0}, {"date": "2018-01-03", "close": 65.65, "volume": 231404.0}, {"date": "2018-01-04", "close": 66.21, "volume": 257154.0}, {"date": "2018-01-05", "close": 66.68, "volume": 164191.0}, {"date": "2018-01-08", "close": 66.21, "volume": 286095.0}, {"date": "2018-01-09", "close": 64.78, "volume": 296463.0}, {"date": "2018-01-10", "close": 67.21, "volume": 470665.0}, {"date": "2018-01-11", "close": 67.49, "volume": 292680.0}, {"date": "2018-01-12", "close": 67.68, "volume": 214380.0}, {"date": "2018-01-16", "close": 71.67, "volume": 1137722.0}, {"date": "2018-01-17", "close": 69.32, "volume": 706214.0}, {"date": "2018-01-18", "close": 68.16, "volume": 315920.0}, {"date": "2018-01-19", "close": 68.53, "volume": 191085.0}, {"date": "2018-01-22", "close": 68.89, "volume": 243862.0}, {"date": "2018-01-23", "close": 67.53, "volume": 286839.0}, {"date": "2018-01-24", "close": 66.57, "volume": 249431.0}, {"date": "2018-01-25", "close": 67.38, "volume": 287366.0}, {"date": "2018-01-26", "close": 67.34, "volume": 235074.0}, {"date": "2018-01-29", "close": 66.58, "volume": 382990.0}, {"date": "2018-01-30", "close": 66.32, "volume": 276475.0}, {"date": "2018-01-31", "close": 66.08, "volume": 626612.0}, {"date": "2018-02-01", "close": 66.6, "volume": 540012.0}, {"date": "2018-02-02", "close": 54.6, "volume": 3294178.0}, {"date": "2018-02-05", "close": 55.2, "volume": 969655.0}, {"date": "2018-02-06", "close": 58.22, "volume": 721081.0}, {"date": "2018-02-07", "close": 59.92, "volume": 678917.0}, {"date": "2018-02-08", "close": 57.7, "volume": 675984.0}, {"date": "2018-02-09", "close": 58.91, "volume": 661775.0}, {"date": "2018-02-12", "close": 60.03, "volume": 372639.0}, {"date": "2018-02-13", "close": 59.78, "volume": 296700.0}, {"date": "2018-02-14", "close": 60.45, "volume": 245615.0}, {"date": "2018-02-15", "close": 61.96, "volume": 309293.0}, {"date": "2018-02-16", "close": 63.08, "volume": 596558.0}, {"date": "2018-02-20", "close": 63.11, "volume": 186970.0}, {"date": "2018-02-21", "close": 64.0, "volume": 295600.0}, {"date": "2018-02-22", "close": 63.49, "volume": 379901.0}, {"date": "2018-02-23", "close": 64.04, "volume": 231279.0}, {"date": "2018-02-26", "close": 64.42, "volume": 221523.0}, {"date": "2018-02-27", "close": 64.28, "volume": 287459.0}, {"date": "2018-02-28", "close": 63.14, "volume": 145900.0}, {"date": "2018-03-01", "close": 62.15, "volume": 209558.0}, {"date": "2018-03-02", "close": 63.33, "volume": 297290.0}, {"date": "2018-03-05", "close": 63.99, "volume": 419092.0}, {"date": "2018-03-06", "close": 65.55, "volume": 319872.0}, {"date": "2018-03-07", "close": 67.1, "volume": 264205.0}, {"date": "2018-03-08", "close": 67.08, "volume": 154855.0}, {"date": "2018-03-09", "close": 68.46, "volume": 303385.0}, {"date": "2018-03-12", "close": 68.19, "volume": 180316.0}, {"date": "2018-03-13", "close": 67.73, "volume": 106784.0}, {"date": "2018-03-14", "close": 67.31, "volume": 154482.0}, {"date": "2018-03-15", "close": 66.72, "volume": 138152.0}, {"date": "2018-03-16", "close": 67.67, "volume": 249698.0}, {"date": "2018-03-19", "close": 66.84, "volume": 241691.0}, {"date": "2018-03-20", "close": 67.24, "volume": 125651.0}, {"date": "2018-03-21", "close": 67.47, "volume": 93167.0}, {"date": "2018-03-22", "close": 65.24, "volume": 439362.0}, {"date": "2018-03-23", "close": 64.38, "volume": 196580.0}, {"date": "2018-03-26", "close": 64.91, "volume": 212880.0}, {"date": "2018-03-27", "close": 63.7, "volume": 187683.0}, {"date": "2018-03-28", "close": 63.61, "volume": 140245.0}, {"date": "2018-03-29", "close": 65.27, "volume": 131358.0}, {"date": "2018-04-02", "close": 62.0, "volume": 163638.0}, {"date": "2018-04-03", "close": 64.33, "volume": 167873.0}, {"date": "2018-04-04", "close": 63.65, "volume": 166967.0}, {"date": "2018-04-05", "close": 64.38, "volume": 119121.0}, {"date": "2018-04-06", "close": 63.04, "volume": 149843.0}, {"date": "2018-04-09", "close": 62.96, "volume": 80150.0}, {"date": "2018-04-10", "close": 64.5, "volume": 104346.0}, {"date": "2018-04-11", "close": 65.21, "volume": 103528.0}, {"date": "2018-04-12", "close": 66.34, "volume": 87514.0}, {"date": "2018-04-13", "close": 66.42, "volume": 71041.0}, {"date": "2018-04-16", "close": 67.11, "volume": 142692.0}, {"date": "2018-04-17", "close": 68.81, "volume": 166351.0}, {"date": "2018-04-18", "close": 68.83, "volume": 176951.0}, {"date": "2018-04-19", "close": 67.82, "volume": 94937.0}, {"date": "2018-04-20", "close": 68.18, "volume": 75979.0}, {"date": "2018-04-23", "close": 68.22, "volume": 90636.0}, {"date": "2018-04-24", "close": 67.7, "volume": 59272.0}, {"date": "2018-04-25", "close": 67.68, "volume": 83455.0}, {"date": "2018-04-26", "close": 67.96, "volume": 155509.0}, {"date": "2018-04-27", "close": 63.6, "volume": 506462.0}, {"date": "2018-04-30", "close": 64.02, "volume": 228846.0}, {"date": "2018-05-01", "close": 65.99, "volume": 173885.0}, {"date": "2018-05-02", "close": 66.44, "volume": 111274.0}, {"date": "2018-05-03", "close": 65.72, "volume": 99071.0}, {"date": "2018-05-04", "close": 67.31, "volume": 111144.0}, {"date": "2018-05-07", "close": 67.46, "volume": 136945.0}, {"date": "2018-05-08", "close": 68.04, "volume": 127909.0}, {"date": "2018-05-09", "close": 68.66, "volume": 149630.0}, {"date": "2018-05-10", "close": 69.13, "volume": 70556.0}, {"date": "2018-05-11", "close": 69.12, "volume": 124883.0}, {"date": "2018-05-14", "close": 68.45, "volume": 97124.0}, {"date": "2018-05-15", "close": 67.4, "volume": 154299.0}, {"date": "2018-05-16", "close": 67.66, "volume": 111369.0}, {"date": "2018-05-17", "close": 67.72, "volume": 94031.0}, {"date": "2018-05-18", "close": 67.65, "volume": 67905.0}, {"date": "2018-05-21", "close": 67.61, "volume": 126020.0}, {"date": "2018-05-22", "close": 67.39, "volume": 124811.0}, {"date": "2018-05-23", "close": 67.91, "volume": 220776.0}, {"date": "2018-05-24", "close": 67.94, "volume": 100378.0}, {"date": "2018-05-25", "close": 67.93, "volume": 73897.0}, {"date": "2018-05-29", "close": 68.22, "volume": 155490.0}, {"date": "2018-05-30", "close": 69.33, "volume": 102891.0}, {"date": "2018-05-31", "close": 68.58, "volume": 78193.0}, {"date": "2018-06-01", "close": 69.84, "volume": 129682.0}, {"date": "2018-06-04", "close": 72.11, "volume": 202184.0}, {"date": "2018-06-05", "close": 72.8, "volume": 131545.0}, {"date": "2018-06-06", "close": 73.01, "volume": 82390.0}, {"date": "2018-06-07", "close": 72.62, "volume": 90646.0}, {"date": "2018-06-08", "close": 73.58, "volume": 111699.0}, {"date": "2018-06-11", "close": 74.6, "volume": 162152.0}, {"date": "2018-06-12", "close": 74.97, "volume": 137139.0}, {"date": "2018-06-13", "close": 75.36, "volume": 133023.0}, {"date": "2018-06-14", "close": 76.63, "volume": 179397.0}, {"date": "2018-06-15", "close": 77.2, "volume": 306668.0}, {"date": "2018-06-18", "close": 78.32, "volume": 265545.0}, {"date": "2018-06-19", "close": 78.43, "volume": 220309.0}, {"date": "2018-06-20", "close": 79.87, "volume": 193900.0}, {"date": "2018-06-21", "close": 78.93, "volume": 179601.0}, {"date": "2018-06-22", "close": 77.22, "volume": 615561.0}, {"date": "2018-06-25", "close": 76.98, "volume": 190104.0}, {"date": "2018-06-26", "close": 78.25, "volume": 190155.0}, {"date": "2018-06-27", "close": 77.99, "volume": 161738.0}, {"date": "2018-06-28", "close": 77.87, "volume": 157105.0}, {"date": "2018-06-29", "close": 77.33, "volume": 131749.0}, {"date": "2018-07-02", "close": 77.93, "volume": 82744.0}, {"date": "2018-07-03", "close": 78.18, "volume": 27477.0}, {"date": "2018-07-05", "close": 78.67, "volume": 83324.0}, {"date": "2018-07-06", "close": 78.59, "volume": 84852.0}, {"date": "2018-07-09", "close": 78.73, "volume": 240742.0}, {"date": "2018-07-10", "close": 78.11, "volume": 87121.0}, {"date": "2018-07-11", "close": 76.57, "volume": 97491.0}, {"date": "2018-07-12", "close": 77.06, "volume": 149031.0}, {"date": "2018-07-13", "close": 77.26, "volume": 113461.0}, {"date": "2018-07-16", "close": 77.1, "volume": 134641.0}, {"date": "2018-07-17", "close": 78.2, "volume": 89587.0}, {"date": "2018-07-18", "close": 78.5, "volume": 63853.0}, {"date": "2018-07-19", "close": 77.62, "volume": 152329.0}, {"date": "2018-07-20", "close": 78.13, "volume": 142832.0}, {"date": "2018-07-23", "close": 78.4, "volume": 91793.0}, {"date": "2018-07-24", "close": 76.76, "volume": 150250.0}, {"date": "2018-07-25", "close": 77.72, "volume": 72267.0}, {"date": "2018-07-26", "close": 78.14, "volume": 72224.0}, {"date": "2018-07-27", "close": 77.1, "volume": 61329.0}, {"date": "2018-07-30", "close": 77.24, "volume": 78921.0}, {"date": "2018-07-31", "close": 79.76, "volume": 138269.0}, {"date": "2018-08-01", "close": 77.37, "volume": 84124.0}, {"date": "2018-08-02", "close": 79.17, "volume": 86373.0}, {"date": "2018-08-03", "close": 78.91, "volume": 55683.0}, {"date": "2018-08-06", "close": 79.61, "volume": 69046.0}, {"date": "2018-08-07", "close": 79.89, "volume": 85000.0}, {"date": "2018-08-08", "close": 79.92, "volume": 74051.0}, {"date": "2018-08-09", "close": 80.65, "volume": 142116.0}, {"date": "2018-08-10", "close": 79.35, "volume": 106474.0}, {"date": "2018-08-13", "close": 78.71, "volume": 52970.0}, {"date": "2018-08-14", "close": 79.36, "volume": 150875.0}, {"date": "2018-08-15", "close": 78.0, "volume": 185616.0}, {"date": "2018-08-16", "close": 77.9, "volume": 95442.0}, {"date": "2018-08-17", "close": 77.58, "volume": 114317.0}, {"date": "2018-08-20", "close": 77.74, "volume": 151635.0}, {"date": "2018-08-21", "close": 78.67, "volume": 303666.0}, {"date": "2018-08-22", "close": 76.7, "volume": 154859.0}, {"date": "2018-08-23", "close": 77.16, "volume": 211142.0}, {"date": "2018-08-24", "close": 76.63, "volume": 386426.0}, {"date": "2018-08-27", "close": 77.95, "volume": 147548.0}, {"date": "2018-08-28", "close": 77.01, "volume": 92356.0}, {"date": "2018-08-29", "close": 77.27, "volume": 156786.0}, {"date": "2018-08-30", "close": 78.51, "volume": 88999.0}, {"date": "2018-08-31", "close": 77.89, "volume": 108473.0}, {"date": "2018-09-04", "close": 77.36, "volume": 83535.0}, {"date": "2018-09-05", "close": 76.98, "volume": 97553.0}, {"date": "2018-09-06", "close": 76.28, "volume": 118027.0}, {"date": "2018-09-07", "close": 76.86, "volume": 119710.0}, {"date": "2018-09-10", "close": 74.42, "volume": 259897.0}, {"date": "2018-09-11", "close": 75.06, "volume": 123077.0}, {"date": "2018-09-12", "close": 75.41, "volume": 120131.0}, {"date": "2018-09-13", "close": 75.64, "volume": 76833.0}, {"date": "2018-09-14", "close": 75.89, "volume": 59349.0}, {"date": "2018-09-17", "close": 76.01, "volume": 114184.0}, {"date": "2018-09-18", "close": 76.08, "volume": 82865.0}, {"date": "2018-09-19", "close": 76.59, "volume": 108938.0}, {"date": "2018-09-20", "close": 77.69, "volume": 106057.0}, {"date": "2018-09-21", "close": 78.32, "volume": 194184.0}, {"date": "2018-09-24", "close": 77.99, "volume": 83089.0}, {"date": "2018-09-25", "close": 77.15, "volume": 50438.0}, {"date": "2018-09-26", "close": 76.08, "volume": 74496.0}, {"date": "2018-09-27", "close": 76.27, "volume": 79133.0}, {"date": "2018-09-28", "close": 76.31, "volume": 52056.0}, {"date": "2018-10-01", "close": 75.22, "volume": 83319.0}, {"date": "2018-10-02", "close": 74.32, "volume": 77603.0}, {"date": "2018-10-03", "close": 74.66, "volume": 49761.0}, {"date": "2018-10-04", "close": 73.49, "volume": 73998.0}, {"date": "2018-10-05", "close": 72.68, "volume": 116975.0}, {"date": "2018-10-08", "close": 71.98, "volume": 66287.0}, {"date": "2018-10-09", "close": 71.68, "volume": 67342.0}, {"date": "2018-10-10", "close": 69.69, "volume": 113964.0}, {"date": "2018-10-11", "close": 69.3, "volume": 164206.0}, {"date": "2018-10-12", "close": 69.57, "volume": 158202.0}, {"date": "2018-10-15", "close": 71.37, "volume": 175540.0}, {"date": "2018-10-16", "close": 73.62, "volume": 112039.0}, {"date": "2018-10-17", "close": 72.21, "volume": 62360.0}, {"date": "2018-10-18", "close": 71.66, "volume": 66460.0}, {"date": "2018-10-19", "close": 70.87, "volume": 65222.0}, {"date": "2018-10-22", "close": 71.67, "volume": 87608.0}, {"date": "2018-10-23", "close": 70.63, "volume": 82795.0}, {"date": "2018-10-24", "close": 67.56, "volume": 68961.0}, {"date": "2018-10-25", "close": 68.575, "volume": 118554.0}, {"date": "2018-10-26", "close": 70.9, "volume": 155955.0}, {"date": "2018-10-29", "close": 68.18, "volume": 284504.0}, {"date": "2018-10-30", "close": 68.9, "volume": 187629.0}, {"date": "2018-10-31", "close": 69.16, "volume": 128433.0}, {"date": "2018-11-01", "close": 69.96, "volume": 99024.0}, {"date": "2018-11-02", "close": 72.18, "volume": 147151.0}, {"date": "2018-11-05", "close": 71.95, "volume": 134165.0}, {"date": "2018-11-06", "close": 73.22, "volume": 139937.0}, {"date": "2018-11-07", "close": 76.01, "volume": 262664.0}, {"date": "2018-11-08", "close": 75.03, "volume": 101947.0}, {"date": "2018-11-09", "close": 74.52, "volume": 168074.0}, {"date": "2018-11-12", "close": 73.6, "volume": 198876.0}, {"date": "2018-11-13", "close": 73.94, "volume": 115265.0}, {"date": "2018-11-14", "close": 73.69, "volume": 147156.0}, {"date": "2018-11-15", "close": 74.61, "volume": 106211.0}, {"date": "2018-11-16", "close": 74.42, "volume": 127849.0}, {"date": "2018-11-19", "close": 72.4, "volume": 148644.0}, {"date": "2018-11-20", "close": 71.49, "volume": 220557.0}, {"date": "2018-11-21", "close": 72.64, "volume": 52903.0}, {"date": "2018-11-23", "close": 72.89, "volume": 49859.0}, {"date": "2018-11-26", "close": 72.14, "volume": 174591.0}, {"date": "2018-11-27", "close": 71.53, "volume": 101560.0}, {"date": "2018-11-28", "close": 72.05, "volume": 116353.0}, {"date": "2018-11-29", "close": 72.24, "volume": 72500.0}, {"date": "2018-11-30", "close": 72.4, "volume": 97831.0}, {"date": "2018-12-03", "close": 72.19, "volume": 158148.0}, {"date": "2018-12-04", "close": 70.45, "volume": 118194.0}, {"date": "2018-12-06", "close": 71.78, "volume": 145160.0}, {"date": "2018-12-07", "close": 72.66, "volume": 220031.0}, {"date": "2018-12-10", "close": 73.37, "volume": 192740.0}, {"date": "2018-12-11", "close": 74.23, "volume": 250788.0}, {"date": "2018-12-12", "close": 74.46, "volume": 149506.0}, {"date": "2018-12-13", "close": 73.89, "volume": 161166.0}, {"date": "2018-12-14", "close": 72.5, "volume": 141809.0}, {"date": "2018-12-17", "close": 72.44, "volume": 189017.0}, {"date": "2018-12-18", "close": 72.28, "volume": 117334.0}, {"date": "2018-12-19", "close": 72.3, "volume": 138530.0}, {"date": "2018-12-20", "close": 71.75, "volume": 177426.0}, {"date": "2018-12-21", "close": 70.42, "volume": 218253.0}, {"date": "2018-12-24", "close": 68.59, "volume": 60300.0}, {"date": "2018-12-26", "close": 71.55, "volume": 90508.0}, {"date": "2018-12-27", "close": 72.81, "volume": 79283.0}, {"date": "2018-12-28", "close": 73.31, "volume": 86919.0}, {"date": "2018-12-31", "close": 73.3, "volume": 92984.0}, {"date": "2019-01-02", "close": 71.9, "volume": 247009.0}, {"date": "2019-01-03", "close": 70.6, "volume": 163297.0}, {"date": "2019-01-04", "close": 72.54, "volume": 93897.0}, {"date": "2019-01-07", "close": 72.23, "volume": 127550.0}, {"date": "2019-01-08", "close": 71.39, "volume": 86426.0}, {"date": "2019-01-09", "close": 73.03, "volume": 142651.0}, {"date": "2019-01-10", "close": 75.34, "volume": 151366.0}, {"date": "2019-01-11", "close": 76.56, "volume": 82347.0}, {"date": "2019-01-14", "close": 74.96, "volume": 62387.0}, {"date": "2019-01-15", "close": 75.57, "volume": 62560.0}, {"date": "2019-01-16", "close": 76.62, "volume": 79517.0}, {"date": "2019-01-17", "close": 77.28, "volume": 139107.0}, {"date": "2019-01-18", "close": 76.7, "volume": 139030.0}, {"date": "2019-01-22", "close": 73.78, "volume": 219706.0}, {"date": "2019-01-23", "close": 73.74, "volume": 268038.0}, {"date": "2019-01-24", "close": 75.84, "volume": 193379.0}, {"date": "2019-01-25", "close": 86.06, "volume": 1041338.0}, {"date": "2019-01-28", "close": 85.99, "volume": 378868.0}, {"date": "2019-01-29", "close": 88.48, "volume": 327363.0}, {"date": "2019-01-30", "close": 88.55, "volume": 331950.0}, {"date": "2019-01-31", "close": 89.69, "volume": 230130.0}, {"date": "2019-02-01", "close": 89.14, "volume": 201042.0}, {"date": "2019-02-04", "close": 87.38, "volume": 279537.0}, {"date": "2019-02-05", "close": 87.82, "volume": 235843.0}, {"date": "2019-02-06", "close": 88.16, "volume": 314870.0}, {"date": "2019-02-07", "close": 86.98, "volume": 132666.0}, {"date": "2019-02-08", "close": 86.71, "volume": 131414.0}, {"date": "2019-02-11", "close": 86.58, "volume": 148405.0}, {"date": "2019-02-12", "close": 86.5, "volume": 138941.0}, {"date": "2019-02-13", "close": 87.85, "volume": 162740.0}, {"date": "2019-02-14", "close": 87.45, "volume": 171096.0}, {"date": "2019-02-15", "close": 88.23, "volume": 138361.0}, {"date": "2019-02-19", "close": 87.55, "volume": 144495.0}, {"date": "2019-02-20", "close": 88.53, "volume": 155216.0}, {"date": "2019-02-21", "close": 89.79, "volume": 185050.0}, {"date": "2019-02-22", "close": 89.57, "volume": 158465.0}, {"date": "2019-02-25", "close": 87.74, "volume": 148433.0}, {"date": "2019-02-26", "close": 86.85, "volume": 113389.0}, {"date": "2019-02-27", "close": 87.16, "volume": 64030.0}, {"date": "2019-02-28", "close": 86.85, "volume": 84724.0}, {"date": "2019-03-01", "close": 87.67, "volume": 80909.0}, {"date": "2019-03-04", "close": 86.63, "volume": 136123.0}, {"date": "2019-03-05", "close": 86.14, "volume": 99873.0}, {"date": "2019-03-06", "close": 85.19, "volume": 70455.0}, {"date": "2019-03-07", "close": 84.93, "volume": 110015.0}, {"date": "2019-03-08", "close": 84.74, "volume": 125578.0}, {"date": "2019-03-11", "close": 86.72, "volume": 69322.0}, {"date": "2019-03-12", "close": 85.6, "volume": 87305.0}, {"date": "2019-03-13", "close": 86.87, "volume": 105794.0}, {"date": "2019-03-14", "close": 86.75, "volume": 115324.0}, {"date": "2019-03-15", "close": 86.01, "volume": 224901.0}, {"date": "2019-03-18", "close": 85.82, "volume": 151785.0}, {"date": "2019-03-19", "close": 87.19, "volume": 180300.0}, {"date": "2019-03-20", "close": 86.57, "volume": 95394.0}, {"date": "2019-03-21", "close": 88.02, "volume": 90233.0}, {"date": "2019-03-22", "close": 85.58, "volume": 154624.0}, {"date": "2019-03-25", "close": 85.5, "volume": 83103.0}, {"date": "2019-03-26", "close": 85.76, "volume": 72943.0}, {"date": "2019-03-27", "close": 86.05, "volume": 67470.0}, {"date": "2019-03-28", "close": 86.64, "volume": 69920.0}, {"date": "2019-03-29", "close": 87.6, "volume": 89559.0}, {"date": "2019-04-01", "close": 88.76, "volume": 85330.0}, {"date": "2019-04-02", "close": 88.92, "volume": 71613.0}, {"date": "2019-04-03", "close": 89.76, "volume": 94238.0}, {"date": "2019-04-04", "close": 89.77, "volume": 85347.0}, {"date": "2019-04-05", "close": 90.69, "volume": 166231.0}, {"date": "2019-04-08", "close": 88.96, "volume": 84270.0}, {"date": "2019-04-09", "close": 88.62, "volume": 128640.0}, {"date": "2019-04-10", "close": 88.67, "volume": 96040.0}, {"date": "2019-04-11", "close": 88.0, "volume": 86824.0}, {"date": "2019-04-12", "close": 88.48, "volume": 99992.0}, {"date": "2019-04-15", "close": 88.3, "volume": 76096.0}, {"date": "2019-04-16", "close": 88.03, "volume": 96088.0}, {"date": "2019-04-17", "close": 86.85, "volume": 86511.0}, {"date": "2019-04-18", "close": 86.5, "volume": 96960.0}, {"date": "2019-04-22", "close": 86.05, "volume": 77758.0}, {"date": "2019-04-23", "close": 87.34, "volume": 109550.0}, {"date": "2019-04-24", "close": 88.45, "volume": 94349.0}, {"date": "2019-04-25", "close": 85.78, "volume": 72561.0}, {"date": "2019-04-26", "close": 88.69, "volume": 132712.0}, {"date": "2019-04-29", "close": 88.98, "volume": 123438.0}, {"date": "2019-04-30", "close": 90.13, "volume": 198899.0}, {"date": "2019-05-01", "close": 102.2, "volume": 839309.0}, {"date": "2019-05-02", "close": 100.57, "volume": 297964.0}, {"date": "2019-05-03", "close": 103.94, "volume": 240184.0}, {"date": "2019-05-06", "close": 102.96, "volume": 240465.0}, {"date": "2019-05-07", "close": 102.64, "volume": 126348.0}, {"date": "2019-05-08", "close": 102.39, "volume": 155131.0}, {"date": "2019-05-09", "close": 103.1, "volume": 130542.0}, {"date": "2019-05-10", "close": 104.26, "volume": 179886.0}, {"date": "2019-05-13", "close": 103.58, "volume": 155810.0}, {"date": "2019-05-14", "close": 103.66, "volume": 142758.0}, {"date": "2019-05-15", "close": 104.1, "volume": 101447.0}, {"date": "2019-05-16", "close": 104.57, "volume": 116072.0}, {"date": "2019-05-17", "close": 102.34, "volume": 255963.0}, {"date": "2019-05-20", "close": 101.51, "volume": 221725.0}, {"date": "2019-05-21", "close": 101.93, "volume": 94485.0}, {"date": "2019-05-22", "close": 102.41, "volume": 171392.0}, {"date": "2019-05-23", "close": 101.56, "volume": 149410.0}, {"date": "2019-05-24", "close": 102.99, "volume": 171400.0}, {"date": "2019-05-28", "close": 102.67, "volume": 172991.0}, {"date": "2019-05-29", "close": 103.36, "volume": 146004.0}, {"date": "2019-05-30", "close": 103.44, "volume": 119910.0}, {"date": "2019-05-31", "close": 103.59, "volume": 113148.0}, {"date": "2019-06-03", "close": 103.55, "volume": 124962.0}, {"date": "2019-06-04", "close": 106.14, "volume": 132632.0}, {"date": "2019-06-05", "close": 110.85, "volume": 274809.0}, {"date": "2019-06-06", "close": 109.55, "volume": 260393.0}, {"date": "2019-06-07", "close": 112.2, "volume": 160637.0}, {"date": "2019-06-10", "close": 112.73, "volume": 187325.0}, {"date": "2019-06-11", "close": 112.41, "volume": 114847.0}, {"date": "2019-06-12", "close": 111.79, "volume": 89212.0}, {"date": "2019-06-13", "close": 112.69, "volume": 110558.0}, {"date": "2019-06-14", "close": 112.87, "volume": 153140.0}, {"date": "2019-06-17", "close": 112.68, "volume": 148399.0}, {"date": "2019-06-18", "close": 112.81, "volume": 205194.0}, {"date": "2019-06-19", "close": 113.45, "volume": 137056.0}, {"date": "2019-06-20", "close": 113.85, "volume": 155380.0}, {"date": "2019-06-21", "close": 113.01, "volume": 161898.0}, {"date": "2019-06-24", "close": 113.06, "volume": 145649.0}, {"date": "2019-06-25", "close": 112.05, "volume": 126544.0}, {"date": "2019-06-26", "close": 110.61, "volume": 162465.0}, {"date": "2019-06-27", "close": 110.24, "volume": 171129.0}, {"date": "2019-06-28", "close": 112.63, "volume": 588559.0}, {"date": "2019-07-01", "close": 115.2, "volume": 135367.0}, {"date": "2019-07-02", "close": 115.89, "volume": 223714.0}, {"date": "2019-07-03", "close": 116.69, "volume": 85524.0}, {"date": "2019-07-05", "close": 117.03, "volume": 86073.0}, {"date": "2019-07-08", "close": 113.93, "volume": 119759.0}, {"date": "2019-07-09", "close": 114.75, "volume": 75307.0}, {"date": "2019-07-10", "close": 114.02, "volume": 86871.0}, {"date": "2019-07-11", "close": 113.62, "volume": 94053.0}, {"date": "2019-07-12", "close": 115.04, "volume": 109351.0}, {"date": "2019-07-15", "close": 112.09, "volume": 143163.0}, {"date": "2019-07-16", "close": 111.51, "volume": 364932.0}, {"date": "2019-07-17", "close": 110.02, "volume": 156863.0}, {"date": "2019-07-18", "close": 109.86, "volume": 172970.0}, {"date": "2019-07-19", "close": 109.53, "volume": 107028.0}, {"date": "2019-07-22", "close": 111.44, "volume": 170469.0}, {"date": "2019-07-23", "close": 112.22, "volume": 167539.0}, {"date": "2019-07-24", "close": 112.4, "volume": 143945.0}, {"date": "2019-07-25", "close": 113.23, "volume": 186937.0}, {"date": "2019-07-26", "close": 113.36, "volume": 125414.0}, {"date": "2019-07-29", "close": 112.58, "volume": 99331.0}, {"date": "2019-07-30", "close": 113.81, "volume": 150822.0}, {"date": "2019-07-31", "close": 112.56, "volume": 144015.0}, {"date": "2019-08-01", "close": 111.73, "volume": 166398.0}, {"date": "2019-08-02", "close": 109.57, "volume": 124891.0}, {"date": "2019-08-05", "close": 106.4, "volume": 178860.0}, {"date": "2019-08-06", "close": 106.83, "volume": 230367.0}, {"date": "2019-08-07", "close": 106.94, "volume": 173091.0}, {"date": "2019-08-08", "close": 108.37, "volume": 227437.0}, {"date": "2019-08-09", "close": 107.78, "volume": 230193.0}, {"date": "2019-08-12", "close": 106.72, "volume": 161020.0}, {"date": "2019-08-13", "close": 107.23, "volume": 176496.0}, {"date": "2019-08-14", "close": 104.46, "volume": 191623.0}, {"date": "2019-08-15", "close": 103.43, "volume": 232982.0}, {"date": "2019-08-16", "close": 104.07, "volume": 535427.0}, {"date": "2019-08-19", "close": 104.91, "volume": 661515.0}, {"date": "2019-08-20", "close": 103.91, "volume": 297945.0}, {"date": "2019-08-21", "close": 103.23, "volume": 266056.0}, {"date": "2019-08-22", "close": 101.83, "volume": 231515.0}, {"date": "2019-08-23", "close": 100.83, "volume": 427994.0}, {"date": "2019-08-26", "close": 101.0, "volume": 654551.0}, {"date": "2019-08-27", "close": 104.43, "volume": 318077.0}, {"date": "2019-08-28", "close": 106.38, "volume": 315182.0}, {"date": "2019-08-29", "close": 105.05, "volume": 158096.0}, {"date": "2019-08-30", "close": 105.01, "volume": 138701.0}, {"date": "2019-09-03", "close": 104.47, "volume": 156620.0}, {"date": "2019-09-04", "close": 105.55, "volume": 186883.0}, {"date": "2019-09-05", "close": 106.35, "volume": 142858.0}, {"date": "2019-09-06", "close": 106.06, "volume": 218065.0}, {"date": "2019-09-09", "close": 106.85, "volume": 149099.0}, {"date": "2019-09-10", "close": 104.45, "volume": 174518.0}, {"date": "2019-09-11", "close": 105.2, "volume": 236013.0}, {"date": "2019-09-12", "close": 104.9, "volume": 283568.0}, {"date": "2019-09-13", "close": 104.73, "volume": 128070.0}, {"date": "2019-09-16", "close": 104.75, "volume": 77130.0}, {"date": "2019-09-17", "close": 104.9, "volume": 127957.0}, {"date": "2019-09-18", "close": 104.92, "volume": 146879.0}, {"date": "2019-09-19", "close": 106.2, "volume": 122537.0}, {"date": "2019-09-20", "close": 105.68, "volume": 215322.0}, {"date": "2019-09-23", "close": 105.61, "volume": 205443.0}, {"date": "2019-09-24", "close": 105.3, "volume": 195064.0}, {"date": "2019-09-25", "close": 105.78, "volume": 145769.0}, {"date": "2019-09-26", "close": 104.06, "volume": 118152.0}, {"date": "2019-09-27", "close": 104.23, "volume": 170253.0}, {"date": "2019-09-30", "close": 101.56, "volume": 207099.0}, {"date": "2019-10-01", "close": 99.29, "volume": 172273.0}, {"date": "2019-10-02", "close": 99.05, "volume": 176878.0}, {"date": "2019-10-03", "close": 99.47, "volume": 133259.0}, {"date": "2019-10-04", "close": 99.01, "volume": 97987.0}, {"date": "2019-10-07", "close": 98.52, "volume": 116948.0}, {"date": "2019-10-08", "close": 97.07, "volume": 118176.0}, {"date": "2019-10-09", "close": 96.68, "volume": 88273.0}, {"date": "2019-10-10", "close": 96.54, "volume": 113450.0}, {"date": "2019-10-11", "close": 96.97, "volume": 95430.0}, {"date": "2019-10-14", "close": 96.91, "volume": 93434.0}, {"date": "2019-10-15", "close": 98.83, "volume": 142062.0}, {"date": "2019-10-16", "close": 98.12, "volume": 115393.0}, {"date": "2019-10-17", "close": 100.03, "volume": 117362.0}, {"date": "2019-10-18", "close": 98.35, "volume": 80232.0}, {"date": "2019-10-21", "close": 98.48, "volume": 79947.0}, {"date": "2019-10-22", "close": 96.6, "volume": 137054.0}, {"date": "2019-10-23", "close": 96.55, "volume": 97405.0}, {"date": "2019-10-24", "close": 95.06, "volume": 131959.0}, {"date": "2019-10-25", "close": 100.91, "volume": 339657.0}, {"date": "2019-10-28", "close": 100.52, "volume": 202622.0}, {"date": "2019-10-29", "close": 99.46, "volume": 164769.0}, {"date": "2019-10-30", "close": 99.72, "volume": 142319.0}, {"date": "2019-10-31", "close": 99.24, "volume": 139038.0}, {"date": "2019-11-01", "close": 99.43, "volume": 139520.0}, {"date": "2019-11-04", "close": 95.99, "volume": 256050.0}, {"date": "2019-11-05", "close": 95.52, "volume": 170340.0}, {"date": "2019-11-06", "close": 96.52, "volume": 102327.0}, {"date": "2019-11-07", "close": 95.29, "volume": 74637.0}, {"date": "2019-11-08", "close": 95.63, "volume": 85587.0}, {"date": "2019-11-11", "close": 96.5, "volume": 97624.0}, {"date": "2019-11-12", "close": 96.15, "volume": 161300.0}, {"date": "2019-11-13", "close": 97.19, "volume": 92782.0}, {"date": "2019-11-14", "close": 97.15, "volume": 98907.0}, {"date": "2019-11-15", "close": 97.67, "volume": 125113.0}, {"date": "2019-11-18", "close": 97.73, "volume": 94335.0}, {"date": "2019-11-19", "close": 98.14, "volume": 143058.0}, {"date": "2019-11-20", "close": 98.29, "volume": 153432.0}, {"date": "2019-11-21", "close": 97.77, "volume": 117828.0}, {"date": "2019-11-22", "close": 97.85, "volume": 92668.0}, {"date": "2019-11-25", "close": 100.26, "volume": 172610.0}, {"date": "2019-11-26", "close": 99.93, "volume": 141200.0}, {"date": "2019-11-27", "close": 100.16, "volume": 72791.0}, {"date": "2019-11-29", "close": 99.49, "volume": 52528.0}, {"date": "2019-12-02", "close": 98.76, "volume": 174323.0}, {"date": "2019-12-03", "close": 98.76, "volume": 91497.0}, {"date": "2019-12-04", "close": 99.62, "volume": 122709.0}, {"date": "2019-12-05", "close": 98.79, "volume": 72557.0}, {"date": "2019-12-06", "close": 100.94, "volume": 121459.0}, {"date": "2019-12-09", "close": 100.18, "volume": 102905.0}, {"date": "2019-12-10", "close": 99.68, "volume": 97341.0}, {"date": "2019-12-11", "close": 100.38, "volume": 66170.0}, {"date": "2019-12-12", "close": 99.92, "volume": 141291.0}, {"date": "2019-12-13", "close": 100.6, "volume": 76155.0}, {"date": "2019-12-16", "close": 100.56, "volume": 122676.0}, {"date": "2019-12-17", "close": 100.55, "volume": 138136.0}, {"date": "2019-12-18", "close": 101.01, "volume": 87061.0}, {"date": "2019-12-19", "close": 100.69, "volume": 155302.0}, {"date": "2019-12-20", "close": 102.08, "volume": 464801.0}, {"date": "2019-12-23", "close": 101.86, "volume": 70067.0}, {"date": "2019-12-24", "close": 101.91, "volume": 50396.0}, {"date": "2019-12-26", "close": 101.77, "volume": 57809.0}, {"date": "2019-12-27", "close": 101.17, "volume": 66384.0}, {"date": "2019-12-30", "close": 100.32, "volume": 66208.0}, {"date": "2019-12-31", "close": 100.74, "volume": 85949.0}, {"date": "2020-01-02", "close": 102.17, "volume": 72680.0}, {"date": "2020-01-03", "close": 101.31, "volume": 90847.0}, {"date": "2020-01-06", "close": 102.42, "volume": 87789.0}, {"date": "2020-01-07", "close": 100.8, "volume": 83629.0}, {"date": "2020-01-08", "close": 99.94, "volume": 129732.0}, {"date": "2020-01-09", "close": 101.17, "volume": 140975.0}, {"date": "2020-01-10", "close": 100.56, "volume": 59740.0}, {"date": "2020-01-13", "close": 101.31, "volume": 101300.0}, {"date": "2020-01-14", "close": 100.58, "volume": 99382.0}, {"date": "2020-01-15", "close": 99.99, "volume": 117141.0}, {"date": "2020-01-16", "close": 100.79, "volume": 81685.0}, {"date": "2020-01-17", "close": 100.58, "volume": 100213.0}, {"date": "2020-01-21", "close": 100.26, "volume": 201803.0}, {"date": "2020-01-22", "close": 98.49, "volume": 253926.0}, {"date": "2020-01-23", "close": 98.69, "volume": 164676.0}, {"date": "2020-01-24", "close": 96.69, "volume": 100134.0}, {"date": "2020-01-27", "close": 94.72, "volume": 121471.0}, {"date": "2020-01-28", "close": 96.3, "volume": 140795.0}, {"date": "2020-01-29", "close": 93.86, "volume": 433139.0}, {"date": "2020-01-30", "close": 88.93, "volume": 370647.0}, {"date": "2020-01-31", "close": 86.54, "volume": 438783.0}, {"date": "2020-02-03", "close": 89.1, "volume": 286401.0}, {"date": "2020-02-04", "close": 88.08, "volume": 254839.0}, {"date": "2020-02-05", "close": 89.76, "volume": 280007.0}, {"date": "2020-02-06", "close": 90.0, "volume": 176106.0}, {"date": "2020-02-07", "close": 91.19, "volume": 189923.0}, {"date": "2020-02-10", "close": 90.83, "volume": 265262.0}, {"date": "2020-02-11", "close": 91.23, "volume": 143399.0}, {"date": "2020-02-12", "close": 91.3, "volume": 230063.0}, {"date": "2020-02-13", "close": 90.86, "volume": 138831.0}, {"date": "2020-02-14", "close": 89.18, "volume": 130536.0}, {"date": "2020-02-18", "close": 89.31, "volume": 193322.0}, {"date": "2020-02-19", "close": 90.99, "volume": 199056.0}, {"date": "2020-02-20", "close": 90.47, "volume": 185253.0}, {"date": "2020-02-21", "close": 90.965, "volume": 420491.0}, {"date": "2020-02-24", "close": 89.26, "volume": 276478.0}, {"date": "2020-02-25", "close": 85.4, "volume": 298494.0}, {"date": "2020-02-26", "close": 84.74, "volume": 140180.0}, {"date": "2020-02-27", "close": 82.11, "volume": 184374.0}, {"date": "2020-02-28", "close": 81.27, "volume": 243784.0}, {"date": "2020-03-02", "close": 82.22, "volume": 152136.0}, {"date": "2020-03-03", "close": 81.67, "volume": 150004.0}, {"date": "2020-03-04", "close": 83.11, "volume": 162867.0}, {"date": "2020-03-05", "close": 81.03, "volume": 159588.0}, {"date": "2020-03-06", "close": 82.12, "volume": 178568.0}, {"date": "2020-03-09", "close": 77.27, "volume": 139124.0}, {"date": "2020-03-10", "close": 77.66, "volume": 335691.0}, {"date": "2020-03-11", "close": 77.59, "volume": 188771.0}, {"date": "2020-03-12", "close": 70.04, "volume": 212532.0}, {"date": "2020-03-13", "close": 73.29, "volume": 185253.0}, {"date": "2020-03-16", "close": 65.09, "volume": 170011.0}, {"date": "2020-03-17", "close": 62.25, "volume": 317714.0}, {"date": "2020-03-18", "close": 59.85, "volume": 223400.0}, {"date": "2020-03-19", "close": 62.11, "volume": 187415.0}, {"date": "2020-03-20", "close": 54.26, "volume": 213998.0}, {"date": "2020-03-23", "close": 59.18, "volume": 157942.0}, {"date": "2020-03-24", "close": 63.96, "volume": 278553.0}, {"date": "2020-03-25", "close": 64.98, "volume": 142426.0}, {"date": "2020-03-26", "close": 68.47, "volume": 152500.0}, {"date": "2020-03-27", "close": 64.64, "volume": 85717.0}, {"date": "2020-03-30", "close": 66.8, "volume": 105071.0}, {"date": "2020-03-31", "close": 68.92, "volume": 174773.0}, {"date": "2020-04-01", "close": 63.74, "volume": 126368.0}, {"date": "2020-04-02", "close": 65.55, "volume": 113518.0}, {"date": "2020-04-03", "close": 64.45, "volume": 87586.0}, {"date": "2020-04-06", "close": 67.16, "volume": 101734.0}, {"date": "2020-04-07", "close": 68.3, "volume": 93884.0}, {"date": "2020-04-08", "close": 71.48, "volume": 76703.0}, {"date": "2020-04-09", "close": 72.54, "volume": 102560.0}, {"date": "2020-04-13", "close": 70.85, "volume": 53596.0}, {"date": "2020-04-14", "close": 72.78, "volume": 78501.0}, {"date": "2020-04-15", "close": 69.43, "volume": 74384.0}, {"date": "2020-04-16", "close": 71.4, "volume": 176059.0}, {"date": "2020-04-17", "close": 74.27, "volume": 64569.0}, {"date": "2020-04-20", "close": 71.66, "volume": 66542.0}, {"date": "2020-04-21", "close": 69.83, "volume": 86388.0}, {"date": "2020-04-22", "close": 72.31, "volume": 94884.0}, {"date": "2020-04-23", "close": 72.84, "volume": 112089.0}, {"date": "2020-04-24", "close": 73.06, "volume": 68536.0}, {"date": "2020-04-27", "close": 72.43, "volume": 130483.0}, {"date": "2020-04-28", "close": 73.67, "volume": 96777.0}, {"date": "2020-04-29", "close": 76.73, "volume": 119227.0}, {"date": "2020-04-30", "close": 72.38, "volume": 157072.0}, {"date": "2020-05-01", "close": 74.37, "volume": 196923.0}, {"date": "2020-05-04", "close": 71.69, "volume": 191496.0}, {"date": "2020-05-05", "close": 71.75, "volume": 133961.0}, {"date": "2020-05-06", "close": 70.87, "volume": 97848.0}, {"date": "2020-05-07", "close": 70.51, "volume": 60263.0}, {"date": "2020-05-08", "close": 74.97, "volume": 83874.0}, {"date": "2020-05-11", "close": 73.47, "volume": 129353.0}, {"date": "2020-05-12", "close": 70.71, "volume": 118440.0}, {"date": "2020-05-13", "close": 69.09, "volume": 100506.0}, {"date": "2020-05-14", "close": 68.62, "volume": 67970.0}, {"date": "2020-05-15", "close": 69.45, "volume": 98309.0}, {"date": "2020-05-18", "close": 73.22, "volume": 97375.0}, {"date": "2020-05-19", "close": 71.9, "volume": 73608.0}, {"date": "2020-05-20", "close": 73.07, "volume": 57314.0}, {"date": "2020-05-21", "close": 72.23, "volume": 110541.0}, {"date": "2020-05-22", "close": 71.71, "volume": 43482.0}, {"date": "2020-05-26", "close": 75.22, "volume": 73149.0}, {"date": "2020-05-27", "close": 76.9, "volume": 124577.0}, {"date": "2020-05-28", "close": 76.51, "volume": 129748.0}, {"date": "2020-05-29", "close": 75.77, "volume": 121957.0}, {"date": "2020-06-01", "close": 76.19, "volume": 97359.0}, {"date": "2020-06-02", "close": 76.77, "volume": 85090.0}, {"date": "2020-06-03", "close": 79.98, "volume": 105010.0}, {"date": "2020-06-04", "close": 80.25, "volume": 133518.0}, {"date": "2020-06-05", "close": 84.37, "volume": 184489.0}, {"date": "2020-06-08", "close": 80.15, "volume": 176378.0}, {"date": "2020-06-09", "close": 78.7, "volume": 138985.0}, {"date": "2020-06-10", "close": 77.5, "volume": 92789.0}, {"date": "2020-06-11", "close": 74.04, "volume": 147021.0}, {"date": "2020-06-12", "close": 73.61, "volume": 145559.0}, {"date": "2020-06-15", "close": 74.21, "volume": 98197.0}, {"date": "2020-06-16", "close": 74.65, "volume": 135125.0}, {"date": "2020-06-17", "close": 74.04, "volume": 125180.0}, {"date": "2020-06-18", "close": 73.15, "volume": 154290.0}, {"date": "2020-06-19", "close": 74.04, "volume": 355757.0}, {"date": "2020-06-22", "close": 72.82, "volume": 143539.0}, {"date": "2020-06-23", "close": 74.12, "volume": 133321.0}, {"date": "2020-06-24", "close": 72.48, "volume": 147475.0}, {"date": "2020-06-25", "close": 73.69, "volume": 193746.0}, {"date": "2020-06-26", "close": 70.13, "volume": 286753.0}, {"date": "2020-06-29", "close": 73.84, "volume": 110174.0}, {"date": "2020-06-30", "close": 74.64, "volume": 87020.0}, {"date": "2020-07-01", "close": 73.56, "volume": 151318.0}, {"date": "2020-07-02", "close": 73.86, "volume": 106252.0}, {"date": "2020-07-06", "close": 74.37, "volume": 127277.0}, {"date": "2020-07-07", "close": 71.21, "volume": 159304.0}, {"date": "2020-07-08", "close": 69.77, "volume": 151429.0}, {"date": "2020-07-09", "close": 69.0, "volume": 218979.0}, {"date": "2020-07-10", "close": 69.39, "volume": 79122.0}, {"date": "2020-07-13", "close": 67.1, "volume": 218213.0}, {"date": "2020-07-14", "close": 68.64, "volume": 381448.0}, {"date": "2020-07-15", "close": 70.39, "volume": 149929.0}, {"date": "2020-07-16", "close": 68.78, "volume": 115810.0}, {"date": "2020-07-17", "close": 68.56, "volume": 170677.0}, {"date": "2020-07-20", "close": 67.86, "volume": 182741.0}, {"date": "2020-07-21", "close": 67.67, "volume": 200410.0}, {"date": "2020-07-22", "close": 67.99, "volume": 151235.0}, {"date": "2020-07-23", "close": 68.75, "volume": 99505.0}, {"date": "2020-07-24", "close": 67.37, "volume": 114016.0}, {"date": "2020-07-27", "close": 67.78, "volume": 120559.0}, {"date": "2020-07-28", "close": 67.7, "volume": 90466.0}, {"date": "2020-07-29", "close": 69.14, "volume": 154402.0}, {"date": "2020-07-30", "close": 70.21, "volume": 88823.0}, {"date": "2020-07-31", "close": 70.96, "volume": 134935.0}, {"date": "2020-08-03", "close": 71.38, "volume": 161098.0}, {"date": "2020-08-04", "close": 71.88, "volume": 128837.0}, {"date": "2020-08-05", "close": 72.59, "volume": 155972.0}, {"date": "2020-08-06", "close": 74.18, "volume": 282301.0}, {"date": "2020-08-07", "close": 77.97, "volume": 178597.0}, {"date": "2020-08-10", "close": 78.59, "volume": 106183.0}, {"date": "2020-08-11", "close": 78.25, "volume": 127401.0}, {"date": "2020-08-12", "close": 78.88, "volume": 107786.0}, {"date": "2020-08-13", "close": 77.72, "volume": 63205.0}, {"date": "2020-08-14", "close": 78.91, "volume": 107917.0}, {"date": "2020-08-17", "close": 77.33, "volume": 59468.0}, {"date": "2020-08-18", "close": 76.71, "volume": 130923.0}, {"date": "2020-08-19", "close": 75.96, "volume": 155560.0}, {"date": "2020-08-20", "close": 74.69, "volume": 163723.0}, {"date": "2020-08-21", "close": 75.01, "volume": 262268.0}, {"date": "2020-08-24", "close": 75.64, "volume": 124609.0}, {"date": "2020-08-25", "close": 75.47, "volume": 173371.0}, {"date": "2020-08-26", "close": 76.24, "volume": 148309.0}, {"date": "2020-08-27", "close": 77.83, "volume": 190275.0}, {"date": "2020-08-28", "close": 78.76, "volume": 82368.0}, {"date": "2020-08-31", "close": 78.75, "volume": 164996.0}, {"date": "2020-09-01", "close": 78.6, "volume": 185528.0}, {"date": "2020-09-02", "close": 80.22, "volume": 149786.0}, {"date": "2020-09-03", "close": 78.77, "volume": 153696.0}, {"date": "2020-09-04", "close": 77.65, "volume": 175198.0}, {"date": "2020-09-08", "close": 76.24, "volume": 142978.0}, {"date": "2020-09-09", "close": 77.3, "volume": 158460.0}, {"date": "2020-09-10", "close": 76.74, "volume": 101038.0}, {"date": "2020-09-11", "close": 77.46, "volume": 125333.0}, {"date": "2020-09-14", "close": 78.9, "volume": 151183.0}, {"date": "2020-09-15", "close": 79.11, "volume": 134782.0}, {"date": "2020-09-16", "close": 80.0, "volume": 111450.0}, {"date": "2020-09-17", "close": 80.62, "volume": 143992.0}, {"date": "2020-09-18", "close": 80.19, "volume": 335283.0}, {"date": "2020-09-21", "close": 78.32, "volume": 167120.0}, {"date": "2020-09-22", "close": 78.34, "volume": 156819.0}, {"date": "2020-09-23", "close": 76.3, "volume": 157690.0}, {"date": "2020-09-24", "close": 77.21, "volume": 157078.0}, {"date": "2020-09-25", "close": 77.0, "volume": 70067.0}, {"date": "2020-09-28", "close": 78.26, "volume": 98833.0}, {"date": "2020-09-29", "close": 77.65, "volume": 135975.0}, {"date": "2020-09-30", "close": 77.61, "volume": 92851.0}, {"date": "2020-10-01", "close": 78.01, "volume": 104550.0}, {"date": "2020-10-02", "close": 78.04, "volume": 65317.0}, {"date": "2020-10-05", "close": 79.06, "volume": 168517.0}, {"date": "2020-10-06", "close": 79.33, "volume": 89781.0}, {"date": "2020-10-07", "close": 79.78, "volume": 93988.0}, {"date": "2020-10-08", "close": 80.93, "volume": 78143.0}, {"date": "2020-10-09", "close": 80.5, "volume": 140959.0}, {"date": "2020-10-12", "close": 81.69, "volume": 56715.0}, {"date": "2020-10-13", "close": 80.12, "volume": 82064.0}, {"date": "2020-10-14", "close": 79.7, "volume": 66842.0}, {"date": "2020-10-15", "close": 80.1, "volume": 48224.0}, {"date": "2020-10-16", "close": 80.91, "volume": 86343.0}, {"date": "2020-10-19", "close": 80.41, "volume": 120403.0}, {"date": "2020-10-20", "close": 80.7, "volume": 138208.0}, {"date": "2020-10-21", "close": 79.75, "volume": 51514.0}, {"date": "2020-10-22", "close": 80.27, "volume": 79755.0}, {"date": "2020-10-23", "close": 81.07, "volume": 42830.0}, {"date": "2020-10-26", "close": 79.49, "volume": 136566.0}, {"date": "2020-10-27", "close": 80.08, "volume": 165423.0}, {"date": "2020-10-28", "close": 77.28, "volume": 94315.0}, {"date": "2020-10-29", "close": 81.1, "volume": 148756.0}, {"date": "2020-10-30", "close": 77.16, "volume": 143070.0}, {"date": "2020-11-02", "close": 80.28, "volume": 93160.0}, {"date": "2020-11-03", "close": 81.59, "volume": 121853.0}, {"date": "2020-11-04", "close": 80.65, "volume": 49000.0}, {"date": "2020-11-05", "close": 81.8, "volume": 85284.0}, {"date": "2020-11-06", "close": 80.59, "volume": 75190.0}, {"date": "2020-11-09", "close": 84.49, "volume": 221127.0}, {"date": "2020-11-10", "close": 86.35, "volume": 197641.0}, {"date": "2020-11-11", "close": 84.95, "volume": 43819.0}, {"date": "2020-11-12", "close": 82.32, "volume": 82274.0}, {"date": "2020-11-13", "close": 84.84, "volume": 72599.0}, {"date": "2020-11-16", "close": 87.1, "volume": 140949.0}, {"date": "2020-11-17", "close": 86.74, "volume": 95175.0}, {"date": "2020-11-18", "close": 85.4, "volume": 79972.0}, {"date": "2020-11-19", "close": 85.43, "volume": 62931.0}, {"date": "2020-11-20", "close": 85.59, "volume": 68258.0}, {"date": "2020-11-23", "close": 87.53, "volume": 74136.0}, {"date": "2020-11-24", "close": 89.47, "volume": 119104.0}, {"date": "2020-11-25", "close": 89.15, "volume": 74498.0}, {"date": "2020-11-27", "close": 88.86, "volume": 37464.0}, {"date": "2020-11-30", "close": 88.1, "volume": 133315.0}, {"date": "2020-12-01", "close": 88.41, "volume": 127602.0}, {"date": "2020-12-02", "close": 88.35, "volume": 45124.0}, {"date": "2020-12-03", "close": 87.69, "volume": 74099.0}, {"date": "2020-12-04", "close": 89.79, "volume": 47595.0}, {"date": "2020-12-07", "close": 91.17, "volume": 82719.0}, {"date": "2020-12-08", "close": 92.1, "volume": 90401.0}, {"date": "2020-12-09", "close": 91.41, "volume": 114248.0}, {"date": "2020-12-10", "close": 92.41, "volume": 66517.0}, {"date": "2020-12-11", "close": 92.32, "volume": 62625.0}, {"date": "2020-12-14", "close": 91.0, "volume": 104629.0}, {"date": "2020-12-15", "close": 92.09, "volume": 131687.0}, {"date": "2020-12-16", "close": 91.76, "volume": 59816.0}, {"date": "2020-12-17", "close": 92.4, "volume": 68299.0}, {"date": "2020-12-18", "close": 92.01, "volume": 364556.0}, {"date": "2020-12-21", "close": 91.18, "volume": 81397.0}, {"date": "2020-12-22", "close": 90.95, "volume": 66199.0}, {"date": "2020-12-23", "close": 93.54, "volume": 95981.0}, {"date": "2020-12-24", "close": 93.1, "volume": 16058.0}, {"date": "2020-12-28", "close": 93.5, "volume": 70262.0}, {"date": "2020-12-29", "close": 92.69, "volume": 78282.0}, {"date": "2020-12-30", "close": 93.01, "volume": 55210.0}, {"date": "2020-12-31", "close": 93.22, "volume": 47746.0}, {"date": "2021-01-04", "close": 91.58, "volume": 90422.0}, {"date": "2021-01-05", "close": 93.35, "volume": 72933.0}, {"date": "2021-01-06", "close": 96.13, "volume": 119598.0}, {"date": "2021-01-07", "close": 96.7, "volume": 61789.0}, {"date": "2021-01-08", "close": 95.71, "volume": 89710.0}, {"date": "2021-01-11", "close": 94.74, "volume": 34781.0}, {"date": "2021-01-12", "close": 93.8, "volume": 137482.0}, {"date": "2021-01-13", "close": 94.39, "volume": 54941.0}, {"date": "2021-01-14", "close": 94.99, "volume": 61469.0}, {"date": "2021-01-15", "close": 93.62, "volume": 64343.0}, {"date": "2021-01-19", "close": 93.03, "volume": 76579.0}, {"date": "2021-01-20", "close": 93.33, "volume": 72040.0}, {"date": "2021-01-21", "close": 92.56, "volume": 57096.0}, {"date": "2021-01-22", "close": 92.61, "volume": 57392.0}, {"date": "2021-01-25", "close": 94.26, "volume": 90573.0}, {"date": "2021-01-26", "close": 93.4, "volume": 65029.0}, {"date": "2021-01-27", "close": 93.6, "volume": 129336.0}, {"date": "2021-01-28", "close": 90.85, "volume": 185712.0}, {"date": "2021-01-29", "close": 90.02, "volume": 164837.0}, {"date": "2021-02-01", "close": 92.1, "volume": 96009.0}, {"date": "2021-02-02", "close": 91.47, "volume": 98662.0}, {"date": "2021-02-03", "close": 90.0, "volume": 112272.0}, {"date": "2021-02-04", "close": 93.32, "volume": 97479.0}, {"date": "2021-02-05", "close": 93.4, "volume": 102012.0}, {"date": "2021-02-08", "close": 95.6, "volume": 120003.0}, {"date": "2021-02-09", "close": 93.98, "volume": 76439.0}, {"date": "2021-02-10", "close": 93.33, "volume": 91581.0}, {"date": "2021-02-11", "close": 92.38, "volume": 94447.0}, {"date": "2021-02-12", "close": 93.83, "volume": 106658.0}, {"date": "2021-02-16", "close": 94.87, "volume": 63924.0}, {"date": "2021-02-17", "close": 93.76, "volume": 57456.0}, {"date": "2021-02-18", "close": 93.94, "volume": 83037.0}, {"date": "2021-02-19", "close": 92.65, "volume": 99094.0}, {"date": "2021-02-22", "close": 93.55, "volume": 61124.0}, {"date": "2021-02-23", "close": 94.78, "volume": 98555.0}, {"date": "2021-02-24", "close": 96.31, "volume": 61169.0}, {"date": "2021-02-25", "close": 96.39, "volume": 115608.0}, {"date": "2021-02-26", "close": 94.62, "volume": 135106.0}, {"date": "2021-03-01", "close": 95.0, "volume": 90559.0}, {"date": "2021-03-02", "close": 93.11, "volume": 127499.0}, {"date": "2021-03-03", "close": 92.85, "volume": 80464.0}, {"date": "2021-03-04", "close": 93.86, "volume": 118276.0}, {"date": "2021-03-05", "close": 96.35, "volume": 158703.0}, {"date": "2021-03-08", "close": 97.28, "volume": 122310.0}, {"date": "2021-03-09", "close": 97.11, "volume": 78705.0}, {"date": "2021-03-10", "close": 98.36, "volume": 68340.0}, {"date": "2021-03-11", "close": 97.33, "volume": 82403.0}, {"date": "2021-03-12", "close": 97.89, "volume": 63322.0}, {"date": "2021-03-15", "close": 99.14, "volume": 69538.0}, {"date": "2021-03-16", "close": 99.62, "volume": 113334.0}, {"date": "2021-03-17", "close": 100.02, "volume": 69509.0}, {"date": "2021-03-18", "close": 98.74, "volume": 50271.0}, {"date": "2021-03-19", "close": 98.75, "volume": 196876.0}, {"date": "2021-03-22", "close": 97.57, "volume": 61674.0}, {"date": "2021-03-23", "close": 96.88, "volume": 94777.0}, {"date": "2021-03-24", "close": 96.33, "volume": 85820.0}, {"date": "2021-03-25", "close": 96.38, "volume": 78526.0}, {"date": "2021-03-26", "close": 97.94, "volume": 84078.0}, {"date": "2021-03-29", "close": 97.19, "volume": 77739.0}, {"date": "2021-03-30", "close": 96.65, "volume": 82253.0}, {"date": "2021-03-31", "close": 96.1, "volume": 128002.0}, {"date": "2021-04-01", "close": 96.91, "volume": 66215.0}, {"date": "2021-04-05", "close": 97.24, "volume": 91354.0}, {"date": "2021-04-06", "close": 96.85, "volume": 81204.0}, {"date": "2021-04-07", "close": 96.02, "volume": 83320.0}, {"date": "2021-04-08", "close": 96.8, "volume": 132535.0}, {"date": "2021-04-09", "close": 97.17, "volume": 70175.0}, {"date": "2021-04-12", "close": 96.9, "volume": 60563.0}, {"date": "2021-04-13", "close": 96.45, "volume": 87269.0}, {"date": "2021-04-14", "close": 96.62, "volume": 43681.0}, {"date": "2021-04-15", "close": 98.83, "volume": 75531.0}, {"date": "2021-04-16", "close": 98.67, "volume": 45958.0}, {"date": "2021-04-19", "close": 99.22, "volume": 56850.0}, {"date": "2021-04-20", "close": 97.24, "volume": 55360.0}, {"date": "2021-04-21", "close": 97.67, "volume": 48255.0}, {"date": "2021-04-22", "close": 97.76, "volume": 55455.0}, {"date": "2021-04-23", "close": 99.21, "volume": 64744.0}, {"date": "2021-04-26", "close": 99.8, "volume": 79805.0}, {"date": "2021-04-27", "close": 100.86, "volume": 118050.0}, {"date": "2021-04-28", "close": 100.89, "volume": 144431.0}, {"date": "2021-04-29", "close": 96.88, "volume": 143392.0}, {"date": "2021-04-30", "close": 96.57, "volume": 101917.0}, {"date": "2021-05-03", "close": 95.6, "volume": 170762.0}, {"date": "2021-05-04", "close": 94.65, "volume": 51115.0}, {"date": "2021-05-05", "close": 95.34, "volume": 90455.0}, {"date": "2021-05-06", "close": 96.78, "volume": 87574.0}, {"date": "2021-05-07", "close": 96.48, "volume": 105163.0}, {"date": "2021-05-10", "close": 95.79, "volume": 84503.0}, {"date": "2021-05-11", "close": 95.98, "volume": 85755.0}, {"date": "2021-05-12", "close": 92.22, "volume": 267956.0}, {"date": "2021-05-13", "close": 94.87, "volume": 83989.0}, {"date": "2021-05-14", "close": 95.64, "volume": 75395.0}, {"date": "2021-05-17", "close": 95.57, "volume": 57727.0}, {"date": "2021-05-18", "close": 94.25, "volume": 59553.0}, {"date": "2021-05-19", "close": 94.73, "volume": 63481.0}, {"date": "2021-05-20", "close": 95.17, "volume": 61240.0}, {"date": "2021-05-21", "close": 95.14, "volume": 63654.0}, {"date": "2021-05-24", "close": 95.36, "volume": 37671.0}, {"date": "2021-05-25", "close": 95.49, "volume": 173161.0}, {"date": "2021-05-26", "close": 96.58, "volume": 51764.0}, {"date": "2021-05-27", "close": 96.68, "volume": 59979.0}, {"date": "2021-05-28", "close": 96.36, "volume": 37694.0}, {"date": "2021-06-01", "close": 96.77, "volume": 71857.0}, {"date": "2021-06-02", "close": 96.15, "volume": 48384.0}, {"date": "2021-06-03", "close": 97.11, "volume": 70894.0}, {"date": "2021-06-04", "close": 96.96, "volume": 35872.0}, {"date": "2021-06-07", "close": 96.33, "volume": 91631.0}, {"date": "2021-06-08", "close": 96.06, "volume": 94445.0}, {"date": "2021-06-09", "close": 96.46, "volume": 63961.0}, {"date": "2021-06-10", "close": 96.93, "volume": 63573.0}, {"date": "2021-06-11", "close": 98.21, "volume": 93843.0}, {"date": "2021-06-14", "close": 97.94, "volume": 172718.0}, {"date": "2021-06-15", "close": 100.59, "volume": 120492.0}, {"date": "2021-06-16", "close": 101.75, "volume": 112765.0}, {"date": "2021-06-17", "close": 101.96, "volume": 133327.0}, {"date": "2021-06-18", "close": 98.36, "volume": 328325.0}, {"date": "2021-06-21", "close": 99.2, "volume": 107761.0}, {"date": "2021-06-22", "close": 98.37, "volume": 77384.0}, {"date": "2021-06-23", "close": 97.72, "volume": 59850.0}, {"date": "2021-06-24", "close": 98.84, "volume": 67742.0}, {"date": "2021-06-25", "close": 100.44, "volume": 768412.0}, {"date": "2021-06-28", "close": 100.4, "volume": 77746.0}, {"date": "2021-06-29", "close": 100.13, "volume": 54453.0}, {"date": "2021-06-30", "close": 101.64, "volume": 106675.0}, {"date": "2021-07-01", "close": 100.53, "volume": 96500.0}, {"date": "2021-07-02", "close": 100.24, "volume": 58291.0}, {"date": "2021-07-06", "close": 99.91, "volume": 68319.0}, {"date": "2021-07-07", "close": 99.32, "volume": 75157.0}, {"date": "2021-07-08", "close": 99.47, "volume": 107755.0}, {"date": "2021-07-09", "close": 100.07, "volume": 47690.0}, {"date": "2021-07-12", "close": 99.99, "volume": 72494.0}, {"date": "2021-07-13", "close": 98.85, "volume": 96137.0}, {"date": "2021-07-14", "close": 99.04, "volume": 40092.0}, {"date": "2021-07-15", "close": 97.67, "volume": 88653.0}, {"date": "2021-07-16", "close": 97.05, "volume": 85925.0}, {"date": "2021-07-19", "close": 94.59, "volume": 140103.0}, {"date": "2021-07-20", "close": 95.88, "volume": 144009.0}, {"date": "2021-07-21", "close": 96.56, "volume": 63739.0}, {"date": "2021-07-22", "close": 94.79, "volume": 70249.0}, {"date": "2021-07-23", "close": 95.48, "volume": 89610.0}, {"date": "2021-07-26", "close": 97.15, "volume": 52857.0}, {"date": "2021-07-27", "close": 98.55, "volume": 90139.0}, {"date": "2021-07-28", "close": 99.41, "volume": 110418.0}, {"date": "2021-07-29", "close": 99.88, "volume": 65116.0}, {"date": "2021-07-30", "close": 100.05, "volume": 43258.0}, {"date": "2021-08-02", "close": 98.08, "volume": 69873.0}, {"date": "2021-08-03", "close": 98.27, "volume": 114925.0}, {"date": "2021-08-04", "close": 96.26, "volume": 73616.0}, {"date": "2021-08-05", "close": 96.45, "volume": 77468.0}, {"date": "2021-08-06", "close": 98.06, "volume": 88234.0}, {"date": "2021-08-09", "close": 98.73, "volume": 111693.0}, {"date": "2021-08-10", "close": 99.61, "volume": 90577.0}, {"date": "2021-08-11", "close": 101.33, "volume": 85154.0}, {"date": "2021-08-12", "close": 100.07, "volume": 65356.0}, {"date": "2021-08-13", "close": 100.75, "volume": 50456.0}, {"date": "2021-08-16", "close": 100.65, "volume": 52113.0}, {"date": "2021-08-17", "close": 98.88, "volume": 75969.0}, {"date": "2021-08-18", "close": 100.77, "volume": 99968.0}, {"date": "2021-08-19", "close": 99.14, "volume": 116398.0}, {"date": "2021-08-20", "close": 99.89, "volume": 99556.0}, {"date": "2021-08-23", "close": 98.33, "volume": 52943.0}, {"date": "2021-08-24", "close": 97.83, "volume": 59484.0}, {"date": "2021-08-25", "close": 98.0, "volume": 94616.0}, {"date": "2021-08-26", "close": 97.86, "volume": 106969.0}, {"date": "2021-08-27", "close": 98.7, "volume": 85057.0}, {"date": "2021-08-30", "close": 98.74, "volume": 62061.0}, {"date": "2021-08-31", "close": 98.94, "volume": 67531.0}, {"date": "2021-09-01", "close": 97.63, "volume": 114620.0}, {"date": "2021-09-02", "close": 99.46, "volume": 94035.0}, {"date": "2021-09-03", "close": 97.92, "volume": 95560.0}, {"date": "2021-09-07", "close": 97.78, "volume": 102659.0}, {"date": "2021-09-08", "close": 96.49, "volume": 98655.0}, {"date": "2021-09-09", "close": 96.73, "volume": 98579.0}, {"date": "2021-09-10", "close": 95.01, "volume": 87460.0}, {"date": "2021-09-13", "close": 94.44, "volume": 136830.0}, {"date": "2021-09-14", "close": 93.3, "volume": 106896.0}, {"date": "2021-09-15", "close": 93.18, "volume": 146264.0}, {"date": "2021-09-16", "close": 92.85, "volume": 105422.0}, {"date": "2021-09-17", "close": 93.19, "volume": 269975.0}, {"date": "2021-09-20", "close": 92.8, "volume": 137200.0}, {"date": "2021-09-21", "close": 91.27, "volume": 88095.0}, {"date": "2021-09-22", "close": 92.71, "volume": 76922.0}, {"date": "2021-09-23", "close": 93.76, "volume": 74643.0}, {"date": "2021-09-24", "close": 94.08, "volume": 76586.0}, {"date": "2021-09-27", "close": 95.23, "volume": 88505.0}, {"date": "2021-09-28", "close": 94.71, "volume": 73874.0}, {"date": "2021-09-29", "close": 95.09, "volume": 44275.0}, {"date": "2021-09-30", "close": 94.8, "volume": 220772.0}, {"date": "2021-10-01", "close": 95.96, "volume": 113783.0}, {"date": "2021-10-04", "close": 95.87, "volume": 87886.0}, {"date": "2021-10-05", "close": 95.74, "volume": 84193.0}, {"date": "2021-10-06", "close": 96.06, "volume": 78927.0}, {"date": "2021-10-07", "close": 96.25, "volume": 126416.0}, {"date": "2021-10-08", "close": 97.23, "volume": 33550.0}, {"date": "2021-10-11", "close": 95.69, "volume": 73388.0}, {"date": "2021-10-12", "close": 95.56, "volume": 52354.0}, {"date": "2021-10-13", "close": 94.75, "volume": 51908.0}, {"date": "2021-10-14", "close": 95.33, "volume": 61075.0}, {"date": "2021-10-15", "close": 94.9, "volume": 71252.0}, {"date": "2021-10-18", "close": 94.16, "volume": 46716.0}, {"date": "2021-10-19", "close": 94.48, "volume": 41898.0}, {"date": "2021-10-20", "close": 94.78, "volume": 49878.0}, {"date": "2021-10-21", "close": 95.58, "volume": 48152.0}, {"date": "2021-10-22", "close": 95.05, "volume": 54662.0}, {"date": "2021-10-25", "close": 94.9, "volume": 55184.0}, {"date": "2021-10-26", "close": 94.12, "volume": 54410.0}, {"date": "2021-10-27", "close": 94.78, "volume": 102962.0}, {"date": "2021-10-28", "close": 94.11, "volume": 105822.0}, {"date": "2021-10-29", "close": 93.11, "volume": 97918.0}, {"date": "2021-11-01", "close": 92.16, "volume": 154635.0}, {"date": "2021-11-02", "close": 92.76, "volume": 98000.0}, {"date": "2021-11-03", "close": 93.65, "volume": 105893.0}, {"date": "2021-11-04", "close": 93.96, "volume": 74738.0}, {"date": "2021-11-05", "close": 95.96, "volume": 85306.0}, {"date": "2021-11-08", "close": 95.14, "volume": 64085.0}, {"date": "2021-11-09", "close": 95.15, "volume": 56982.0}, {"date": "2021-11-10", "close": 95.45, "volume": 63958.0}, {"date": "2021-11-11", "close": 95.62, "volume": 41450.0}, {"date": "2021-11-12", "close": 95.51, "volume": 50303.0}, {"date": "2021-11-15", "close": 96.43, "volume": 92807.0}, {"date": "2021-11-16", "close": 97.25, "volume": 68110.0}, {"date": "2021-11-17", "close": 97.45, "volume": 102546.0}, {"date": "2021-11-18", "close": 95.12, "volume": 99988.0}, {"date": "2021-11-19", "close": 95.16, "volume": 73350.0}, {"date": "2021-11-22", "close": 94.95, "volume": 80403.0}, {"date": "2021-11-23", "close": 94.43, "volume": 98522.0}, {"date": "2021-11-24", "close": 93.55, "volume": 65966.0}, {"date": "2021-11-26", "close": 91.21, "volume": 115330.0}, {"date": "2021-11-29", "close": 90.5, "volume": 103218.0}, {"date": "2021-11-30", "close": 90.93, "volume": 374148.0}, {"date": "2021-12-01", "close": 88.46, "volume": 158462.0}, {"date": "2021-12-02", "close": 89.87, "volume": 135147.0}, {"date": "2021-12-03", "close": 89.0, "volume": 107662.0}, {"date": "2021-12-06", "close": 92.99, "volume": 138598.0}, {"date": "2021-12-07", "close": 92.92, "volume": 83640.0}, {"date": "2021-12-08", "close": 93.2, "volume": 80675.0}, {"date": "2021-12-09", "close": 92.47, "volume": 72890.0}, {"date": "2021-12-10", "close": 92.84, "volume": 77275.0}, {"date": "2021-12-13", "close": 91.94, "volume": 139930.0}, {"date": "2021-12-14", "close": 92.13, "volume": 88774.0}, {"date": "2021-12-15", "close": 93.71, "volume": 216834.0}, {"date": "2021-12-16", "close": 91.57, "volume": 132087.0}, {"date": "2021-12-17", "close": 90.68, "volume": 358978.0}, {"date": "2021-12-20", "close": 90.35, "volume": 109681.0}, {"date": "2021-12-21", "close": 91.86, "volume": 74056.0}, {"date": "2021-12-22", "close": 92.02, "volume": 46288.0}, {"date": "2021-12-23", "close": 92.28, "volume": 31050.0}, {"date": "2021-12-27", "close": 92.76, "volume": 78746.0}, {"date": "2021-12-28", "close": 92.55, "volume": 38079.0}, {"date": "2021-12-29", "close": 93.17, "volume": 48010.0}, {"date": "2021-12-30", "close": 93.23, "volume": 42121.0}, {"date": "2021-12-31", "close": 93.2, "volume": 56747.0}, {"date": "2022-01-03", "close": 93.71, "volume": 71285.0}, {"date": "2022-01-04", "close": 94.4, "volume": 56103.0}, {"date": "2022-01-05", "close": 94.12, "volume": 61617.0}, {"date": "2022-01-06", "close": 93.66, "volume": 52113.0}, {"date": "2022-01-07", "close": 91.25, "volume": 108959.0}, {"date": "2022-01-10", "close": 91.48, "volume": 79908.0}, {"date": "2022-01-11", "close": 90.7, "volume": 88612.0}, {"date": "2022-01-12", "close": 89.2, "volume": 73346.0}, {"date": "2022-01-13", "close": 88.8, "volume": 37551.0}, {"date": "2022-01-14", "close": 89.67, "volume": 84630.0}, {"date": "2022-01-18", "close": 88.16, "volume": 80757.0}, {"date": "2022-01-19", "close": 87.67, "volume": 95743.0}, {"date": "2022-01-20", "close": 86.51, "volume": 136732.0}, {"date": "2022-01-21", "close": 86.59, "volume": 99226.0}, {"date": "2022-01-24", "close": 88.02, "volume": 122708.0}, {"date": "2022-01-25", "close": 85.26, "volume": 144061.0}, {"date": "2022-01-26", "close": 83.65, "volume": 163283.0}, {"date": "2022-01-27", "close": 81.84, "volume": 170276.0}, {"date": "2022-01-28", "close": 81.91, "volume": 130556.0}, {"date": "2022-01-31", "close": 82.94, "volume": 121881.0}, {"date": "2022-02-01", "close": 83.12, "volume": 117357.0}, {"date": "2022-02-02", "close": 82.55, "volume": 166443.0}, {"date": "2022-02-03", "close": 80.1, "volume": 108114.0}, {"date": "2022-02-04", "close": 79.03, "volume": 166246.0}, {"date": "2022-02-07", "close": 79.64, "volume": 149902.0}, {"date": "2022-02-08", "close": 82.05, "volume": 132604.0}, {"date": "2022-02-09", "close": 83.07, "volume": 120711.0}, {"date": "2022-02-10", "close": 80.94, "volume": 122304.0}, {"date": "2022-02-11", "close": 80.08, "volume": 137207.0}, {"date": "2022-02-14", "close": 80.27, "volume": 120988.0}, {"date": "2022-02-15", "close": 81.95, "volume": 110802.0}, {"date": "2022-02-16", "close": 81.05, "volume": 141699.0}, {"date": "2022-02-17", "close": 80.36, "volume": 96115.0}, {"date": "2022-02-18", "close": 80.74, "volume": 149085.0}, {"date": "2022-02-22", "close": 80.37, "volume": 114872.0}, {"date": "2022-02-23", "close": 78.24, "volume": 88112.0}, {"date": "2022-02-24", "close": 79.63, "volume": 130347.0}, {"date": "2022-02-25", "close": 80.37, "volume": 76799.0}, {"date": "2022-02-28", "close": 80.67, "volume": 84307.0}, {"date": "2022-03-01", "close": 79.67, "volume": 132087.0}, {"date": "2022-03-02", "close": 81.23, "volume": 80175.0}, {"date": "2022-03-03", "close": 81.49, "volume": 100979.0}, {"date": "2022-03-04", "close": 81.74, "volume": 85153.0}, {"date": "2022-03-07", "close": 82.18, "volume": 127735.0}, {"date": "2022-03-08", "close": 80.07, "volume": 134127.0}, {"date": "2022-03-09", "close": 80.5, "volume": 128345.0}, {"date": "2022-03-10", "close": 80.42, "volume": 109137.0}, {"date": "2022-03-11", "close": 80.34, "volume": 78582.0}, {"date": "2022-03-14", "close": 80.91, "volume": 108731.0}, {"date": "2022-03-15", "close": 83.49, "volume": 128509.0}, {"date": "2022-03-16", "close": 82.92, "volume": 104076.0}, {"date": "2022-03-17", "close": 84.03, "volume": 72645.0}, {"date": "2022-03-18", "close": 85.24, "volume": 208359.0}, {"date": "2022-03-21", "close": 85.33, "volume": 101456.0}, {"date": "2022-03-22", "close": 86.3, "volume": 98838.0}, {"date": "2022-03-23", "close": 83.97, "volume": 69345.0}, {"date": "2022-03-24", "close": 83.31, "volume": 89234.0}, {"date": "2022-03-25", "close": 84.32, "volume": 52469.0}, {"date": "2022-03-28", "close": 83.32, "volume": 56840.0}, {"date": "2022-03-29", "close": 86.09, "volume": 120161.0}, {"date": "2022-03-30", "close": 85.55, "volume": 53432.0}, {"date": "2022-03-31", "close": 85.12, "volume": 90776.0}, {"date": "2022-04-01", "close": 85.21, "volume": 116178.0}, {"date": "2022-04-04", "close": 83.79, "volume": 87033.0}, {"date": "2022-04-05", "close": 81.66, "volume": 96251.0}, {"date": "2022-04-06", "close": 81.55, "volume": 64294.0}, {"date": "2022-04-07", "close": 82.01, "volume": 59301.0}, {"date": "2022-04-08", "close": 80.64, "volume": 57830.0}, {"date": "2022-04-11", "close": 80.58, "volume": 69197.0}, {"date": "2022-04-12", "close": 81.08, "volume": 58340.0}, {"date": "2022-04-13", "close": 81.26, "volume": 58229.0}, {"date": "2022-04-14", "close": 80.78, "volume": 55417.0}, {"date": "2022-04-18", "close": 79.98, "volume": 55502.0}, {"date": "2022-04-19", "close": 80.78, "volume": 49155.0}, {"date": "2022-04-20", "close": 81.31, "volume": 34017.0}, {"date": "2022-04-21", "close": 81.14, "volume": 53867.0}, {"date": "2022-04-22", "close": 79.49, "volume": 42685.0}, {"date": "2022-04-25", "close": 79.53, "volume": 91906.0}, {"date": "2022-04-26", "close": 77.55, "volume": 67614.0}, {"date": "2022-04-27", "close": 77.39, "volume": 112722.0}, {"date": "2022-04-28", "close": 76.88, "volume": 88861.0}, {"date": "2022-04-29", "close": 79.1, "volume": 125272.0}, {"date": "2022-05-02", "close": 78.29, "volume": 111453.0}, {"date": "2022-05-03", "close": 78.62, "volume": 87246.0}, {"date": "2022-05-04", "close": 81.18, "volume": 108668.0}, {"date": "2022-05-05", "close": 79.34, "volume": 88497.0}, {"date": "2022-05-06", "close": 80.76, "volume": 93232.0}, {"date": "2022-05-09", "close": 79.27, "volume": 121445.0}, {"date": "2022-05-10", "close": 78.45, "volume": 114461.0}, {"date": "2022-05-11", "close": 78.55, "volume": 83974.0}, {"date": "2022-05-12", "close": 79.88, "volume": 89283.0}, {"date": "2022-05-13", "close": 81.21, "volume": 111941.0}, {"date": "2022-05-16", "close": 81.6, "volume": 102193.0}, {"date": "2022-05-17", "close": 83.86, "volume": 50842.0}, {"date": "2022-05-18", "close": 82.59, "volume": 96622.0}, {"date": "2022-05-19", "close": 80.94, "volume": 82205.0}, {"date": "2022-05-20", "close": 80.3, "volume": 162872.0}, {"date": "2022-05-23", "close": 82.6, "volume": 118822.0}, {"date": "2022-05-24", "close": 82.16, "volume": 108698.0}, {"date": "2022-05-25", "close": 81.43, "volume": 62948.0}, {"date": "2022-05-26", "close": 82.85, "volume": 67457.0}, {"date": "2022-05-27", "close": 84.52, "volume": 63906.0}, {"date": "2022-05-31", "close": 83.92, "volume": 112377.0}, {"date": "2022-06-01", "close": 83.37, "volume": 102434.0}, {"date": "2022-06-02", "close": 85.04, "volume": 102021.0}, {"date": "2022-06-03", "close": 84.53, "volume": 105340.0}, {"date": "2022-06-06", "close": 85.98, "volume": 107621.0}, {"date": "2022-06-07", "close": 86.73, "volume": 78661.0}, {"date": "2022-06-08", "close": 86.24, "volume": 80914.0}, {"date": "2022-06-09", "close": 85.74, "volume": 69391.0}, {"date": "2022-06-10", "close": 85.99, "volume": 75289.0}, {"date": "2022-06-13", "close": 84.97, "volume": 148405.0}, {"date": "2022-06-14", "close": 82.37, "volume": 131233.0}, {"date": "2022-06-15", "close": 84.26, "volume": 166500.0}, {"date": "2022-06-16", "close": 81.07, "volume": 182215.0}, {"date": "2022-06-17", "close": 80.84, "volume": 334524.0}, {"date": "2022-06-21", "close": 82.24, "volume": 97423.0}, {"date": "2022-06-22", "close": 83.78, "volume": 120988.0}, {"date": "2022-06-23", "close": 83.52, "volume": 62904.0}, {"date": "2022-06-24", "close": 84.9, "volume": 162638.0}, {"date": "2022-06-27", "close": 86.35, "volume": 60822.0}, {"date": "2022-06-28", "close": 85.24, "volume": 56360.0}, {"date": "2022-06-29", "close": 84.98, "volume": 73347.0}, {"date": "2022-06-30", "close": 85.44, "volume": 94366.0}, {"date": "2022-07-01", "close": 86.49, "volume": 84225.0}, {"date": "2022-07-05", "close": 86.68, "volume": 97604.0}, {"date": "2022-07-06", "close": 86.88, "volume": 85344.0}, {"date": "2022-07-07", "close": 87.48, "volume": 70381.0}, {"date": "2022-07-08", "close": 87.94, "volume": 85616.0}, {"date": "2022-07-11", "close": 88.64, "volume": 146496.0}, {"date": "2022-07-12", "close": 87.22, "volume": 93386.0}, {"date": "2022-07-13", "close": 87.77, "volume": 75662.0}, {"date": "2022-07-14", "close": 87.74, "volume": 50972.0}, {"date": "2022-07-15", "close": 89.13, "volume": 61141.0}, {"date": "2022-07-18", "close": 88.26, "volume": 59086.0}, {"date": "2022-07-19", "close": 90.94, "volume": 69377.0}, {"date": "2022-07-20", "close": 92.2, "volume": 58289.0}, {"date": "2022-07-21", "close": 93.58, "volume": 54579.0}, {"date": "2022-07-22", "close": 93.13, "volume": 71855.0}, {"date": "2022-07-25", "close": 92.04, "volume": 80269.0}, {"date": "2022-07-26", "close": 92.32, "volume": 81757.0}, {"date": "2022-07-27", "close": 93.76, "volume": 87098.0}, {"date": "2022-07-28", "close": 95.41, "volume": 63903.0}, {"date": "2022-07-29", "close": 96.67, "volume": 62835.0}, {"date": "2022-08-01", "close": 96.44, "volume": 73425.0}, {"date": "2022-08-02", "close": 95.42, "volume": 76285.0}, {"date": "2022-08-03", "close": 95.75, "volume": 75168.0}, {"date": "2022-08-04", "close": 95.14, "volume": 80274.0}, {"date": "2022-08-05", "close": 94.97, "volume": 96003.0}, {"date": "2022-08-08", "close": 96.14, "volume": 124025.0}, {"date": "2022-08-09", "close": 97.73, "volume": 110079.0}, {"date": "2022-08-10", "close": 97.55, "volume": 59967.0}, {"date": "2022-08-11", "close": 98.67, "volume": 51790.0}, {"date": "2022-08-12", "close": 99.65, "volume": 50313.0}, {"date": "2022-08-15", "close": 99.82, "volume": 49229.0}, {"date": "2022-08-16", "close": 100.91, "volume": 64035.0}, {"date": "2022-08-17", "close": 100.99, "volume": 78806.0}, {"date": "2022-08-18", "close": 102.15, "volume": 108345.0}, {"date": "2022-08-19", "close": 94.8, "volume": 177578.0}, {"date": "2022-08-22", "close": 92.21, "volume": 113716.0}, {"date": "2022-08-23", "close": 89.14, "volume": 138267.0}, {"date": "2022-08-24", "close": 88.49, "volume": 117620.0}, {"date": "2022-08-25", "close": 89.72, "volume": 80791.0}, {"date": "2022-08-26", "close": 87.05, "volume": 95582.0}, {"date": "2022-08-29", "close": 85.06, "volume": 97829.0}, {"date": "2022-08-30", "close": 83.45, "volume": 99084.0}, {"date": "2022-08-31", "close": 83.32, "volume": 157277.0}, {"date": "2022-09-01", "close": 82.28, "volume": 118351.0}, {"date": "2022-09-02", "close": 81.21, "volume": 97385.0}, {"date": "2022-09-06", "close": 79.65, "volume": 150725.0}, {"date": "2022-09-07", "close": 78.97, "volume": 114437.0}, {"date": "2022-09-08", "close": 77.26, "volume": 128542.0}, {"date": "2022-09-09", "close": 79.27, "volume": 149719.0}, {"date": "2022-09-12", "close": 81.79, "volume": 175935.0}, {"date": "2022-09-13", "close": 81.06, "volume": 181675.0}, {"date": "2022-09-14", "close": 81.42, "volume": 110101.0}, {"date": "2022-09-15", "close": 82.13, "volume": 117250.0}, {"date": "2022-09-16", "close": 77.54, "volume": 188392.0}, {"date": "2022-09-19", "close": 80.09, "volume": 145087.0}, {"date": "2022-09-20", "close": 79.08, "volume": 102352.0}, {"date": "2022-09-21", "close": 78.42, "volume": 76629.0}, {"date": "2022-09-22", "close": 76.21, "volume": 58156.0}, {"date": "2022-09-23", "close": 74.49, "volume": 79997.0}, {"date": "2022-09-26", "close": 73.79, "volume": 66323.0}, {"date": "2022-09-27", "close": 73.07, "volume": 77528.0}, {"date": "2022-09-28", "close": 73.93, "volume": 80519.0}, {"date": "2022-09-29", "close": 73.76, "volume": 74378.0}, {"date": "2022-09-30", "close": 72.06, "volume": 105908.0}, {"date": "2022-10-03", "close": 73.74, "volume": 66843.0}, {"date": "2022-10-04", "close": 75.48, "volume": 85999.0}, {"date": "2022-10-05", "close": 74.79, "volume": 55418.0}, {"date": "2022-10-06", "close": 74.19, "volume": 63004.0}, {"date": "2022-10-07", "close": 71.75, "volume": 77307.0}, {"date": "2022-10-10", "close": 71.3, "volume": 66651.0}, {"date": "2022-10-11", "close": 71.65, "volume": 87623.0}, {"date": "2022-10-12", "close": 71.11, "volume": 60093.0}, {"date": "2022-10-13", "close": 72.16, "volume": 84539.0}, {"date": "2022-10-14", "close": 70.83, "volume": 54078.0}, {"date": "2022-10-17", "close": 72.11, "volume": 74958.0}, {"date": "2022-10-18", "close": 72.79, "volume": 71176.0}, {"date": "2022-10-19", "close": 71.73, "volume": 63766.0}, {"date": "2022-10-20", "close": 71.69, "volume": 59219.0}, {"date": "2022-10-21", "close": 74.39, "volume": 77706.0}, {"date": "2022-10-24", "close": 75.52, "volume": 57327.0}, {"date": "2022-10-25", "close": 77.5, "volume": 70241.0}, {"date": "2022-10-26", "close": 78.42, "volume": 67720.0}, {"date": "2022-10-27", "close": 80.41, "volume": 91463.0}, {"date": "2022-10-28", "close": 81.84, "volume": 103189.0}, {"date": "2022-10-31", "close": 82.18, "volume": 142711.0}, {"date": "2022-11-01", "close": 83.25, "volume": 145809.0}, {"date": "2022-11-02", "close": 83.67, "volume": 151509.0}, {"date": "2022-11-03", "close": 83.63, "volume": 96099.0}, {"date": "2022-11-04", "close": 85.06, "volume": 91153.0}, {"date": "2022-11-07", "close": 84.98, "volume": 123868.0}, {"date": "2022-11-08", "close": 85.23, "volume": 88645.0}, {"date": "2022-11-09", "close": 84.57, "volume": 84306.0}, {"date": "2022-11-10", "close": 87.46, "volume": 65949.0}, {"date": "2022-11-11", "close": 88.06, "volume": 57919.0}, {"date": "2022-11-14", "close": 85.82, "volume": 82503.0}, {"date": "2022-11-15", "close": 88.15, "volume": 59040.0}, {"date": "2022-11-16", "close": 87.78, "volume": 52075.0}, {"date": "2022-11-17", "close": 88.17, "volume": 47019.0}, {"date": "2022-11-18", "close": 88.13, "volume": 55761.0}, {"date": "2022-11-21", "close": 88.42, "volume": 54955.0}, {"date": "2022-11-22", "close": 88.67, "volume": 50382.0}, {"date": "2022-11-23", "close": 88.95, "volume": 33443.0}, {"date": "2022-11-25", "close": 89.36, "volume": 19760.0}, {"date": "2022-11-28", "close": 88.69, "volume": 63933.0}, {"date": "2022-11-29", "close": 87.85, "volume": 33523.0}, {"date": "2022-11-30", "close": 88.48, "volume": 129816.0}, {"date": "2022-12-01", "close": 90.52, "volume": 115882.0}, {"date": "2022-12-02", "close": 90.21, "volume": 58975.0}, {"date": "2022-12-05", "close": 87.9, "volume": 42834.0}, {"date": "2022-12-06", "close": 85.83, "volume": 45262.0}, {"date": "2022-12-07", "close": 83.91, "volume": 49805.0}, {"date": "2022-12-08", "close": 84.87, "volume": 54615.0}, {"date": "2022-12-09", "close": 84.94, "volume": 119157.0}, {"date": "2022-12-12", "close": 84.75, "volume": 82541.0}, {"date": "2022-12-13", "close": 84.79, "volume": 83036.0}, {"date": "2022-12-14", "close": 83.51, "volume": 62241.0}, {"date": "2022-12-15", "close": 80.38, "volume": 80376.0}, {"date": "2022-12-16", "close": 79.59, "volume": 237347.0}, {"date": "2022-12-19", "close": 79.19, "volume": 69641.0}, {"date": "2022-12-20", "close": 79.93, "volume": 54389.0}, {"date": "2022-12-21", "close": 81.06, "volume": 51728.0}, {"date": "2022-12-22", "close": 79.41, "volume": 81343.0}, {"date": "2022-12-23", "close": 79.64, "volume": 21781.0}, {"date": "2022-12-27", "close": 79.86, "volume": 31389.0}, {"date": "2022-12-28", "close": 77.95, "volume": 42031.0}, {"date": "2022-12-29", "close": 80.27, "volume": 44121.0}, {"date": "2022-12-30", "close": 79.52, "volume": 45032.0}, {"date": "2023-01-03", "close": 80.13, "volume": 97803.0}, {"date": "2023-01-04", "close": 79.52, "volume": 48512.0}, {"date": "2023-01-05", "close": 78.99, "volume": 40576.0}, {"date": "2023-01-06", "close": 80.76, "volume": 45675.0}, {"date": "2023-01-09", "close": 81.13, "volume": 62820.0}, {"date": "2023-01-10", "close": 82.89, "volume": 117826.0}, {"date": "2023-01-11", "close": 84.27, "volume": 51656.0}, {"date": "2023-01-12", "close": 86.2, "volume": 37167.0}, {"date": "2023-01-13", "close": 87.95, "volume": 57253.0}, {"date": "2023-01-17", "close": 88.85, "volume": 50527.0}, {"date": "2023-01-18", "close": 88.8, "volume": 48802.0}, {"date": "2023-01-19", "close": 90.12, "volume": 61544.0}, {"date": "2023-01-20", "close": 89.63, "volume": 94797.0}, {"date": "2023-01-23", "close": 88.57, "volume": 44292.0}, {"date": "2023-01-24", "close": 89.28, "volume": 39753.0}, {"date": "2023-01-25", "close": 89.32, "volume": 53418.0}, {"date": "2023-01-26", "close": 95.69, "volume": 102318.0}, {"date": "2023-01-27", "close": 94.24, "volume": 51784.0}, {"date": "2023-01-30", "close": 92.9, "volume": 85416.0}, {"date": "2023-01-31", "close": 94.71, "volume": 162604.0}, {"date": "2023-02-01", "close": 94.66, "volume": 97787.0}, {"date": "2023-02-02", "close": 96.03, "volume": 106604.0}, {"date": "2023-02-03", "close": 96.7, "volume": 94084.0}, {"date": "2023-02-06", "close": 94.64, "volume": 100768.0}, {"date": "2023-02-07", "close": 94.67, "volume": 95521.0}, {"date": "2023-02-08", "close": 92.87, "volume": 135370.0}, {"date": "2023-02-09", "close": 92.5, "volume": 79955.0}, {"date": "2023-02-10", "close": 94.09, "volume": 60268.0}, {"date": "2023-02-13", "close": 94.98, "volume": 72284.0}, {"date": "2023-02-14", "close": 93.67, "volume": 73704.0}, {"date": "2023-02-15", "close": 94.5, "volume": 68544.0}, {"date": "2023-02-16", "close": 94.58, "volume": 92681.0}, {"date": "2023-02-17", "close": 96.01, "volume": 78996.0}, {"date": "2023-02-21", "close": 93.43, "volume": 100509.0}, {"date": "2023-02-22", "close": 93.56, "volume": 105069.0}, {"date": "2023-02-23", "close": 93.95, "volume": 78424.0}, {"date": "2023-02-24", "close": 94.01, "volume": 75661.0}, {"date": "2023-02-27", "close": 93.72, "volume": 90389.0}, {"date": "2023-02-28", "close": 92.55, "volume": 179753.0}, {"date": "2023-03-01", "close": 92.93, "volume": 77726.0}, {"date": "2023-03-02", "close": 94.99, "volume": 79849.0}, {"date": "2023-03-03", "close": 95.64, "volume": 66485.0}, {"date": "2023-03-06", "close": 92.46, "volume": 98007.0}, {"date": "2023-03-07", "close": 92.69, "volume": 99641.0}, {"date": "2023-03-08", "close": 94.64, "volume": 97034.0}, {"date": "2023-03-09", "close": 94.96, "volume": 84194.0}, {"date": "2023-03-10", "close": 91.41, "volume": 106997.0}, {"date": "2023-03-13", "close": 91.63, "volume": 105477.0}, {"date": "2023-03-14", "close": 93.57, "volume": 89539.0}, {"date": "2023-03-15", "close": 91.45, "volume": 146747.0}, {"date": "2023-03-16", "close": 92.56, "volume": 96642.0}, {"date": "2023-03-17", "close": 91.14, "volume": 246865.0}, {"date": "2023-03-20", "close": 98.23, "volume": 346031.0}, {"date": "2023-03-21", "close": 98.75, "volume": 116449.0}, {"date": "2023-03-22", "close": 98.02, "volume": 111764.0}, {"date": "2023-03-23", "close": 98.5, "volume": 93735.0}, {"date": "2023-03-24", "close": 99.15, "volume": 77465.0}, {"date": "2023-03-27", "close": 99.54, "volume": 58632.0}, {"date": "2023-03-28", "close": 100.8, "volume": 55007.0}, {"date": "2023-03-29", "close": 101.08, "volume": 99763.0}, {"date": "2023-03-30", "close": 100.83, "volume": 56834.0}, {"date": "2023-03-31", "close": 102.36, "volume": 143174.0}, {"date": "2023-04-03", "close": 105.55, "volume": 197221.0}, {"date": "2023-04-04", "close": 101.85, "volume": 126588.0}, {"date": "2023-04-05", "close": 101.27, "volume": 71015.0}, {"date": "2023-04-06", "close": 101.43, "volume": 50533.0}, {"date": "2023-04-10", "close": 102.69, "volume": 123223.0}, {"date": "2023-04-11", "close": 102.48, "volume": 87430.0}, {"date": "2023-04-12", "close": 102.81, "volume": 46502.0}, {"date": "2023-04-13", "close": 103.37, "volume": 48582.0}, {"date": "2023-04-14", "close": 101.95, "volume": 77078.0}, {"date": "2023-04-17", "close": 101.31, "volume": 74907.0}, {"date": "2023-04-18", "close": 100.99, "volume": 58168.0}, {"date": "2023-04-19", "close": 100.99, "volume": 49404.0}, {"date": "2023-04-20", "close": 100.19, "volume": 86228.0}, {"date": "2023-04-21", "close": 99.94, "volume": 58242.0}, {"date": "2023-04-24", "close": 102.51, "volume": 100771.0}, {"date": "2023-04-25", "close": 102.1, "volume": 95070.0}, {"date": "2023-04-26", "close": 102.47, "volume": 123746.0}, {"date": "2023-04-27", "close": 107.78, "volume": 135061.0}, {"date": "2023-04-28", "close": 112.96, "volume": 251488.0}, {"date": "2023-05-01", "close": 118.01, "volume": 255414.0}, {"date": "2023-05-02", "close": 117.48, "volume": 122996.0}, {"date": "2023-05-03", "close": 118.44, "volume": 114246.0}, {"date": "2023-05-04", "close": 116.99, "volume": 108431.0}, {"date": "2023-05-05", "close": 117.88, "volume": 110559.0}, {"date": "2023-05-08", "close": 118.27, "volume": 129041.0}, {"date": "2023-05-09", "close": 118.22, "volume": 82404.0}, {"date": "2023-05-10", "close": 120.78, "volume": 96061.0}, {"date": "2023-05-11", "close": 119.47, "volume": 73052.0}, {"date": "2023-05-12", "close": 119.11, "volume": 89423.0}, {"date": "2023-05-15", "close": 119.0, "volume": 87851.0}, {"date": "2023-05-16", "close": 117.54, "volume": 78944.0}, {"date": "2023-05-17", "close": 117.81, "volume": 83753.0}, {"date": "2023-05-18", "close": 117.31, "volume": 105054.0}, {"date": "2023-05-19", "close": 116.76, "volume": 100655.0}, {"date": "2023-05-22", "close": 117.77, "volume": 111792.0}, {"date": "2023-05-23", "close": 115.89, "volume": 130476.0}, {"date": "2023-05-24", "close": 117.58, "volume": 105662.0}, {"date": "2023-05-25", "close": 120.33, "volume": 92373.0}, {"date": "2023-05-26", "close": 120.28, "volume": 84673.0}, {"date": "2023-05-30", "close": 119.42, "volume": 67449.0}, {"date": "2023-05-31", "close": 119.01, "volume": 278594.0}, {"date": "2023-06-01", "close": 120.34, "volume": 119916.0}, {"date": "2023-06-02", "close": 121.49, "volume": 118659.0}, {"date": "2023-06-05", "close": 120.87, "volume": 113243.0}, {"date": "2023-06-06", "close": 123.29, "volume": 127887.0}, {"date": "2023-06-07", "close": 125.94, "volume": 169354.0}, {"date": "2023-06-08", "close": 125.65, "volume": 82358.0}, {"date": "2023-06-09", "close": 126.25, "volume": 113837.0}, {"date": "2023-06-12", "close": 125.1, "volume": 91082.0}, {"date": "2023-06-13", "close": 125.24, "volume": 206255.0}, {"date": "2023-06-14", "close": 123.92, "volume": 157694.0}, {"date": "2023-06-15", "close": 122.65, "volume": 115490.0}, {"date": "2023-06-16", "close": 122.33, "volume": 289356.0}, {"date": "2023-06-20", "close": 122.38, "volume": 103685.0}, {"date": "2023-06-21", "close": 122.61, "volume": 102577.0}, {"date": "2023-06-22", "close": 119.72, "volume": 142368.0}, {"date": "2023-06-23", "close": 116.94, "volume": 743624.0}, {"date": "2023-06-26", "close": 118.7, "volume": 105015.0}, {"date": "2023-06-27", "close": 118.55, "volume": 140102.0}, {"date": "2023-06-28", "close": 117.6, "volume": 82729.0}, {"date": "2023-06-29", "close": 118.25, "volume": 139439.0}, {"date": "2023-06-30", "close": 117.83, "volume": 112862.0}, {"date": "2023-07-03", "close": 118.04, "volume": 76499.0}, {"date": "2023-07-05", "close": 115.52, "volume": 165678.0}, {"date": "2023-07-06", "close": 113.65, "volume": 79105.0}, {"date": "2023-07-07", "close": 113.37, "volume": 83306.0}, {"date": "2023-07-10", "close": 115.11, "volume": 60328.0}, {"date": "2023-07-11", "close": 115.4, "volume": 54596.0}, {"date": "2023-07-12", "close": 117.69, "volume": 83142.0}, {"date": "2023-07-13", "close": 118.85, "volume": 75461.0}, {"date": "2023-07-14", "close": 119.69, "volume": 58028.0}, {"date": "2023-07-17", "close": 121.26, "volume": 63655.0}, {"date": "2023-07-18", "close": 122.57, "volume": 54327.0}, {"date": "2023-07-19", "close": 120.7, "volume": 119150.0}, {"date": "2023-07-20", "close": 121.5, "volume": 74115.0}, {"date": "2023-07-21", "close": 121.51, "volume": 82797.0}, {"date": "2023-07-24", "close": 120.15, "volume": 96003.0}, {"date": "2023-07-25", "close": 119.99, "volume": 45202.0}, {"date": "2023-07-26", "close": 119.78, "volume": 62818.0}, {"date": "2023-07-27", "close": 118.01, "volume": 86756.0}, {"date": "2023-07-28", "close": 117.63, "volume": 43863.0}, {"date": "2023-07-31", "close": 119.23, "volume": 62569.0}, {"date": "2023-08-01", "close": 120.45, "volume": 51256.0}, {"date": "2023-08-02", "close": 119.11, "volume": 39916.0}, {"date": "2023-08-03", "close": 118.92, "volume": 39252.0}, {"date": "2023-08-04", "close": 118.56, "volume": 39978.0}, {"date": "2023-08-07", "close": 121.73, "volume": 59154.0}, {"date": "2023-08-08", "close": 120.98, "volume": 53714.0}, {"date": "2023-08-09", "close": 117.05, "volume": 126705.0}, {"date": "2023-08-10", "close": 115.99, "volume": 70431.0}, {"date": "2023-08-11", "close": 116.27, "volume": 43982.0}, {"date": "2023-08-14", "close": 116.9, "volume": 92887.0}, {"date": "2023-08-15", "close": 118.66, "volume": 75039.0}, {"date": "2023-08-16", "close": 116.22, "volume": 71290.0}, {"date": "2023-08-17", "close": 115.67, "volume": 60199.0}, {"date": "2023-08-18", "close": 116.55, "volume": 98437.0}, {"date": "2023-08-21", "close": 117.73, "volume": 91059.0}, {"date": "2023-08-22", "close": 118.63, "volume": 78184.0}, {"date": "2023-08-23", "close": 120.17, "volume": 99556.0}, {"date": "2023-08-24", "close": 136.69, "volume": 342434.0}, {"date": "2023-08-25", "close": 134.03, "volume": 159523.0}, {"date": "2023-08-28", "close": 133.97, "volume": 111040.0}, {"date": "2023-08-29", "close": 135.18, "volume": 146461.0}, {"date": "2023-08-30", "close": 135.05, "volume": 132822.0}, {"date": "2023-08-31", "close": 136.35, "volume": 155923.0}, {"date": "2023-09-01", "close": 133.85, "volume": 79652.0}, {"date": "2023-09-05", "close": 128.93, "volume": 127380.0}, {"date": "2023-09-06", "close": 127.91, "volume": 88721.0}, {"date": "2023-09-07", "close": 124.79, "volume": 124878.0}, {"date": "2023-09-08", "close": 124.89, "volume": 91556.0}, {"date": "2023-09-11", "close": 122.25, "volume": 79850.0}, {"date": "2023-09-12", "close": 121.7, "volume": 85035.0}, {"date": "2023-09-13", "close": 119.91, "volume": 98529.0}, {"date": "2023-09-14", "close": 121.02, "volume": 82206.0}, {"date": "2023-09-15", "close": 118.36, "volume": 350870.0}, {"date": "2023-09-18", "close": 117.05, "volume": 68395.0}, {"date": "2023-09-19", "close": 117.58, "volume": 71689.0}, {"date": "2023-09-20", "close": 115.97, "volume": 49529.0}, {"date": "2023-09-21", "close": 114.22, "volume": 55488.0}, {"date": "2023-09-22", "close": 113.52, "volume": 55272.0}, {"date": "2023-09-25", "close": 113.78, "volume": 44122.0}, {"date": "2023-09-26", "close": 113.01, "volume": 79451.0}, {"date": "2023-09-27", "close": 117.16, "volume": 172116.0}, {"date": "2023-09-28", "close": 121.29, "volume": 146772.0}, {"date": "2023-09-29", "close": 118.04, "volume": 89989.0}, {"date": "2023-10-02", "close": 119.15, "volume": 90207.0}, {"date": "2023-10-03", "close": 117.04, "volume": 66947.0}, {"date": "2023-10-04", "close": 118.21, "volume": 92534.0}, {"date": "2023-10-05", "close": 116.65, "volume": 85360.0}, {"date": "2023-10-06", "close": 118.04, "volume": 88678.0}, {"date": "2023-10-09", "close": 121.45, "volume": 81724.0}, {"date": "2023-10-10", "close": 120.85, "volume": 54464.0}, {"date": "2023-10-11", "close": 121.17, "volume": 36935.0}, {"date": "2023-10-12", "close": 119.02, "volume": 62644.0}, {"date": "2023-10-13", "close": 117.35, "volume": 110023.0}, {"date": "2023-10-16", "close": 118.16, "volume": 60266.0}, {"date": "2023-10-17", "close": 119.43, "volume": 83709.0}, {"date": "2023-10-18", "close": 119.74, "volume": 97304.0}, {"date": "2023-10-19", "close": 116.8, "volume": 131115.0}, {"date": "2023-10-20", "close": 114.92, "volume": 140185.0}, {"date": "2023-10-23", "close": 114.53, "volume": 96445.0}, {"date": "2023-10-24", "close": 113.76, "volume": 68175.0}, {"date": "2023-10-25", "close": 112.47, "volume": 160707.0}, {"date": "2023-10-26", "close": 114.01, "volume": 148287.0}, {"date": "2023-10-27", "close": 106.385, "volume": 131252.0}, {"date": "2023-10-30", "close": 104.99, "volume": 126572.0}, {"date": "2023-10-31", "close": 104.27, "volume": 120068.0}, {"date": "2023-11-01", "close": 104.97, "volume": 91607.0}, {"date": "2023-11-02", "close": 106.41, "volume": 74445.0}, {"date": "2023-11-03", "close": 108.46, "volume": 81709.0}, {"date": "2023-11-06", "close": 109.0, "volume": 85932.0}, {"date": "2023-11-07", "close": 109.11, "volume": 70582.0}, {"date": "2023-11-08", "close": 108.43, "volume": 56714.0}, {"date": "2023-11-09", "close": 110.12, "volume": 64853.0}, {"date": "2023-11-10", "close": 111.36, "volume": 61988.0}, {"date": "2023-11-13", "close": 112.86, "volume": 54552.0}, {"date": "2023-11-14", "close": 118.75, "volume": 159853.0}, {"date": "2023-11-15", "close": 118.06, "volume": 78011.0}, {"date": "2023-11-16", "close": 115.41, "volume": 62908.0}, {"date": "2023-11-17", "close": 118.61, "volume": 121565.0}, {"date": "2023-11-20", "close": 118.99, "volume": 66567.0}, {"date": "2023-11-21", "close": 118.85, "volume": 66575.0}, {"date": "2023-11-22", "close": 119.45, "volume": 43318.0}, {"date": "2023-11-24", "close": 120.49, "volume": 28019.0}, {"date": "2023-11-27", "close": 121.75, "volume": 67332.0}, {"date": "2023-11-28", "close": 121.34, "volume": 80674.0}, {"date": "2023-11-29", "close": 122.82, "volume": 105037.0}, {"date": "2023-11-30", "close": 123.29, "volume": 152920.0}, {"date": "2023-12-01", "close": 123.38, "volume": 102439.0}, {"date": "2023-12-04", "close": 124.79, "volume": 75574.0}, {"date": "2023-12-05", "close": 122.99, "volume": 93355.0}, {"date": "2023-12-06", "close": 123.28, "volume": 77170.0}, {"date": "2023-12-07", "close": 122.47, "volume": 62577.0}, {"date": "2023-12-08", "close": 122.39, "volume": 75967.0}, {"date": "2023-12-11", "close": 123.05, "volume": 70069.0}, {"date": "2023-12-12", "close": 123.76, "volume": 52675.0}, {"date": "2023-12-13", "close": 127.35, "volume": 130030.0}, {"date": "2023-12-14", "close": 130.32, "volume": 113265.0}, {"date": "2023-12-15", "close": 128.72, "volume": 331500.0}, {"date": "2023-12-18", "close": 128.86, "volume": 75892.0}, {"date": "2023-12-19", "close": 129.5, "volume": 116945.0}, {"date": "2023-12-20", "close": 127.01, "volume": 97053.0}, {"date": "2023-12-21", "close": 126.21, "volume": 87019.0}, {"date": "2023-12-22", "close": 129.43, "volume": 70876.0}, {"date": "2023-12-26", "close": 130.73, "volume": 58575.0}, {"date": "2023-12-27", "close": 131.38, "volume": 52916.0}, {"date": "2023-12-28", "close": 130.43, "volume": 57866.0}, {"date": "2023-12-29", "close": 129.05, "volume": 57695.0}, {"date": "2024-01-02", "close": 128.95, "volume": 81658.0}, {"date": "2024-01-03", "close": 127.0, "volume": 105124.0}, {"date": "2024-01-04", "close": 125.48, "volume": 80130.0}, {"date": "2024-01-05", "close": 123.4, "volume": 96761.0}, {"date": "2024-01-08", "close": 125.1, "volume": 66635.0}, {"date": "2024-01-09", "close": 124.1, "volume": 44270.0}, {"date": "2024-01-10", "close": 125.35, "volume": 58685.0}, {"date": "2024-01-11", "close": 123.3, "volume": 93143.0}, {"date": "2024-01-12", "close": 124.36, "volume": 61975.0}, {"date": "2024-01-16", "close": 122.57, "volume": 129968.0}, {"date": "2024-01-17", "close": 121.77, "volume": 96918.0}, {"date": "2024-01-18", "close": 125.6, "volume": 70998.0}, {"date": "2024-01-19", "close": 127.99, "volume": 80023.0}, {"date": "2024-01-22", "close": 131.15, "volume": 78709.0}, {"date": "2024-01-23", "close": 130.27, "volume": 82601.0}, {"date": "2024-01-24", "close": 128.69, "volume": 137664.0}, {"date": "2024-01-25", "close": 134.39, "volume": 244331.0}, {"date": "2024-01-26", "close": 132.59, "volume": 264029.0}, {"date": "2024-01-29", "close": 130.3, "volume": 166347.0}, {"date": "2024-01-30", "close": 130.75, "volume": 110983.0}, {"date": "2024-01-31", "close": 128.03, "volume": 195484.0}, {"date": "2024-02-01", "close": 130.27, "volume": 104948.0}, {"date": "2024-02-02", "close": 129.09, "volume": 149291.0}, {"date": "2024-02-05", "close": 128.26, "volume": 123376.0}, {"date": "2024-02-06", "close": 129.65, "volume": 61745.0}, {"date": "2024-02-07", "close": 131.12, "volume": 65681.0}, {"date": "2024-02-08", "close": 133.9, "volume": 63445.0}, {"date": "2024-02-09", "close": 137.1, "volume": 99033.0}, {"date": "2024-02-12", "close": 138.83, "volume": 75153.0}, {"date": "2024-02-13", "close": 131.93, "volume": 77923.0}, {"date": "2024-02-14", "close": 134.72, "volume": 65728.0}, {"date": "2024-02-15", "close": 136.9, "volume": 91664.0}, {"date": "2024-02-16", "close": 134.63, "volume": 63299.0}, {"date": "2024-02-20", "close": 132.79, "volume": 76572.0}, {"date": "2024-02-21", "close": 130.64, "volume": 57916.0}, {"date": "2024-02-22", "close": 131.17, "volume": 70156.0}, {"date": "2024-02-23", "close": 131.79, "volume": 130424.0}, {"date": "2024-02-26", "close": 131.0, "volume": 92072.0}, {"date": "2024-02-27", "close": 132.31, "volume": 81460.0}, {"date": "2024-02-28", "close": 130.25, "volume": 37002.0}, {"date": "2024-02-29", "close": 131.18, "volume": 147025.0}, {"date": "2024-03-01", "close": 132.42, "volume": 72438.0}, {"date": "2024-03-04", "close": 135.23, "volume": 64979.0}, {"date": "2024-03-05", "close": 132.38, "volume": 67434.0}, {"date": "2024-03-06", "close": 132.46, "volume": 50941.0}, {"date": "2024-03-07", "close": 132.26, "volume": 91703.0}, {"date": "2024-03-08", "close": 132.52, "volume": 131950.0}, {"date": "2024-03-11", "close": 129.36, "volume": 109516.0}, {"date": "2024-03-12", "close": 131.33, "volume": 53721.0}, {"date": "2024-03-13", "close": 129.7, "volume": 78524.0}, {"date": "2024-03-14", "close": 131.19, "volume": 144461.0}, {"date": "2024-03-15", "close": 130.7, "volume": 157813.0}, {"date": "2024-03-18", "close": 132.08, "volume": 82925.0}, {"date": "2024-03-19", "close": 135.01, "volume": 71139.0}, {"date": "2024-03-20", "close": 136.67, "volume": 64780.0}, {"date": "2024-03-21", "close": 137.21, "volume": 120956.0}, {"date": "2024-03-22", "close": 137.31, "volume": 49997.0}, {"date": "2024-03-25", "close": 136.25, "volume": 46261.0}, {"date": "2024-03-26", "close": 139.84, "volume": 75664.0}, {"date": "2024-03-27", "close": 141.44, "volume": 91089.0}, {"date": "2024-03-28", "close": 142.82, "volume": 100939.0}, {"date": "2024-04-01", "close": 140.67, "volume": 82314.0}, {"date": "2024-04-02", "close": 138.26, "volume": 90245.0}, {"date": "2024-04-03", "close": 139.81, "volume": 64275.0}, {"date": "2024-04-04", "close": 140.32, "volume": 78176.0}, {"date": "2024-04-05", "close": 142.37, "volume": 65598.0}, {"date": "2024-04-08", "close": 142.32, "volume": 59156.0}, {"date": "2024-04-09", "close": 142.03, "volume": 60246.0}, {"date": "2024-04-10", "close": 136.49, "volume": 80785.0}, {"date": "2024-04-11", "close": 138.01, "volume": 54180.0}, {"date": "2024-04-12", "close": 139.01, "volume": 82640.0}, {"date": "2024-04-15", "close": 137.31, "volume": 97422.0}, {"date": "2024-04-16", "close": 137.31, "volume": 92368.0}, {"date": "2024-04-17", "close": 134.75, "volume": 73380.0}, {"date": "2024-04-18", "close": 133.85, "volume": 82711.0}, {"date": "2024-04-19", "close": 135.54, "volume": 95199.0}, {"date": "2024-04-22", "close": 139.44, "volume": 86467.0}, {"date": "2024-04-23", "close": 140.82, "volume": 81667.0}, {"date": "2024-04-24", "close": 139.71, "volume": 112709.0}, {"date": "2024-04-25", "close": 134.15, "volume": 231683.0}, {"date": "2024-04-26", "close": 134.82, "volume": 103502.0}, {"date": "2024-04-29", "close": 136.13, "volume": 267158.0}, {"date": "2024-04-30", "close": 131.44, "volume": 197283.0}, {"date": "2024-05-01", "close": 131.07, "volume": 71334.0}, {"date": "2024-05-02", "close": 135.74, "volume": 134581.0}, {"date": "2024-05-03", "close": 135.56, "volume": 124018.0}, {"date": "2024-05-06", "close": 132.34, "volume": 104163.0}, {"date": "2024-05-07", "close": 134.86, "volume": 112194.0}, {"date": "2024-05-08", "close": 134.26, "volume": 87017.0}, {"date": "2024-05-09", "close": 135.52, "volume": 73597.0}, {"date": "2024-05-10", "close": 135.99, "volume": 80264.0}, {"date": "2024-05-13", "close": 136.19, "volume": 69361.0}, {"date": "2024-05-14", "close": 138.37, "volume": 72639.0}, {"date": "2024-05-15", "close": 139.95, "volume": 113483.0}, {"date": "2024-05-16", "close": 137.42, "volume": 74060.0}, {"date": "2024-05-17", "close": 139.27, "volume": 58597.0}, {"date": "2024-05-20", "close": 140.57, "volume": 83673.0}, {"date": "2024-05-21", "close": 144.52, "volume": 93833.0}, {"date": "2024-05-22", "close": 140.03, "volume": 114546.0}, {"date": "2024-05-23", "close": 139.24, "volume": 80313.0}, {"date": "2024-05-24", "close": 142.84, "volume": 113280.0}, {"date": "2024-05-28", "close": 139.69, "volume": 135733.0}, {"date": "2024-05-29", "close": 134.73, "volume": 77350.0}, {"date": "2024-05-30", "close": 137.81, "volume": 68353.0}, {"date": "2024-05-31", "close": 143.74, "volume": 204883.0}, {"date": "2024-06-03", "close": 141.09, "volume": 149681.0}, {"date": "2024-06-04", "close": 139.85, "volume": 70861.0}, {"date": "2024-06-05", "close": 142.7, "volume": 66826.0}, {"date": "2024-06-06", "close": 138.93, "volume": 47169.0}, {"date": "2024-06-07", "close": 138.58, "volume": 55109.0}, {"date": "2024-06-10", "close": 137.54, "volume": 120257.0}, {"date": "2024-06-11", "close": 136.28, "volume": 61729.0}, {"date": "2024-06-12", "close": 139.46, "volume": 112783.0}, {"date": "2024-06-13", "close": 136.84, "volume": 58781.0}, {"date": "2024-06-14", "close": 134.59, "volume": 83379.0}, {"date": "2024-06-17", "close": 136.23, "volume": 130977.0}, {"date": "2024-06-18", "close": 135.9, "volume": 80458.0}, {"date": "2024-06-20", "close": 136.85, "volume": 129475.0}, {"date": "2024-06-21", "close": 136.19, "volume": 197673.0}, {"date": "2024-06-24", "close": 136.89, "volume": 95825.0}, {"date": "2024-06-25", "close": 136.55, "volume": 53737.0}, {"date": "2024-06-26", "close": 136.62, "volume": 57605.0}, {"date": "2024-06-27", "close": 140.17, "volume": 103448.0}, {"date": "2024-06-28", "close": 137.52, "volume": 178580.0}, {"date": "2024-07-01", "close": 136.88, "volume": 90130.0}, {"date": "2024-07-02", "close": 137.16, "volume": 84560.0}, {"date": "2024-07-03", "close": 137.19, "volume": 25043.0}, {"date": "2024-07-05", "close": 137.62, "volume": 51185.0}, {"date": "2024-07-08", "close": 137.94, "volume": 66484.0}, {"date": "2024-07-09", "close": 135.6, "volume": 84886.0}, {"date": "2024-07-10", "close": 139.12, "volume": 55246.0}, {"date": "2024-07-11", "close": 142.36, "volume": 95768.0}, {"date": "2024-07-12", "close": 143.35, "volume": 81523.0}, {"date": "2024-07-15", "close": 145.95, "volume": 96532.0}, {"date": "2024-07-16", "close": 150.57, "volume": 194861.0}, {"date": "2024-07-17", "close": 149.19, "volume": 1285364.0}, {"date": "2024-07-18", "close": 146.8, "volume": 212103.0}, {"date": "2024-07-19", "close": 145.32, "volume": 79568.0}, {"date": "2024-07-22", "close": 148.57, "volume": 124554.0}, {"date": "2024-07-23", "close": 149.9, "volume": 160041.0}, {"date": "2024-07-24", "close": 147.25, "volume": 78238.0}, {"date": "2024-07-25", "close": 147.42, "volume": 73138.0}, {"date": "2024-07-26", "close": 150.33, "volume": 62146.0}, {"date": "2024-07-29", "close": 148.87, "volume": 101286.0}, {"date": "2024-07-30", "close": 147.76, "volume": 93420.0}, {"date": "2024-07-31", "close": 147.98, "volume": 95647.0}, {"date": "2024-08-01", "close": 144.68, "volume": 185749.0}, {"date": "2024-08-02", "close": 139.36, "volume": 93538.0}, {"date": "2024-08-05", "close": 134.78, "volume": 196625.0}, {"date": "2024-08-06", "close": 137.57, "volume": 84557.0}, {"date": "2024-08-07", "close": 136.47, "volume": 78355.0}, {"date": "2024-08-08", "close": 139.63, "volume": 141652.0}, {"date": "2024-08-09", "close": 139.73, "volume": 49483.0}, {"date": "2024-08-12", "close": 138.51, "volume": 64073.0}, {"date": "2024-08-13", "close": 139.46, "volume": 216161.0}, {"date": "2024-08-14", "close": 139.02, "volume": 68603.0}, {"date": "2024-08-15", "close": 145.58, "volume": 118397.0}, {"date": "2024-08-16", "close": 144.02, "volume": 103227.0}, {"date": "2024-08-19", "close": 143.69, "volume": 79553.0}, {"date": "2024-08-20", "close": 142.91, "volume": 81853.0}, {"date": "2024-08-21", "close": 144.62, "volume": 328547.0}, {"date": "2024-08-22", "close": 154.28, "volume": 620047.0}, {"date": "2024-08-23", "close": 150.0, "volume": 219533.0}, {"date": "2024-08-26", "close": 146.64, "volume": 176324.0}, {"date": "2024-08-27", "close": 146.85, "volume": 107564.0}, {"date": "2024-08-28", "close": 146.14, "volume": 94022.0}, {"date": "2024-08-29", "close": 148.83, "volume": 163328.0}, {"date": "2024-08-30", "close": 149.87, "volume": 142375.0}, {"date": "2024-09-03", "close": 141.73, "volume": 133735.0}, {"date": "2024-09-04", "close": 142.0, "volume": 105623.0}, {"date": "2024-09-05", "close": 141.87, "volume": 96169.0}, {"date": "2024-09-06", "close": 139.76, "volume": 162809.0}, {"date": "2024-09-09", "close": 138.81, "volume": 191367.0}, {"date": "2024-09-10", "close": 138.0, "volume": 97784.0}, {"date": "2024-09-11", "close": 140.09, "volume": 88148.0}, {"date": "2024-09-12", "close": 141.94, "volume": 161260.0}, {"date": "2024-09-13", "close": 145.39, "volume": 146089.0}, {"date": "2024-09-16", "close": 144.87, "volume": 261260.0}, {"date": "2024-09-17", "close": 144.29, "volume": 249187.0}, {"date": "2024-09-18", "close": 145.19, "volume": 309086.0}, {"date": "2024-09-19", "close": 147.14, "volume": 106181.0}, {"date": "2024-09-20", "close": 145.52, "volume": 312483.0}, {"date": "2024-09-23", "close": 145.86, "volume": 75558.0}, {"date": "2024-09-24", "close": 146.92, "volume": 97314.0}, {"date": "2024-09-25", "close": 144.91, "volume": 71864.0}, {"date": "2024-09-26", "close": 144.86, "volume": 117670.0}, {"date": "2024-09-27", "close": 145.39, "volume": 94579.0}, {"date": "2024-09-30", "close": 151.83, "volume": 171480.0}, {"date": "2024-10-01", "close": 147.41, "volume": 127377.0}, {"date": "2024-10-02", "close": 147.77, "volume": 89888.0}, {"date": "2024-10-03", "close": 144.72, "volume": 69274.0}, {"date": "2024-10-04", "close": 145.48, "volume": 133425.0}, {"date": "2024-10-07", "close": 145.73, "volume": 88226.0}, {"date": "2024-10-08", "close": 146.89, "volume": 109495.0}, {"date": "2024-10-09", "close": 147.92, "volume": 117261.0}, {"date": "2024-10-10", "close": 146.48, "volume": 101406.0}, {"date": "2024-10-11", "close": 148.03, "volume": 96721.0}, {"date": "2024-10-14", "close": 149.44, "volume": 78191.0}, {"date": "2024-10-15", "close": 147.14, "volume": 167148.0}, {"date": "2024-10-16", "close": 149.21, "volume": 139041.0}, {"date": "2024-10-17", "close": 148.77, "volume": 81229.0}, {"date": "2024-10-18", "close": 144.85, "volume": 222493.0}, {"date": "2024-10-21", "close": 144.87, "volume": 130222.0}, {"date": "2024-10-22", "close": 140.59, "volume": 134601.0}, {"date": "2024-10-23", "close": 142.15, "volume": 170840.0}, {"date": "2024-10-24", "close": 137.65, "volume": 400858.0}, {"date": "2024-10-25", "close": 134.36, "volume": 388156.0}, {"date": "2024-10-28", "close": 131.41, "volume": 297502.0}, {"date": "2024-10-29", "close": 133.56, "volume": 255898.0}, {"date": "2024-10-30", "close": 135.97, "volume": 193564.0}, {"date": "2024-10-31", "close": 132.21, "volume": 198464.0}, {"date": "2024-11-01", "close": 132.16, "volume": 148856.0}, {"date": "2024-11-04", "close": 132.65, "volume": 97816.0}, {"date": "2024-11-05", "close": 136.45, "volume": 105991.0}, {"date": "2024-11-06", "close": 148.19, "volume": 268559.0}, {"date": "2024-11-07", "close": 149.03, "volume": 163400.0}, {"date": "2024-11-08", "close": 151.21, "volume": 148466.0}, {"date": "2024-11-11", "close": 153.76, "volume": 126770.0}, {"date": "2024-11-12", "close": 153.15, "volume": 319566.0}, {"date": "2024-11-13", "close": 152.85, "volume": 213906.0}, {"date": "2024-11-14", "close": 151.97, "volume": 140211.0}, {"date": "2024-11-15", "close": 150.7, "volume": 151717.0}, {"date": "2024-11-18", "close": 152.22, "volume": 371027.0}, {"date": "2024-11-19", "close": 153.79, "volume": 208442.0}, {"date": "2024-11-20", "close": 159.19, "volume": 128836.0}, {"date": "2024-11-21", "close": 165.33, "volume": 332473.0}, {"date": "2024-11-22", "close": 164.91, "volume": 174500.0}, {"date": "2024-11-25", "close": 168.99, "volume": 244722.0}, {"date": "2024-11-26", "close": 170.5, "volume": 321417.0}, {"date": "2024-11-27", "close": 174.51, "volume": 359183.0}, {"date": "2024-11-29", "close": 177.4, "volume": 186193.0}, {"date": "2024-12-02", "close": 179.71, "volume": 271856.0}, {"date": "2024-12-03", "close": 180.09, "volume": 661572.0}, {"date": "2024-12-04", "close": 180.56, "volume": 269128.0}, {"date": "2024-12-05", "close": 180.02, "volume": 189017.0}, {"date": "2024-12-06", "close": 181.34, "volume": 152586.0}, {"date": "2024-12-09", "close": 183.0, "volume": 113092.0}, {"date": "2024-12-10", "close": 184.0, "volume": 243918.0}, {"date": "2024-12-11", "close": 186.99, "volume": 256454.0}, {"date": "2024-12-12", "close": 187.75, "volume": 230821.0}, {"date": "2024-12-13", "close": 181.79, "volume": 299296.0}, {"date": "2024-12-16", "close": 184.84, "volume": 224202.0}, {"date": "2024-12-17", "close": 183.68, "volume": 174130.0}, {"date": "2024-12-18", "close": 175.81, "volume": 248107.0}, {"date": "2024-12-19", "close": 175.17, "volume": 202915.0}, {"date": "2024-12-20", "close": 175.07, "volume": 386690.0}, {"date": "2024-12-23", "close": 174.63, "volume": 94809.0}, {"date": "2024-12-24", "close": 176.13, "volume": 66710.0}, {"date": "2024-12-26", "close": 177.17, "volume": 77163.0}, {"date": "2024-12-27", "close": 171.35, "volume": 331283.0}, {"date": "2024-12-30", "close": 167.25, "volume": 152348.0}, {"date": "2024-12-31", "close": 167.43, "volume": 109838.0}, {"date": "2025-01-02", "close": 165.42, "volume": 115854.0}, {"date": "2025-01-03", "close": 166.78, "volume": 113242.0}, {"date": "2025-01-06", "close": 164.02, "volume": 107401.0}, {"date": "2025-01-07", "close": 163.4, "volume": 150924.0}, {"date": "2025-01-08", "close": 157.66, "volume": 240639.0}, {"date": "2025-01-10", "close": 153.35, "volume": 204844.0}, {"date": "2025-01-13", "close": 154.56, "volume": 144984.0}, {"date": "2025-01-14", "close": 158.19, "volume": 230207.0}, {"date": "2025-01-15", "close": 163.21, "volume": 182011.0}, {"date": "2025-01-16", "close": 168.0, "volume": 257201.0}, {"date": "2025-01-17", "close": 166.56, "volume": 195864.0}, {"date": "2025-01-21", "close": 172.73, "volume": 221848.0}, {"date": "2025-01-22", "close": 169.01, "volume": 210118.0}, {"date": "2025-01-23", "close": 193.05, "volume": 666492.0}, {"date": "2025-01-24", "close": 199.87, "volume": 315711.0}, {"date": "2025-01-27", "close": 193.6, "volume": 381260.0}, {"date": "2025-01-28", "close": 196.45, "volume": 231272.0}, {"date": "2025-01-29", "close": 196.94, "volume": 165515.0}, {"date": "2025-01-30", "close": 196.2, "volume": 190692.0}, {"date": "2025-01-31", "close": 196.44, "volume": 177325.0}, {"date": "2025-02-03", "close": 195.0, "volume": 324151.0}, {"date": "2025-02-04", "close": 199.41, "volume": 148363.0}, {"date": "2025-02-05", "close": 203.99, "volume": 224774.0}, {"date": "2025-02-06", "close": 206.04, "volume": 145507.0}, {"date": "2025-02-07", "close": 207.07, "volume": 279628.0}, {"date": "2025-02-10", "close": 206.42, "volume": 206799.0}, {"date": "2025-02-11", "close": 208.15, "volume": 213191.0}, {"date": "2025-02-12", "close": 208.91, "volume": 177923.0}, {"date": "2025-02-13", "close": 210.76, "volume": 140919.0}, {"date": "2025-02-14", "close": 211.67, "volume": 84096.0}, {"date": "2025-02-18", "close": 216.62, "volume": 238990.0}, {"date": "2025-02-19", "close": 219.6, "volume": 188632.0}, {"date": "2025-02-20", "close": 214.37, "volume": 181246.0}, {"date": "2025-02-21", "close": 202.27, "volume": 267063.0}, {"date": "2025-02-24", "close": 201.125, "volume": 135154.0}, {"date": "2025-02-25", "close": 199.92, "volume": 133313.0}, {"date": "2025-02-26", "close": 202.31, "volume": 125337.0}, {"date": "2025-02-27", "close": 202.38, "volume": 137828.0}, {"date": "2025-02-28", "close": 206.21, "volume": 269365.0}, {"date": "2025-03-03", "close": 199.88, "volume": 178839.0}, {"date": "2025-03-04", "close": 191.68, "volume": 512418.0}, {"date": "2025-03-05", "close": 180.71, "volume": 636914.0}, {"date": "2025-03-06", "close": 184.17, "volume": 291301.0}, {"date": "2025-03-07", "close": 182.7, "volume": 318046.0}, {"date": "2025-03-10", "close": 180.52, "volume": 226794.0}, {"date": "2025-03-11", "close": 180.49, "volume": 210465.0}, {"date": "2025-03-12", "close": 181.66, "volume": 326217.0}, {"date": "2025-03-13", "close": 175.31, "volume": 1287263.0}, {"date": "2025-03-14", "close": 184.235, "volume": 528626.0}, {"date": "2025-03-17", "close": 189.17, "volume": 330386.0}, {"date": "2025-03-18", "close": 192.67, "volume": 241025.0}, {"date": "2025-03-19", "close": 202.83, "volume": 393572.0}, {"date": "2025-03-20", "close": 197.43, "volume": 323420.0}, {"date": "2025-03-21", "close": 193.78, "volume": 337769.0}, {"date": "2025-03-24", "close": 203.32, "volume": 197944.0}, {"date": "2025-03-25", "close": 203.92, "volume": 181116.0}, {"date": "2025-03-26", "close": 200.3, "volume": 166027.0}, {"date": "2025-03-27", "close": 199.11, "volume": 122382.0}, {"date": "2025-03-28", "close": 193.32, "volume": 172142.0}, {"date": "2025-03-31", "close": 194.34, "volume": 221243.0}, {"date": "2025-04-01", "close": 194.7, "volume": 141816.0}, {"date": "2025-04-02", "close": 198.27, "volume": 156126.0}, {"date": "2025-04-03", "close": 180.31, "volume": 245697.0}, {"date": "2025-04-04", "close": 174.46, "volume": 358569.0}, {"date": "2025-04-07", "close": 178.77, "volume": 338945.0}, {"date": "2025-04-08", "close": 174.22, "volume": 250986.0}, {"date": "2025-04-09", "close": 191.16, "volume": 453081.0}, {"date": "2025-04-10", "close": 184.44, "volume": 277194.0}, {"date": "2025-04-11", "close": 189.51, "volume": 180539.0}, {"date": "2025-04-14", "close": 192.7, "volume": 162292.0}, {"date": "2025-04-15", "close": 193.1, "volume": 160068.0}, {"date": "2025-04-16", "close": 189.35, "volume": 174516.0}, {"date": "2025-04-17", "close": 194.19, "volume": 249992.0}, {"date": "2025-04-21", "close": 188.04, "volume": 119444.0}, {"date": "2025-04-22", "close": 189.42, "volume": 109030.0}, {"date": "2025-04-23", "close": 193.58, "volume": 174585.0}, {"date": "2025-04-24", "close": 202.31, "volume": 125872.0}, {"date": "2025-04-25", "close": 201.68, "volume": 102437.0}, {"date": "2025-04-28", "close": 201.5, "volume": 154884.0}, {"date": "2025-04-29", "close": 203.12, "volume": 98720.0}, {"date": "2025-04-30", "close": 204.74, "volume": 182262.0}, {"date": "2025-05-01", "close": 224.33, "volume": 683307.0}, {"date": "2025-05-02", "close": 224.86, "volume": 443048.0}, {"date": "2025-05-05", "close": 220.56, "volume": 208340.0}, {"date": "2025-05-06", "close": 220.61, "volume": 365776.0}, {"date": "2025-05-07", "close": 221.39, "volume": 204001.0}, {"date": "2025-05-08", "close": 222.17, "volume": 221639.0}, {"date": "2025-05-09", "close": 223.53, "volume": 134062.0}, {"date": "2025-05-12", "close": 226.99, "volume": 177861.0}, {"date": "2025-05-13", "close": 230.25, "volume": 223167.0}, {"date": "2025-05-14", "close": 226.22, "volume": 203997.0}, {"date": "2025-05-15", "close": 227.98, "volume": 160237.0}, {"date": "2025-05-16", "close": 232.0, "volume": 185500.0}, {"date": "2025-05-19", "close": 229.65, "volume": 89731.0}, {"date": "2025-05-20", "close": 230.13, "volume": 80564.0}, {"date": "2025-05-21", "close": 226.95, "volume": 144817.0}, {"date": "2025-05-22", "close": 228.68, "volume": 139499.0}, {"date": "2025-05-23", "close": 227.44, "volume": 115768.0}, {"date": "2025-05-27", "close": 227.73, "volume": 131309.0}, {"date": "2025-05-28", "close": 216.0, "volume": 309050.0}, {"date": "2025-05-29", "close": 220.19, "volume": 243797.0}, {"date": "2025-05-30", "close": 219.11, "volume": 215941.0}, {"date": "2025-06-02", "close": 217.48, "volume": 254446.0}, {"date": "2025-06-03", "close": 221.17, "volume": 158637.0}, {"date": "2025-06-04", "close": 223.63, "volume": 202116.0}, {"date": "2025-06-05", "close": 222.89, "volume": 184948.0}, {"date": "2025-06-06", "close": 226.47, "volume": 104632.0}, {"date": "2025-06-09", "close": 227.78, "volume": 99666.0}, {"date": "2025-06-10", "close": 231.6, "volume": 148685.0}, {"date": "2025-06-11", "close": 239.05, "volume": 415602.0}, {"date": "2025-06-12", "close": 236.58, "volume": 149724.0}, {"date": "2025-06-13", "close": 229.54, "volume": 247457.0}, {"date": "2025-06-16", "close": 234.83, "volume": 200125.0}, {"date": "2025-06-17", "close": 224.77, "volume": 206905.0}, {"date": "2025-06-18", "close": 218.36, "volume": 354378.0}, {"date": "2025-06-20", "close": 214.95, "volume": 480137.0}, {"date": "2025-06-23", "close": 215.69, "volume": 279821.0}, {"date": "2025-06-24", "close": 214.23, "volume": 243546.0}, {"date": "2025-06-25", "close": 214.535, "volume": 228563.0}, {"date": "2025-06-26", "close": 224.51, "volume": 191885.0}, {"date": "2025-06-27", "close": 224.05, "volume": 232737.0}, {"date": "2025-06-30", "close": 224.86, "volume": 143239.0}, {"date": "2025-07-01", "close": 226.74, "volume": 206256.0}, {"date": "2025-07-02", "close": 228.64, "volume": 208391.0}, {"date": "2025-07-03", "close": 232.51, "volume": 70187.0}, {"date": "2025-07-07", "close": 230.81, "volume": 168151.0}, {"date": "2025-07-08", "close": 233.83, "volume": 202827.0}, {"date": "2025-07-09", "close": 235.64, "volume": 222839.0}, {"date": "2025-07-10", "close": 229.98, "volume": 360600.0}, {"date": "2025-07-11", "close": 212.75, "volume": 289692.0}, {"date": "2025-07-14", "close": 212.3, "volume": 286679.0}, {"date": "2025-07-15", "close": 208.12, "volume": 159295.0}, {"date": "2025-07-16", "close": 212.11, "volume": 144825.0}, {"date": "2025-07-17", "close": 213.82, "volume": 148656.0}, {"date": "2025-07-18", "close": 211.375, "volume": 129566.0}, {"date": "2025-07-21", "close": 215.89, "volume": 143570.0}, {"date": "2025-07-22", "close": 217.07, "volume": 145620.0}, {"date": "2025-07-23", "close": 226.66, "volume": 147055.0}, {"date": "2025-07-24", "close": 224.03, "volume": 110532.0}, {"date": "2025-07-25", "close": 226.08, "volume": 101423.0}, {"date": "2025-07-28", "close": 224.07, "volume": 126325.0}, {"date": "2025-07-29", "close": 225.22, "volume": 78029.0}, {"date": "2025-07-30", "close": 223.54, "volume": 139567.0}, {"date": "2025-07-31", "close": 221.01, "volume": 118271.0}, {"date": "2025-08-01", "close": 219.57, "volume": 158793.0}, {"date": "2025-08-04", "close": 221.69, "volume": 155993.0}, {"date": "2025-08-05", "close": 219.64, "volume": 162685.0}, {"date": "2025-08-06", "close": 221.05, "volume": 99429.0}, {"date": "2025-08-07", "close": 223.93, "volume": 113418.0}, {"date": "2025-08-08", "close": 225.94, "volume": 141174.0}, {"date": "2025-08-11", "close": 224.22, "volume": 283443.0}, {"date": "2025-08-12", "close": 233.18, "volume": 133122.0}, {"date": "2025-08-13", "close": 236.05, "volume": 141007.0}, {"date": "2025-08-14", "close": 233.49, "volume": 133701.0}, {"date": "2025-08-15", "close": 234.27, "volume": 135965.0}, {"date": "2025-08-18", "close": 231.22, "volume": 220048.0}, {"date": "2025-08-19", "close": 226.91, "volume": 134992.0}, {"date": "2025-08-20", "close": 223.39, "volume": 530315.0}, {"date": "2025-08-21", "close": 217.89, "volume": 770919.0}, {"date": "2025-08-22", "close": 228.7, "volume": 324970.0}, {"date": "2025-08-25", "close": 225.19, "volume": 170076.0}, {"date": "2025-08-26", "close": 230.78, "volume": 219882.0}, {"date": "2025-08-27", "close": 230.38, "volume": 198875.0}, {"date": "2025-08-28", "close": 229.12, "volume": 187717.0}, {"date": "2025-08-29", "close": 230.05, "volume": 122191.0}, {"date": "2025-09-02", "close": 232.66, "volume": 118974.0}, {"date": "2025-09-03", "close": 232.88, "volume": 176266.0}, {"date": "2025-09-04", "close": 235.71, "volume": 113747.0}, {"date": "2025-09-05", "close": 233.55, "volume": 106835.0}, {"date": "2025-09-08", "close": 229.11, "volume": 155106.0}, {"date": "2025-09-09", "close": 229.65, "volume": 114095.0}, {"date": "2025-09-10", "close": 235.7, "volume": 162118.0}, {"date": "2025-09-11", "close": 239.55, "volume": 107694.0}, {"date": "2025-09-12", "close": 234.8, "volume": 76780.0}, {"date": "2025-09-15", "close": 236.24, "volume": 81421.0}, {"date": "2025-09-16", "close": 238.1, "volume": 144932.0}, {"date": "2025-09-17", "close": 237.49, "volume": 103900.0}, {"date": "2025-09-18", "close": 242.45, "volume": 138619.0}, {"date": "2025-09-19", "close": 235.44, "volume": 453980.0}, {"date": "2025-09-22", "close": 237.52, "volume": 135298.0}, {"date": "2025-09-23", "close": 236.79, "volume": 164762.0}, {"date": "2025-09-24", "close": 227.6, "volume": 157094.0}, {"date": "2025-09-25", "close": 231.63, "volume": 160734.0}, {"date": "2025-09-26", "close": 236.42, "volume": 109265.0}, {"date": "2025-09-29", "close": 237.99, "volume": 152546.0}, {"date": "2025-09-30", "close": 249.24, "volume": 228762.0}, {"date": "2025-10-01", "close": 245.66, "volume": 185438.0}, {"date": "2025-10-02", "close": 248.08, "volume": 131219.0}, {"date": "2025-10-03", "close": 251.27, "volume": 118990.0}, {"date": "2025-10-06", "close": 251.17, "volume": 114166.0}, {"date": "2025-10-07", "close": 249.38, "volume": 140971.0}, {"date": "2025-10-08", "close": 248.61, "volume": 144137.0}, {"date": "2025-10-09", "close": 249.57, "volume": 127992.0}, {"date": "2025-10-10", "close": 241.5, "volume": 173285.0}, {"date": "2025-10-13", "close": 247.13, "volume": 78600.0}, {"date": "2025-10-14", "close": 250.25, "volume": 75602.0}, {"date": "2025-10-15", "close": 256.66, "volume": 119263.0}, {"date": "2025-10-16", "close": 246.74, "volume": 170552.0}, {"date": "2025-10-17", "close": 244.48, "volume": 95157.0}, {"date": "2025-10-20", "close": 254.1, "volume": 137426.0}, {"date": "2025-10-21", "close": 251.86, "volume": 134837.0}, {"date": "2025-10-22", "close": 243.19, "volume": 110307.0}, {"date": "2025-10-23", "close": 247.53, "volume": 65814.0}, {"date": "2025-10-24", "close": 251.11, "volume": 80578.0}, {"date": "2025-10-27", "close": 254.0, "volume": 126116.0}, {"date": "2025-10-28", "close": 250.94, "volume": 129458.0}, {"date": "2025-10-29", "close": 249.37, "volume": 140520.0}, {"date": "2025-10-30", "close": 243.82, "volume": 137501.0}, {"date": "2025-10-31", "close": 278.46, "volume": 644213.0}, {"date": "2025-11-03", "close": 281.1, "volume": 384030.0}, {"date": "2025-11-04", "close": 277.54, "volume": 173873.0}, {"date": "2025-11-05", "close": 281.63, "volume": 109022.0}, {"date": "2025-11-06", "close": 282.27, "volume": 213203.0}, {"date": "2025-11-07", "close": 284.86, "volume": 245190.0}, {"date": "2025-11-10", "close": 285.53, "volume": 175357.0}, {"date": "2025-11-11", "close": 286.96, "volume": 226700.0}, {"date": "2025-11-12", "close": 283.48, "volume": 232313.0}, {"date": "2025-11-13", "close": 272.87, "volume": 205851.0}, {"date": "2025-11-14", "close": 273.55, "volume": 183544.0}, {"date": "2025-11-17", "close": 267.03, "volume": 423673.0}, {"date": "2025-11-18", "close": 251.26, "volume": 1511523.0}, {"date": "2025-11-19", "close": 237.82, "volume": 405421.0}, {"date": "2025-11-20", "close": 233.97, "volume": 602001.0}, {"date": "2025-11-21", "close": 251.1, "volume": 361789.0}, {"date": "2025-11-24", "close": 256.34, "volume": 240716.0}, {"date": "2025-11-25", "close": 267.32, "volume": 379922.0}, {"date": "2025-11-26", "close": 271.56, "volume": 311053.0}, {"date": "2025-11-28", "close": 270.85, "volume": 181795.0}, {"date": "2025-12-01", "close": 268.39, "volume": 278734.0}, {"date": "2025-12-02", "close": 266.17, "volume": 158612.0}, {"date": "2025-12-03", "close": 273.19, "volume": 260540.0}, {"date": "2025-12-04", "close": 271.01, "volume": 204075.0}, {"date": "2025-12-05", "close": 266.0, "volume": 188990.0}, {"date": "2025-12-08", "close": 262.61, "volume": 191436.0}, {"date": "2025-12-09", "close": 260.32, "volume": 253387.0}, {"date": "2025-12-10", "close": 262.4, "volume": 183782.0}, {"date": "2025-12-11", "close": 265.85, "volume": 161545.0}, {"date": "2025-12-12", "close": 259.44, "volume": 161768.0}, {"date": "2025-12-15", "close": 262.38, "volume": 144480.0}, {"date": "2025-12-16", "close": 262.65, "volume": 207513.0}, {"date": "2025-12-17", "close": 262.34, "volume": 252552.0}, {"date": "2025-12-18", "close": 266.98, "volume": 304411.0}, {"date": "2025-12-19", "close": 264.53, "volume": 422873.0}, {"date": "2025-12-22", "close": 275.19, "volume": 247596.0}, {"date": "2025-12-23", "close": 266.91, "volume": 226958.0}, {"date": "2025-12-24", "close": 269.68, "volume": 73167.0}, {"date": "2025-12-26", "close": 269.82, "volume": 63084.0}, {"date": "2025-12-29", "close": 270.16, "volume": 253050.0}, {"date": "2025-12-30", "close": 262.95, "volume": 358296.0}, {"date": "2025-12-31", "close": 255.06, "volume": 253620.0}, {"date": "2026-01-02", "close": 255.58, "volume": 291087.0}, {"date": "2026-01-05", "close": 271.38, "volume": 299067.0}, {"date": "2026-01-06", "close": 284.57, "volume": 521764.0}, {"date": "2026-01-07", "close": 274.69, "volume": 408952.0}, {"date": "2026-01-08", "close": 279.61, "volume": 226650.0}, {"date": "2026-01-09", "close": 278.92, "volume": 202417.0}, {"date": "2026-01-12", "close": 269.12, "volume": 179712.0}, {"date": "2026-01-13", "close": 274.68, "volume": 170655.0}, {"date": "2026-01-14", "close": 286.65, "volume": 247133.0}, {"date": "2026-01-15", "close": 290.8, "volume": 139719.0}, {"date": "2026-01-16", "close": 291.99, "volume": 161070.0}, {"date": "2026-01-20", "close": 288.0, "volume": 127982.0}, {"date": "2026-01-21", "close": 289.68, "volume": 235961.0}, {"date": "2026-01-22", "close": 287.46, "volume": 256827.0}, {"date": "2026-01-23", "close": 274.99, "volume": 251423.0}, {"date": "2026-01-26", "close": 274.99, "volume": 314703.0}, {"date": "2026-01-27", "close": 276.97, "volume": 143409.0}, {"date": "2026-01-28", "close": 271.39, "volume": 315881.0}, {"date": "2026-01-29", "close": 269.74, "volume": 350077.0}, {"date": "2026-01-30", "close": 250.14, "volume": 653380.0}, {"date": "2026-02-02", "close": 252.72, "volume": 455096.0}, {"date": "2026-02-03", "close": 255.99, "volume": 238797.0}, {"date": "2026-02-04", "close": 253.1, "volume": 332433.0}, {"date": "2026-02-05", "close": 258.16, "volume": 388436.0}, {"date": "2026-02-06", "close": 271.26, "volume": 295387.0}, {"date": "2026-02-09", "close": 274.76, "volume": 177388.0}, {"date": "2026-02-10", "close": 274.1, "volume": 191776.0}, {"date": "2026-02-11", "close": 267.2, "volume": 204382.0}, {"date": "2026-02-12", "close": 264.98, "volume": 184820.0}, {"date": "2026-02-13", "close": 268.61, "volume": 139471.0}, {"date": "2026-02-17", "close": 264.58, "volume": 219284.0}, {"date": "2026-02-18", "close": 273.97, "volume": 187378.0}, {"date": "2026-02-19", "close": 286.07, "volume": 373983.0}, {"date": "2026-02-20", "close": 292.89, "volume": 318348.0}, {"date": "2026-02-23", "close": 293.65, "volume": 325916.0}, {"date": "2026-02-24", "close": 297.87, "volume": 299920.0}, {"date": "2026-02-25", "close": 295.26, "volume": 210562.0}, {"date": "2026-02-26", "close": 289.92, "volume": 150498.0}, {"date": "2026-02-27", "close": 285.2, "volume": 144395.0}, {"date": "2026-03-02", "close": 286.67, "volume": 280282.0}, {"date": "2026-03-03", "close": 286.9, "volume": 210855.0}, {"date": "2026-03-04", "close": 288.58, "volume": 275440.0}, {"date": "2026-03-05", "close": 274.03, "volume": 325084.0}, {"date": "2026-03-06", "close": 267.28, "volume": 186332.0}, {"date": "2026-03-09", "close": 282.16, "volume": 444380.0}, {"date": "2026-03-10", "close": 279.01, "volume": 284388.0}, {"date": "2026-03-11", "close": 279.47, "volume": 188081.0}, {"date": "2026-03-12", "close": 275.5, "volume": 366161.0}, {"date": "2026-03-13", "close": 270.92, "volume": 172526.0}, {"date": "2026-03-16", "close": 278.35, "volume": 231956.0}, {"date": "2026-03-17", "close": 269.08, "volume": 323211.0}, {"date": "2026-03-18", "close": 269.95, "volume": 271220.0}, {"date": "2026-03-19", "close": 284.53, "volume": 392328.0}, {"date": "2026-03-20", "close": 274.45, "volume": 692800.0}, {"date": "2026-03-23", "close": 289.13, "volume": 591368.0}, {"date": "2026-03-24", "close": 285.27, "volume": 308291.0}, {"date": "2026-03-25", "close": 284.57, "volume": 166172.0}, {"date": "2026-03-26", "close": 274.7, "volume": 227084.0}, {"date": "2026-03-27", "close": 272.33, "volume": 288072.0}, {"date": "2026-03-30", "close": 264.71, "volume": 394506.0}, {"date": "2026-03-31", "close": 265.51, "volume": 389105.0}, {"date": "2026-04-01", "close": 263.58, "volume": 369877.0}, {"date": "2026-04-02", "close": 268.11, "volume": 260363.0}, {"date": "2026-04-06", "close": 274.33, "volume": 206334.0}, {"date": "2026-04-07", "close": 275.55, "volume": 201843.0}, {"date": "2026-04-08", "close": 288.47, "volume": 236804.0}, {"date": "2026-04-09", "close": 294.48, "volume": 182515.0}, {"date": "2026-04-10", "close": 293.39, "volume": 131026.0}, {"date": "2026-04-13", "close": 297.45, "volume": 190923.0}, {"date": "2026-04-14", "close": 296.86, "volume": 131480.0}, {"date": "2026-04-15", "close": 305.9, "volume": 248025.0}, {"date": "2026-04-16", "close": 301.08, "volume": 175099.0}, {"date": "2026-04-17", "close": 309.68, "volume": 190918.0}, {"date": "2026-04-20", "close": 309.19, "volume": 269707.0}, {"date": "2026-04-21", "close": 296.84, "volume": 247012.0}, {"date": "2026-04-22", "close": 292.52, "volume": 226172.0}, {"date": "2026-04-23", "close": 286.35, "volume": 389999.0}, {"date": "2026-04-24", "close": 292.61, "volume": 259553.0}, {"date": "2026-04-27", "close": 291.34, "volume": 221782.0}, {"date": "2026-04-28", "close": 287.3, "volume": 242172.0}, {"date": "2026-04-29", "close": 281.84, "volume": 194314.0}, {"date": "2026-04-30", "close": 286.92, "volume": 297828.0}, {"date": "2026-05-01", "close": 282.5, "volume": 232057.0}, {"date": "2026-05-04", "close": 282.87, "volume": 237358.0}, {"date": "2026-05-05", "close": 234.74, "volume": 1227049.0}, {"date": "2026-05-06", "close": 240.27, "volume": 477050.0}, {"date": "2026-05-07", "close": 241.11, "volume": 567976.0}, {"date": "2026-05-08", "close": 230.83, "volume": 321943.0}, {"date": "2026-05-11", "close": 231.92, "volume": 415452.0}, {"date": "2026-05-12", "close": 227.41, "volume": 580000.0}, {"date": "2026-05-13", "close": 218.49, "volume": 386336.0}, {"date": "2026-05-14", "close": 215.86, "volume": 402821.0}, {"date": "2026-05-15", "close": 205.4, "volume": 364696.0}, {"date": "2026-05-18", "close": 207.77, "volume": 270126.0}, {"date": "2026-05-19", "close": 209.01, "volume": 322097.0}, {"date": "2026-05-20", "close": 211.37, "volume": 413049.0}, {"date": "2026-05-21", "close": 207.86, "volume": 350998.0}, {"date": "2026-05-22", "close": 222.1, "volume": 461557.0}, {"date": "2026-05-26", "close": 220.97, "volume": 250739.0}, {"date": "2026-05-27", "close": 217.48, "volume": 187000.0}, {"date": "2026-05-28", "close": 221.16, "volume": 204394.0}, {"date": "2026-05-29", "close": 216.75, "volume": 326840.0}, {"date": "2026-06-01", "close": 213.37, "volume": 278234.0}, {"date": "2026-06-02", "close": 212.01, "volume": 229838.0}, {"date": "2026-06-03", "close": 213.48, "volume": 164861.0}, {"date": "2026-06-04", "close": 212.61, "volume": 250897.0}, {"date": "2026-06-05", "close": 197.73, "volume": 229964.0}, {"date": "2026-06-08", "close": 210.49, "volume": 346798.0}, {"date": "2026-06-09", "close": 215.39, "volume": 267711.0}, {"date": "2026-06-10", "close": 217.96, "volume": 428894.0}, {"date": "2026-06-11", "close": 231.02, "volume": 317862.0}, {"date": "2026-06-12", "close": 225.53, "volume": 304288.0}, {"date": "2026-06-15", "close": 221.68, "volume": 204864.0}, {"date": "2026-06-16", "close": 220.7, "volume": 178753.0}, {"date": "2026-06-17", "close": 217.51, "volume": 219026.0}, {"date": "2026-06-18", "close": 222.78, "volume": 286146.0}, {"date": "2026-06-22", "close": 219.26, "volume": 165097.0}, {"date": "2026-06-23", "close": 215.66, "volume": 152629.0}, {"date": "2026-06-24", "close": 213.72, "volume": 340676.0}, {"date": "2026-06-25", "close": 218.93, "volume": 244176.0}, {"date": "2026-06-26", "close": 218.29, "volume": 645590.0}, {"date": "2026-06-29", "close": 213.24, "volume": 241559.0}, {"date": "2026-06-30", "close": 218.7, "volume": 284200.0}, {"date": "2026-07-01", "close": 214.9, "volume": 234203.0}, {"date": "2026-07-02", "close": 221.76, "volume": 172885.0}, {"date": "2026-07-06", "close": 220.83, "volume": 227257.0}, {"date": "2026-07-07", "close": 218.72, "volume": 194819.0}, {"date": "2026-07-08", "close": 217.42, "volume": 180388.0}, {"date": "2026-07-09", "close": 216.65, "volume": 159362.0}, {"date": "2026-07-10", "close": 216.51, "volume": 211610.0}, {"date": "2026-07-13", "close": 213.2, "volume": 279862.0}, {"date": "2026-07-14", "close": 211.07, "volume": 161771.0}, {"date": "2026-07-15", "close": 218.29, "volume": 134822.0}, {"date": "2026-07-16", "close": 216.22, "volume": 131035.0}, {"date": "2026-07-17", "close": 212.66, "volume": 217206.0}, {"date": "2026-07-20", "close": 210.48, "volume": 230217.0}, {"date": "2026-07-21", "close": 210.25, "volume": 238181.0}, {"date": "2026-07-22", "close": 209.79, "volume": 141863.0}, {"date": "2026-07-23", "close": 214.39, "volume": 187649.0}, {"date": "2026-07-24", "close": 216.7, "volume": 181249.0}, {"date": "2026-07-27", "close": 217.3, "volume": 134680.0}, {"date": "2026-07-28", "close": 220.64, "volume": 128413.0}, {"date": "2026-07-29", "close": 214.02, "volume": 142419.0}, {"date": "2026-07-30", "close": 219.92, "volume": 107438.0}, {"date": "2026-07-31", "close": 221.39, "volume": 198839.0}, {"date": "2026-08-03", "close": 225.57, "volume": 206001.0}, {"date": "2026-08-04", "close": 236.6, "volume": 159012.0}, {"date": "2026-08-05", "close": 235.09, "volume": 133440.0}, {"date": "2026-08-06", "close": 237.1, "volume": 96613.0}, {"date": "2026-08-07", "close": 236.23, "volume": 93886.0}], "refreshing": true}