{"ticker": "QLYS", "overview": {"cik": "1107843", "ticker": "QLYS", "name": "QUALYS, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001254781-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001558242-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010222", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001254781-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001558242-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001433254-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001814777-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001254781-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001786612-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008462", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001558242-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001814777-26-000021", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001107843-26-000036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001107843-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001107843-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001814777-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001254781-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001558242-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007557", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001254781-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001786612-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007230", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001558242-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001254781-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001814777-26-000018", "price_sensitive": false}]}, "description": "QUALYS, INC. trades as QLYS on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 1,002 insider filings for the company, from May 2013 to October 2026. Across those, 21 insiders disclosed 2 open-market purchases totalling $1.88M against 611 sales totalling $575.76M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 1876092.2104999998, "sell_n": 611, "sell_sum": 575760997.3771, "net": -573884905.1666, "insiders": 21, "first_date": "2013-05-08", "last_date": "2026-10-20"}, "metrics": {"ticker": "QLYS", "has_prices": true, "as_of": "2026-08-17", "last": 183.31, "prev_close": 186.05, "change": -2.740000000000009, "change_pct": -0.014727223864552587, "session_volume": 772187.0, "vwap_5": 188.04125935962858, "vwap_20": 162.72380104102925, "vwap_60": 139.9146122677595, "vwap_250": 119.88923798195285, "high_52w": 195.88, "low_52w": 76.2, "avg_volume_20": 838996.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001254781-26-000028", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Bruce K. Posey", "who_key": "POSEY BRUCE K", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 166963.8129, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QLYS: $167K", "source_url": "https://www.sec.gov/Archives/edgar/data/1254781/000125478126000028/0001254781-26-000028-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "0001558242-26-000026", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 609147.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $609K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1558242/000155824226000026/0001558242-26-000026-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28243}, {"id": "0001814777-26-000023", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Joo Mi Kim", "who_key": "Kim Joo Mi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174712.2891, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $175K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1814777/000181477726000023/0001814777-26-000023-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001433254-26-000006", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Thomas Berquist", "who_key": "Berquist Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89562.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $90K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1433254/000143325426000006/0001433254-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001254781-26-000024", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Bruce K. Posey", "who_key": "POSEY BRUCE K", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159544.1636, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims QLYS: $160K", "source_url": "https://www.sec.gov/Archives/edgar/data/1254781/000125478126000024/0001254781-26-000024-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001786612-26-000011", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Wendy Pfeiffer", "who_key": "Pfeiffer Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 92500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims QLYS: $92K", "source_url": "https://www.sec.gov/Archives/edgar/data/1786612/000178661226000011/0001786612-26-000011-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001558242-26-000022", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 604708.4144, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "QLYS's CEO lightens up \u2014 $605K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1558242/000155824226000022/0001558242-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001814777-26-000021", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Joo Mi Kim", "who_key": "Kim Joo Mi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 248994.7776, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $249K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1814777/000181477726000021/0001814777-26-000021-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "0001254781-26-000022", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Bruce K. Posey", "who_key": "POSEY BRUCE K", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 328437.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1254781/000125478126000022/0001254781-26-000022-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "0001814777-26-000019", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Joo Mi Kim", "who_key": "Kim Joo Mi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 556563.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814777/000181477726000019/0001814777-26-000019-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "0001558242-26-000020", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 976773.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1558242/000155824226000020/0001558242-26-000020-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "0001254781-26-000021", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Bruce K. Posey", "who_key": "POSEY BRUCE K", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 139508.4379, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $140K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000021/0001254781-26-000021-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "0001786612-26-000009", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Wendy Pfeiffer", "who_key": "Pfeiffer Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 79095.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $79K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000178661226000009/0001786612-26-000009-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}, {"id": "0001558242-26-000019", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 513610.79699999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $514K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000019/0001558242-26-000019-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}, {"id": "0001254781-26-000019", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Bruce K. Posey", "who_key": "POSEY BRUCE K", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $155K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000019/0001254781-26-000019-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001814777-26-000018", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Joo Mi Kim", "who_key": "Kim Joo Mi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 138419.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $138K off the table in QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477726000018/0001814777-26-000018-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}, {"id": "0001558242-26-000018", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4050000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $4M of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000018/0001558242-26-000018-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001558242-26-000016", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1267537.5462, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $1.3M of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000016/0001558242-26-000016-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001558242-26-000014", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1204814.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in QLYS \u2014 The CEO offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000014/0001558242-26-000014-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}, {"id": "0001786612-26-000007", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Wendy Pfeiffer", "who_key": "Pfeiffer Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 55275.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $55K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000178661226000007/0001786612-26-000007-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001254781-26-000017", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Bruce K. Posey", "who_key": "POSEY BRUCE K", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94668.4601, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $95K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000017/0001254781-26-000017-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001558242-26-000012", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 367369.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims QLYS: $367K", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000012/0001558242-26-000012-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001329632-26-000004", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Jeffrey P. Hank", "who_key": "Hank Jeffrey P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103226.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $103K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000132963226000004/0001329632-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001433254-26-000004", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Thomas Berquist", "who_key": "Berquist Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 103994.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $104K of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000143325426000004/0001433254-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001433254-26-000002", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Thomas Berquist", "who_key": "Berquist Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000143325426000002/0001433254-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001738721-26-000002", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Bradford L. Brooks", "who_key": "Brooks Bradford L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000173872126000002/0001738721-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001786612-26-000005", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Wendy Pfeiffer", "who_key": "Pfeiffer Wendy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000178661226000005/0001786612-26-000005-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001582263-26-000002", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Kristi Marie Rogers", "who_key": "Rogers Kristi Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000158226326000002/0001582263-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001329632-26-000002", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Jeffrey P. Hank", "who_key": "Hank Jeffrey P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000132963226000002/0001329632-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}, {"id": "0001806957-26-000002", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "John A. Zangardi", "who_key": "Zangardi John A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on QLYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000180695726000002/0001806957-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209683}], "recent_buys": [{"id": "0001415889-25-003459", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "John A. Zangardi", "who_key": "Zangardi John A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 627.9, "score": 17.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs QLYS with $627", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925003459/0001415889-25-003459-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168723}, {"id": "0001209191-15-041347", "src": "INSIDERS", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Sandra E. Bergeron", "who_key": "BERGERON SANDRA E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1875464.3105, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board insider adds $1.9M of QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919115041347/0001209191-15-041347-index.htm", "trade_date": "2015-05-08", "timestamp": "2015-05-08", "mins": 6043123}], "institutional": [{"id": "13DG-0002100119-26-001041", "src": "13DG", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Qualys, Inc.", "who_key": "QUALYS, 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": "Services-Prepackaged Software", "country": "United States", "headline": "QUALYS, INC. takes a 5.2% passive stake in QLYS", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/0002100119-26-001041-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000556", "src": "13DG", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Qualys, Inc.", "who_key": "QUALYS, 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": "Services-Prepackaged Software", "country": "United States", "headline": "QUALYS, INC. crosses 5% of QLYS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/0002100121-26-000556-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002158", "src": "13DG", "ticker": "QLYS", "cik": "1107843", "company": "QUALYS, INC.", "company_raw": "QUALYS, INC.", "who": "Qualys, Inc.", "who_key": "QUALYS, 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": "Services-Prepackaged Software", "country": "United States", "headline": "QUALYS, INC. adjusts its stake in QLYS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/0000102909-26-002158-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Qualys, Inc. - Common Stock", "new_value": "QUALYS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001107843", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001107843", "applied": 1, "detected_at": "2026-10-27T02:35:08.328576"}]}, "key_people": [{"who": "Philippe F. Courtot", "who_key": "COURTOT PHILIPPE F", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 195706854.5776, "net": -195706854.5776, "trades": 82, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10471188.8708, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120060090/0001209191-20-060090-index.htm"}, {"action": "SELL", "amount": 12985490.2601, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120059515/0001209191-20-059515-index.htm"}, {"action": "SELL", "amount": 8176293.0982, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120059258/0001209191-20-059258-index.htm"}, {"action": "SELL", "amount": 15833724.6884, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120028557/0001209191-20-028557-index.htm"}, {"action": "SELL", "amount": 14232749.8807, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919119056023/0001209191-19-056023-index.htm"}, {"action": "SELL", "amount": 11104513.219400002, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919119055686/0001209191-19-055686-index.htm"}, {"action": "SELL", "amount": 8262784.0123000005, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919119055345/0001209191-19-055345-index.htm"}, {"action": "SELL", "amount": 2723581.1986000002, "date": "2018-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919118047525/0001209191-18-047525-index.htm"}, {"action": "SELL", "amount": 3396069.9342, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919118047090/0001209191-18-047090-index.htm"}, {"action": "SELL", "amount": 5275132.6236, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919118046491/0001209191-18-046491-index.htm"}, {"action": "SELL", "amount": 3530212.9941, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919118046076/0001209191-18-046076-index.htm"}, {"action": "SELL", "amount": 3432294.1345, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919118045738/0001209191-18-045738-index.htm"}, {"action": "SELL", "amount": 1706543.2441999998, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919118045312/0001209191-18-045312-index.htm"}, {"action": "SELL", "amount": 603995.588, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062938/0001209191-17-062938-index.htm"}, {"action": "SELL", "amount": 2438674.3365, "date": "2017-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062733/0001209191-17-062733-index.htm"}, {"action": "SELL", "amount": 2422958.3102, "date": "2017-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062401/0001209191-17-062401-index.htm"}, {"action": "SELL", "amount": 2340786.7332, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062209/0001209191-17-062209-index.htm"}, {"action": "SELL", "amount": 2319606.784, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117061567/0001209191-17-061567-index.htm"}, {"action": "SELL", "amount": 2311024.847, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117060911/0001209191-17-060911-index.htm"}, {"action": "SELL", "amount": 2261189.8668, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117060374/0001209191-17-060374-index.htm"}, {"action": "SELL", "amount": 2279640.3857, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117060023/0001209191-17-060023-index.htm"}, {"action": "SELL", "amount": 2293761.6178, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117059621/0001209191-17-059621-index.htm"}, {"action": "SELL", "amount": 1120265.5125, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117059186/0001209191-17-059186-index.htm"}, {"action": "SELL", "amount": 1072223.0, "date": "2017-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117027840/0001209191-17-027840-index.htm"}, {"action": "SELL", "amount": 1424810.342, "date": "2017-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117027457/0001209191-17-027457-index.htm"}], "latest": {"action": "SELL", "amount": 10471188.8708, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120060090/0001209191-20-060090-index.htm"}}, {"who": "Philippe Courtot Family Trust", "who_key": "Philippe Courtot Family Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 153301599.968, "net": -153301599.968, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12662745.729, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121063484/0001209191-21-063484-index.htm"}, {"action": "SELL", "amount": 33554287.2765, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121063000/0001209191-21-063000-index.htm"}, {"action": "SELL", "amount": 2581198.9249, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121062313/0001209191-21-062313-index.htm"}, {"action": "SELL", "amount": 17054219.6992, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121062050/0001209191-21-062050-index.htm"}, {"action": "SELL", "amount": 16083885.8046, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121061651/0001209191-21-061651-index.htm"}, {"action": "SELL", "amount": 6110167.6184, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121061406/0001209191-21-061406-index.htm"}, {"action": "SELL", "amount": 3696719.926, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121061174/0001209191-21-061174-index.htm"}, {"action": "SELL", "amount": 5194647.6622, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121060703/0001209191-21-060703-index.htm"}, {"action": "SELL", "amount": 120241.4, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121058086/0001209191-21-058086-index.htm"}, {"action": "SELL", "amount": 4090001.7359, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121057161/0001209191-21-057161-index.htm"}, {"action": "SELL", "amount": 312216.44, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121056410/0001209191-21-056410-index.htm"}, {"action": "SELL", "amount": 6509545.625399999, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121055075/0001209191-21-055075-index.htm"}, {"action": "SELL", "amount": 8829242.777999999, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121054373/0001209191-21-054373-index.htm"}, {"action": "SELL", "amount": 10152789.285600001, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121053872/0001209191-21-053872-index.htm"}, {"action": "SELL", "amount": 16959678.828199998, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121053542/0001209191-21-053542-index.htm"}, {"action": "SELL", "amount": 2661359.1015, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121053140/0001209191-21-053140-index.htm"}, {"action": "SELL", "amount": 6728652.1326, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121052833/0001209191-21-052833-index.htm"}], "latest": {"action": "SELL", "amount": 12662745.729, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121063484/0001209191-21-063484-index.htm"}}, {"who": "Sumedh S. Thakar", "who_key": "Thakar Sumedh S", "role": "CEO & PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 105859212.61840001, "net": -105859212.61840001, "trades": 191, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 609147.56, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1558242/000155824226000026/0001558242-26-000026-index.htm"}, {"action": "SELL", "amount": 604708.4144, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1558242/000155824226000022/0001558242-26-000022-index.htm"}, {"action": "SELL", "amount": 513610.79699999996, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000019/0001558242-26-000019-index.htm"}, {"action": "SELL", "amount": 4050000.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000018/0001558242-26-000018-index.htm"}, {"action": "SELL", "amount": 1267537.5462, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000016/0001558242-26-000016-index.htm"}, {"action": "SELL", "amount": 1204814.24, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000014/0001558242-26-000014-index.htm"}, {"action": "SELL", "amount": 367369.1, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000012/0001558242-26-000012-index.htm"}, {"action": "SELL", "amount": 1514407.1837, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000010/0001558242-26-000010-index.htm"}, {"action": "SELL", "amount": 668817.04, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824226000002/0001558242-26-000002-index.htm"}, {"action": "SELL", "amount": 1250550.6352000001, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824225000015/0001558242-25-000015-index.htm"}, {"action": "SELL", "amount": 1212765.8962, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824225000013/0001558242-25-000013-index.htm"}, {"action": "SELL", "amount": 341093.94, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824225000011/0001558242-25-000011-index.htm"}, {"action": "SELL", "amount": 1078007.046, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824225000005/0001558242-25-000005-index.htm"}, {"action": "SELL", "amount": 1126183.5107, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000155824225000003/0001558242-25-000003-index.htm"}, {"action": "SELL", "amount": 1104602.3650000002, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925022096/0001415889-25-022096-index.htm"}, {"action": "SELL", "amount": 1176420.74, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925019812/0001415889-25-019812-index.htm"}, {"action": "SELL", "amount": 1791037.2447, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925019441/0001415889-25-019441-index.htm"}, {"action": "SELL", "amount": 1185501.57, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925017582/0001415889-25-017582-index.htm"}, {"action": "SELL", "amount": 841199.9999999999, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925015401/0001415889-25-015401-index.htm"}, {"action": "SELL", "amount": 1158562.0692, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925015257/0001415889-25-015257-index.htm"}, {"action": "SELL", "amount": 866664.0312999999, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925010709/0001415889-25-010709-index.htm"}, {"action": "SELL", "amount": 876272.1228, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925008435/0001415889-25-008435-index.htm"}, {"action": "SELL", "amount": 995160.3999999999, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925004501/0001415889-25-004501-index.htm"}, {"action": "SELL", "amount": 941413.9813999999, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925001497/0001415889-25-001497-index.htm"}, {"action": "SELL", "amount": 1030137.0599999999, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588924029598/0001415889-24-029598-index.htm"}], "latest": {"action": "SELL", "amount": 609147.56, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1558242/000155824226000026/0001558242-26-000026-index.htm"}}, {"who": "Bruce K. Posey", "who_key": "POSEY BRUCE K", "role": "CHIEF LEGAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33480777.8728, "net": -33480777.8728, "trades": 98, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166963.8129, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1254781/000125478126000028/0001254781-26-000028-index.htm"}, {"action": "SELL", "amount": 159544.1636, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1254781/000125478126000024/0001254781-26-000024-index.htm"}, {"action": "SELL", "amount": 139508.4379, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000021/0001254781-26-000021-index.htm"}, {"action": "SELL", "amount": 155000.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000019/0001254781-26-000019-index.htm"}, {"action": "SELL", "amount": 94668.4601, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000017/0001254781-26-000017-index.htm"}, {"action": "SELL", "amount": 325710.22799999994, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000016/0001254781-26-000016-index.htm"}, {"action": "SELL", "amount": 6506.0775, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000012/0001254781-26-000012-index.htm"}, {"action": "SELL", "amount": 10018.35, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000010/0001254781-26-000010-index.htm"}, {"action": "SELL", "amount": 49949.5425, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000008/0001254781-26-000008-index.htm"}, {"action": "SELL", "amount": 145708.0202, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478126000002/0001254781-26-000002-index.htm"}, {"action": "SELL", "amount": 153426.81929999997, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478125000014/0001254781-25-000014-index.htm"}, {"action": "SELL", "amount": 599218.5453, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478125000012/0001254781-25-000012-index.htm"}, {"action": "SELL", "amount": 68646.02, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478125000005/0001254781-25-000005-index.htm"}, {"action": "SELL", "amount": 71496.747, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000125478125000003/0001254781-25-000003-index.htm"}, {"action": "SELL", "amount": 69449.0012, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925022580/0001415889-25-022580-index.htm"}, {"action": "SELL", "amount": 75800.004, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925020201/0001415889-25-020201-index.htm"}, {"action": "SELL", "amount": 71379.7677, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925018000/0001415889-25-018000-index.htm"}, {"action": "SELL", "amount": 72373.4147, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925013968/0001415889-25-013968-index.htm"}, {"action": "SELL", "amount": 63643.501599999996, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925011162/0001415889-25-011162-index.htm"}, {"action": "SELL", "amount": 67794.88019999999, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925008789/0001415889-25-008789-index.htm"}, {"action": "SELL", "amount": 73228.7225, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925005315/0001415889-25-005315-index.htm"}, {"action": "SELL", "amount": 123179.39359999998, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925001867/0001415889-25-001867-index.htm"}, {"action": "SELL", "amount": 121613.39779999999, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588924030072/0001415889-24-030072-index.htm"}, {"action": "SELL", "amount": 1322777.692, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588924028193/0001415889-24-028193-index.htm"}, {"action": "SELL", "amount": 165444.0481, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588924025530/0001415889-24-025530-index.htm"}], "latest": {"action": "SELL", "amount": 166963.8129, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1254781/000125478126000028/0001254781-26-000028-index.htm"}}, {"who": "Donald R. Dixon", "who_key": "DIXON DONALD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15662328.826100001, "net": -15662328.826100001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5478712.142500001, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062932/0001209191-17-062932-index.htm"}, {"action": "SELL", "amount": 444237.26800000004, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062205/0001209191-17-062205-index.htm"}, {"action": "SELL", "amount": 4869689.7078, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117061568/0001209191-17-061568-index.htm"}, {"action": "SELL", "amount": 4869689.7078, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117061664/0001209191-17-061664-index.htm"}], "latest": {"action": "SELL", "amount": 5478712.142500001, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062932/0001209191-17-062932-index.htm"}}, {"who": "Sandra E. Bergeron", "who_key": "BERGERON SANDRA E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1875464.3105, "sold": 13092879.3949, "net": -11217415.0844, "trades": 6, "top_score": 58.9, "lean": "selling", "history": [{"action": "SELL", "amount": 165664.80909999998, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121005363/0001209191-21-005363-index.htm"}, {"action": "SELL", "amount": 97627.2649, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120065006/0001209191-20-065006-index.htm"}, {"action": "SELL", "amount": 27375.0, "date": "2020-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120064699/0001209191-20-064699-index.htm"}, {"action": "SELL", "amount": 5571042.274, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120032985/0001209191-20-032985-index.htm"}, {"action": "SELL", "amount": 7231170.0469, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117062936/0001209191-17-062936-index.htm"}, {"action": "BUY", "amount": 1875464.3105, "date": "2015-05-08", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919115041347/0001209191-15-041347-index.htm"}], "latest": {"action": "SELL", "amount": 165664.80909999998, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919121005363/0001209191-21-005363-index.htm"}}, {"who": "Joo Mi Kim", "who_key": "Kim Joo Mi", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12172452.1921, "net": -12172452.1921, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 174712.2891, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814777/000181477726000023/0001814777-26-000023-index.htm"}, {"action": "SELL", "amount": 248994.7776, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814777/000181477726000021/0001814777-26-000021-index.htm"}, {"action": "SELL", "amount": 138419.6, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477726000018/0001814777-26-000018-index.htm"}, {"action": "SELL", "amount": 115128.3774, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477726000016/0001814777-26-000016-index.htm"}, {"action": "SELL", "amount": 162975.9392, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477726000014/0001814777-26-000014-index.htm"}, {"action": "SELL", "amount": 873369.3013, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477726000008/0001814777-26-000008-index.htm"}, {"action": "SELL", "amount": 463024.1144, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477726000004/0001814777-26-000004-index.htm"}, {"action": "SELL", "amount": 621539.91, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477726000002/0001814777-26-000002-index.htm"}, {"action": "SELL", "amount": 1295705.2593, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477725000013/0001814777-25-000013-index.htm"}, {"action": "SELL", "amount": 1100307.057, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477725000011/0001814777-25-000011-index.htm"}, {"action": "SELL", "amount": 1092192.317, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477725000009/0001814777-25-000009-index.htm"}, {"action": "SELL", "amount": 101656.44699999999, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000181477725000003/0001814777-25-000003-index.htm"}, {"action": "SELL", "amount": 113769.396, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925023887/0001415889-25-023887-index.htm"}, {"action": "SELL", "amount": 134642.8301, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925021189/0001415889-25-021189-index.htm"}, {"action": "SELL", "amount": 116657.9037, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925019442/0001415889-25-019442-index.htm"}, {"action": "SELL", "amount": 118263.3249, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925016063/0001415889-25-016063-index.htm"}, {"action": "SELL", "amount": 129031.5, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925012187/0001415889-25-012187-index.htm"}, {"action": "SELL", "amount": 182888.2764, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925010558/0001415889-25-010558-index.htm"}, {"action": "SELL", "amount": 19446.722999999998, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925010396/0001415889-25-010396-index.htm"}, {"action": "SELL", "amount": 132752.16389999999, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925007186/0001415889-25-007186-index.htm"}, {"action": "SELL", "amount": 636239.7263999999, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925004306/0001415889-25-004306-index.htm"}, {"action": "SELL", "amount": 628180.0, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925003636/0001415889-25-003636-index.htm"}, {"action": "SELL", "amount": 226674.6483, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588925000994/0001415889-25-000994-index.htm"}, {"action": "SELL", "amount": 209617.424, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588924028528/0001415889-24-028528-index.htm"}, {"action": "SELL", "amount": 244200.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000141588924026342/0001415889-24-026342-index.htm"}], "latest": {"action": "SELL", "amount": 174712.2891, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814777/000181477726000023/0001814777-26-000023-index.htm"}}, {"who": "Peter Pace", "who_key": "PACE PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8772380.5846, "net": -8772380.5846, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3692775.2487000003, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120046839/0001209191-20-046839-index.htm"}, {"action": "SELL", "amount": 2022163.3096999999, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919119028345/0001209191-19-028345-index.htm"}, {"action": "SELL", "amount": 2270367.7262, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919118030487/0001209191-18-030487-index.htm"}, {"action": "SELL", "amount": 538560.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919117048458/0001209191-17-048458-index.htm"}, {"action": "SELL", "amount": 248514.3, "date": "2014-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919114051984/0001209191-14-051984-index.htm"}], "latest": {"action": "SELL", "amount": 3692775.2487000003, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1107843/000120919120046839/0001209191-20-046839-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -604708.4144}, {"date": "2026-08-20", "net": -252044.1636}, {"date": "2026-09-02", "net": -264275.2591}, {"date": "2026-10-14", "net": -609147.56}, {"date": "2026-10-20", "net": -166963.8129}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001254781-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001558242-26-000026", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001950047-26-010222", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001254781-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001558242-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001433254-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001814777-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001254781-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001786612-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008462", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001558242-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001814777-26-000021", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0001107843-26-000036", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001107843-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001107843-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001814777-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001254781-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001558242-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007557", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001254781-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001786612-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007230", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001558242-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001254781-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001814777-26-000018", "price_sensitive": false}], "performance": {"ticker": "QLYS", "has_prices": true, "summary": {"n": 5, "avg": 1.2500891175288138, "win_rate": 1.0, "best": 4.839757884676649, "worst": 0.11204804659063333, "as_of": "2026-08-17"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 123.79, "return": 0.48081428225220124}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 135.65, "return": 0.3513453741245853}, {"who": "Zangardi John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 627.9, "date": "2024-08-13", "score": 17.5, "ref_price": 125.0, "return": 0.46648}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 164.84, "return": 0.11204804659063333}, {"who": "BERGERON SANDRA E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1875464.3105, "date": "2015-05-08", "score": 58.9, "ref_price": 31.39, "return": 4.839757884676649}]}, "price_series": [{"date": "2016-08-08", "close": 31.39, "volume": 295174.0}, {"date": "2016-08-09", "close": 31.06, "volume": 410695.0}, {"date": "2016-08-10", "close": 31.3, "volume": 224359.0}, {"date": "2016-08-11", "close": 30.7, "volume": 320563.0}, {"date": "2016-08-12", "close": 30.23, "volume": 211367.0}, {"date": "2016-08-15", "close": 30.63, "volume": 225653.0}, {"date": "2016-08-16", "close": 32.93, "volume": 970719.0}, {"date": "2016-08-17", "close": 32.62, "volume": 475173.0}, {"date": "2016-08-18", "close": 34.26, "volume": 552917.0}, {"date": "2016-08-19", "close": 34.65, "volume": 506479.0}, {"date": "2016-08-22", "close": 34.84, "volume": 456096.0}, {"date": "2016-08-23", "close": 35.69, "volume": 413131.0}, {"date": "2016-08-24", "close": 34.66, "volume": 251477.0}, {"date": "2016-08-25", "close": 34.92, "volume": 196541.0}, {"date": "2016-08-26", "close": 35.23, "volume": 189971.0}, {"date": "2016-08-29", "close": 34.96, "volume": 152883.0}, {"date": "2016-08-30", "close": 34.65, "volume": 176269.0}, {"date": "2016-08-31", "close": 34.4, "volume": 318756.0}, {"date": "2016-09-01", "close": 35.05, "volume": 274786.0}, {"date": "2016-09-02", "close": 35.53, "volume": 182051.0}, {"date": "2016-09-06", "close": 36.28, "volume": 325286.0}, {"date": "2016-09-07", "close": 36.32, "volume": 264458.0}, {"date": "2016-09-08", "close": 36.16, "volume": 268851.0}, {"date": "2016-09-09", "close": 35.37, "volume": 256564.0}, {"date": "2016-09-12", "close": 35.52, "volume": 241522.0}, {"date": "2016-09-13", "close": 35.48, "volume": 498035.0}, {"date": "2016-09-14", "close": 35.4, "volume": 258364.0}, {"date": "2016-09-15", "close": 35.64, "volume": 275863.0}, {"date": "2016-09-16", "close": 36.56, "volume": 869404.0}, {"date": "2016-09-19", "close": 36.04, "volume": 218172.0}, {"date": "2016-09-20", "close": 36.31, "volume": 229193.0}, {"date": "2016-09-21", "close": 37.01, "volume": 236442.0}, {"date": "2016-09-22", "close": 37.3, "volume": 217225.0}, {"date": "2016-09-23", "close": 37.24, "volume": 335551.0}, {"date": "2016-09-26", "close": 37.09, "volume": 129359.0}, {"date": "2016-09-27", "close": 38.1, "volume": 199822.0}, {"date": "2016-09-28", "close": 37.9, "volume": 280952.0}, {"date": "2016-09-29", "close": 37.5, "volume": 192510.0}, {"date": "2016-09-30", "close": 38.19, "volume": 276236.0}, {"date": "2016-10-03", "close": 38.16, "volume": 392670.0}, {"date": "2016-10-04", "close": 38.79, "volume": 266651.0}, {"date": "2016-10-05", "close": 38.98, "volume": 892657.0}, {"date": "2016-10-06", "close": 38.57, "volume": 923260.0}, {"date": "2016-10-07", "close": 38.56, "volume": 474462.0}, {"date": "2016-10-10", "close": 38.6, "volume": 148931.0}, {"date": "2016-10-11", "close": 38.55, "volume": 249011.0}, {"date": "2016-10-12", "close": 38.05, "volume": 307030.0}, {"date": "2016-10-13", "close": 37.45, "volume": 144783.0}, {"date": "2016-10-14", "close": 37.65, "volume": 240860.0}, {"date": "2016-10-17", "close": 38.15, "volume": 349759.0}, {"date": "2016-10-18", "close": 37.95, "volume": 147299.0}, {"date": "2016-10-19", "close": 37.5, "volume": 126610.0}, {"date": "2016-10-20", "close": 37.2, "volume": 198907.0}, {"date": "2016-10-21", "close": 37.4, "volume": 130027.0}, {"date": "2016-10-24", "close": 38.0, "volume": 159212.0}, {"date": "2016-10-25", "close": 37.15, "volume": 142650.0}, {"date": "2016-10-26", "close": 36.95, "volume": 144634.0}, {"date": "2016-10-27", "close": 36.2, "volume": 124997.0}, {"date": "2016-10-28", "close": 36.9, "volume": 132693.0}, {"date": "2016-10-31", "close": 37.25, "volume": 312820.0}, {"date": "2016-11-01", "close": 37.0, "volume": 196642.0}, {"date": "2016-11-02", "close": 36.05, "volume": 273141.0}, {"date": "2016-11-03", "close": 36.05, "volume": 319397.0}, {"date": "2016-11-04", "close": 34.3, "volume": 1070239.0}, {"date": "2016-11-07", "close": 35.1, "volume": 487642.0}, {"date": "2016-11-08", "close": 35.35, "volume": 278438.0}, {"date": "2016-11-09", "close": 35.7, "volume": 463489.0}, {"date": "2016-11-10", "close": 35.3, "volume": 341131.0}, {"date": "2016-11-11", "close": 36.1, "volume": 617599.0}, {"date": "2016-11-14", "close": 36.35, "volume": 337220.0}, {"date": "2016-11-15", "close": 36.3, "volume": 137122.0}, {"date": "2016-11-16", "close": 36.1, "volume": 194363.0}, {"date": "2016-11-17", "close": 36.2, "volume": 293789.0}, {"date": "2016-11-18", "close": 35.8, "volume": 287785.0}, {"date": "2016-11-21", "close": 34.85, "volume": 413813.0}, {"date": "2016-11-22", "close": 34.05, "volume": 700687.0}, {"date": "2016-11-23", "close": 34.6, "volume": 467099.0}, {"date": "2016-11-25", "close": 34.85, "volume": 87344.0}, {"date": "2016-11-28", "close": 33.75, "volume": 351872.0}, {"date": "2016-11-29", "close": 33.95, "volume": 254375.0}, {"date": "2016-11-30", "close": 33.2, "volume": 244310.0}, {"date": "2016-12-01", "close": 31.65, "volume": 416579.0}, {"date": "2016-12-02", "close": 31.9, "volume": 370687.0}, {"date": "2016-12-05", "close": 32.5, "volume": 334804.0}, {"date": "2016-12-06", "close": 32.25, "volume": 378104.0}, {"date": "2016-12-07", "close": 33.2, "volume": 516863.0}, {"date": "2016-12-08", "close": 33.4, "volume": 229627.0}, {"date": "2016-12-09", "close": 33.0, "volume": 155177.0}, {"date": "2016-12-12", "close": 32.65, "volume": 197403.0}, {"date": "2016-12-13", "close": 33.2, "volume": 328666.0}, {"date": "2016-12-14", "close": 32.65, "volume": 248244.0}, {"date": "2016-12-15", "close": 32.8, "volume": 260899.0}, {"date": "2016-12-16", "close": 33.25, "volume": 734955.0}, {"date": "2016-12-19", "close": 33.45, "volume": 203461.0}, {"date": "2016-12-20", "close": 33.8, "volume": 427802.0}, {"date": "2016-12-21", "close": 32.4, "volume": 335682.0}, {"date": "2016-12-22", "close": 31.2, "volume": 279608.0}, {"date": "2016-12-23", "close": 31.7, "volume": 195571.0}, {"date": "2016-12-27", "close": 32.3, "volume": 187342.0}, {"date": "2016-12-28", "close": 31.85, "volume": 235791.0}, {"date": "2016-12-29", "close": 31.85, "volume": 164866.0}, {"date": "2016-12-30", "close": 31.65, "volume": 166735.0}, {"date": "2017-01-03", "close": 32.55, "volume": 273167.0}, {"date": "2017-01-04", "close": 32.95, "volume": 280998.0}, {"date": "2017-01-05", "close": 32.95, "volume": 261689.0}, {"date": "2017-01-06", "close": 33.05, "volume": 237947.0}, {"date": "2017-01-09", "close": 33.05, "volume": 350129.0}, {"date": "2017-01-10", "close": 33.55, "volume": 216468.0}, {"date": "2017-01-11", "close": 33.9, "volume": 292596.0}, {"date": "2017-01-12", "close": 33.2, "volume": 150870.0}, {"date": "2017-01-13", "close": 34.15, "volume": 155685.0}, {"date": "2017-01-17", "close": 33.7, "volume": 187314.0}, {"date": "2017-01-18", "close": 33.65, "volume": 118845.0}, {"date": "2017-01-19", "close": 33.55, "volume": 133811.0}, {"date": "2017-01-20", "close": 34.0, "volume": 202831.0}, {"date": "2017-01-23", "close": 33.85, "volume": 163092.0}, {"date": "2017-01-24", "close": 35.0, "volume": 320007.0}, {"date": "2017-01-25", "close": 36.2, "volume": 428490.0}, {"date": "2017-01-26", "close": 35.65, "volume": 218119.0}, {"date": "2017-01-27", "close": 35.85, "volume": 145960.0}, {"date": "2017-01-30", "close": 36.4, "volume": 288226.0}, {"date": "2017-01-31", "close": 35.9, "volume": 311804.0}, {"date": "2017-02-01", "close": 36.2, "volume": 205033.0}, {"date": "2017-02-02", "close": 36.25, "volume": 181819.0}, {"date": "2017-02-03", "close": 37.25, "volume": 271111.0}, {"date": "2017-02-06", "close": 36.9, "volume": 230738.0}, {"date": "2017-02-07", "close": 36.75, "volume": 363737.0}, {"date": "2017-02-08", "close": 36.85, "volume": 507161.0}, {"date": "2017-02-09", "close": 35.0, "volume": 1103510.0}, {"date": "2017-02-10", "close": 34.0, "volume": 448895.0}, {"date": "2017-02-13", "close": 35.1, "volume": 427203.0}, {"date": "2017-02-14", "close": 35.1, "volume": 271969.0}, {"date": "2017-02-15", "close": 34.8, "volume": 252158.0}, {"date": "2017-02-16", "close": 34.25, "volume": 312366.0}, {"date": "2017-02-17", "close": 35.6, "volume": 573222.0}, {"date": "2017-02-21", "close": 36.7, "volume": 491031.0}, {"date": "2017-02-22", "close": 36.5, "volume": 404426.0}, {"date": "2017-02-23", "close": 36.55, "volume": 354887.0}, {"date": "2017-02-24", "close": 36.65, "volume": 293095.0}, {"date": "2017-02-27", "close": 36.1, "volume": 394346.0}, {"date": "2017-02-28", "close": 34.95, "volume": 475417.0}, {"date": "2017-03-01", "close": 35.0, "volume": 406450.0}, {"date": "2017-03-02", "close": 34.85, "volume": 274175.0}, {"date": "2017-03-03", "close": 34.95, "volume": 219640.0}, {"date": "2017-03-06", "close": 34.25, "volume": 277033.0}, {"date": "2017-03-07", "close": 34.2, "volume": 249176.0}, {"date": "2017-03-08", "close": 34.4, "volume": 198048.0}, {"date": "2017-03-09", "close": 34.45, "volume": 275057.0}, {"date": "2017-03-10", "close": 34.9, "volume": 201049.0}, {"date": "2017-03-13", "close": 35.15, "volume": 233759.0}, {"date": "2017-03-14", "close": 34.3, "volume": 243252.0}, {"date": "2017-03-15", "close": 34.5, "volume": 258969.0}, {"date": "2017-03-16", "close": 35.55, "volume": 256473.0}, {"date": "2017-03-17", "close": 35.1, "volume": 906895.0}, {"date": "2017-03-20", "close": 34.8, "volume": 220235.0}, {"date": "2017-03-21", "close": 35.0, "volume": 554741.0}, {"date": "2017-03-22", "close": 35.35, "volume": 278186.0}, {"date": "2017-03-23", "close": 35.85, "volume": 238543.0}, {"date": "2017-03-24", "close": 35.7, "volume": 230071.0}, {"date": "2017-03-27", "close": 36.2, "volume": 189555.0}, {"date": "2017-03-28", "close": 36.35, "volume": 236028.0}, {"date": "2017-03-29", "close": 36.95, "volume": 211437.0}, {"date": "2017-03-30", "close": 37.6, "volume": 343360.0}, {"date": "2017-03-31", "close": 37.9, "volume": 279757.0}, {"date": "2017-04-03", "close": 37.2, "volume": 277201.0}, {"date": "2017-04-04", "close": 36.85, "volume": 329971.0}, {"date": "2017-04-05", "close": 36.55, "volume": 323103.0}, {"date": "2017-04-06", "close": 36.95, "volume": 214634.0}, {"date": "2017-04-07", "close": 36.9, "volume": 276015.0}, {"date": "2017-04-10", "close": 36.9, "volume": 157551.0}, {"date": "2017-04-11", "close": 36.8, "volume": 256155.0}, {"date": "2017-04-12", "close": 36.65, "volume": 172068.0}, {"date": "2017-04-13", "close": 35.7, "volume": 204247.0}, {"date": "2017-04-17", "close": 36.1, "volume": 270727.0}, {"date": "2017-04-18", "close": 35.85, "volume": 430219.0}, {"date": "2017-04-19", "close": 35.85, "volume": 195035.0}, {"date": "2017-04-20", "close": 35.85, "volume": 288198.0}, {"date": "2017-04-21", "close": 36.45, "volume": 303414.0}, {"date": "2017-04-24", "close": 37.5, "volume": 359372.0}, {"date": "2017-04-25", "close": 38.05, "volume": 276999.0}, {"date": "2017-04-26", "close": 37.9, "volume": 267704.0}, {"date": "2017-04-27", "close": 38.15, "volume": 221635.0}, {"date": "2017-04-28", "close": 38.4, "volume": 258003.0}, {"date": "2017-05-01", "close": 38.9, "volume": 374541.0}, {"date": "2017-05-02", "close": 39.1, "volume": 487804.0}, {"date": "2017-05-03", "close": 41.0, "volume": 815518.0}, {"date": "2017-05-04", "close": 40.2, "volume": 507497.0}, {"date": "2017-05-05", "close": 41.0, "volume": 448967.0}, {"date": "2017-05-08", "close": 40.25, "volume": 257898.0}, {"date": "2017-05-09", "close": 41.1, "volume": 305353.0}, {"date": "2017-05-10", "close": 41.4, "volume": 162865.0}, {"date": "2017-05-11", "close": 41.45, "volume": 206920.0}, {"date": "2017-05-12", "close": 41.5, "volume": 260207.0}, {"date": "2017-05-15", "close": 43.65, "volume": 1028195.0}, {"date": "2017-05-16", "close": 43.5, "volume": 438933.0}, {"date": "2017-05-17", "close": 41.75, "volume": 365931.0}, {"date": "2017-05-18", "close": 42.1, "volume": 303032.0}, {"date": "2017-05-19", "close": 42.4, "volume": 187716.0}, {"date": "2017-05-22", "close": 43.0, "volume": 220167.0}, {"date": "2017-05-23", "close": 43.4, "volume": 392656.0}, {"date": "2017-05-24", "close": 43.25, "volume": 299120.0}, {"date": "2017-05-25", "close": 42.65, "volume": 316837.0}, {"date": "2017-05-26", "close": 42.55, "volume": 250821.0}, {"date": "2017-05-30", "close": 41.9, "volume": 433015.0}, {"date": "2017-05-31", "close": 42.0, "volume": 437212.0}, {"date": "2017-06-01", "close": 42.85, "volume": 188319.0}, {"date": "2017-06-02", "close": 42.95, "volume": 165317.0}, {"date": "2017-06-05", "close": 42.3, "volume": 117357.0}, {"date": "2017-06-06", "close": 42.75, "volume": 204774.0}, {"date": "2017-06-07", "close": 42.85, "volume": 214215.0}, {"date": "2017-06-08", "close": 43.25, "volume": 201232.0}, {"date": "2017-06-09", "close": 40.95, "volume": 284952.0}, {"date": "2017-06-12", "close": 40.5, "volume": 290423.0}, {"date": "2017-06-13", "close": 41.45, "volume": 233530.0}, {"date": "2017-06-14", "close": 40.9, "volume": 152535.0}, {"date": "2017-06-15", "close": 40.75, "volume": 123053.0}, {"date": "2017-06-16", "close": 41.6, "volume": 770426.0}, {"date": "2017-06-19", "close": 40.8, "volume": 261537.0}, {"date": "2017-06-20", "close": 39.95, "volume": 151752.0}, {"date": "2017-06-21", "close": 40.25, "volume": 126322.0}, {"date": "2017-06-22", "close": 41.1, "volume": 208193.0}, {"date": "2017-06-23", "close": 41.4, "volume": 728986.0}, {"date": "2017-06-26", "close": 41.1, "volume": 282971.0}, {"date": "2017-06-27", "close": 40.7, "volume": 439230.0}, {"date": "2017-06-28", "close": 41.9, "volume": 312529.0}, {"date": "2017-06-29", "close": 40.6, "volume": 282356.0}, {"date": "2017-06-30", "close": 40.8, "volume": 188406.0}, {"date": "2017-07-03", "close": 39.8, "volume": 120706.0}, {"date": "2017-07-05", "close": 40.35, "volume": 131440.0}, {"date": "2017-07-06", "close": 40.25, "volume": 163002.0}, {"date": "2017-07-07", "close": 41.45, "volume": 209721.0}, {"date": "2017-07-10", "close": 40.7, "volume": 227178.0}, {"date": "2017-07-11", "close": 41.65, "volume": 220817.0}, {"date": "2017-07-12", "close": 42.25, "volume": 174439.0}, {"date": "2017-07-13", "close": 42.15, "volume": 227450.0}, {"date": "2017-07-14", "close": 42.25, "volume": 272602.0}, {"date": "2017-07-17", "close": 41.85, "volume": 195822.0}, {"date": "2017-07-18", "close": 42.1, "volume": 227162.0}, {"date": "2017-07-19", "close": 42.45, "volume": 200725.0}, {"date": "2017-07-20", "close": 42.9, "volume": 251042.0}, {"date": "2017-07-21", "close": 41.8, "volume": 187675.0}, {"date": "2017-07-24", "close": 42.05, "volume": 161469.0}, {"date": "2017-07-25", "close": 42.4, "volume": 163475.0}, {"date": "2017-07-26", "close": 42.0, "volume": 164654.0}, {"date": "2017-07-27", "close": 40.85, "volume": 199884.0}, {"date": "2017-07-28", "close": 40.65, "volume": 209581.0}, {"date": "2017-07-31", "close": 40.15, "volume": 440543.0}, {"date": "2017-08-01", "close": 41.9, "volume": 387064.0}, {"date": "2017-08-02", "close": 40.85, "volume": 467443.0}, {"date": "2017-08-03", "close": 46.4, "volume": 866965.0}, {"date": "2017-08-04", "close": 46.25, "volume": 522186.0}, {"date": "2017-08-07", "close": 46.85, "volume": 379049.0}, {"date": "2017-08-08", "close": 45.55, "volume": 236054.0}, {"date": "2017-08-09", "close": 45.0, "volume": 224701.0}, {"date": "2017-08-10", "close": 43.6, "volume": 251644.0}, {"date": "2017-08-11", "close": 44.6, "volume": 255030.0}, {"date": "2017-08-14", "close": 45.05, "volume": 352794.0}, {"date": "2017-08-15", "close": 45.05, "volume": 154947.0}, {"date": "2017-08-16", "close": 45.5, "volume": 186611.0}, {"date": "2017-08-17", "close": 44.6, "volume": 143457.0}, {"date": "2017-08-18", "close": 44.95, "volume": 133127.0}, {"date": "2017-08-21", "close": 45.3, "volume": 166873.0}, {"date": "2017-08-22", "close": 45.65, "volume": 164113.0}, {"date": "2017-08-23", "close": 45.25, "volume": 96525.0}, {"date": "2017-08-24", "close": 46.0, "volume": 216010.0}, {"date": "2017-08-25", "close": 45.4, "volume": 166479.0}, {"date": "2017-08-28", "close": 45.55, "volume": 105287.0}, {"date": "2017-08-29", "close": 46.2, "volume": 216078.0}, {"date": "2017-08-30", "close": 47.05, "volume": 179125.0}, {"date": "2017-08-31", "close": 47.5, "volume": 211252.0}, {"date": "2017-09-01", "close": 48.25, "volume": 265653.0}, {"date": "2017-09-05", "close": 48.6, "volume": 294801.0}, {"date": "2017-09-06", "close": 48.8, "volume": 143160.0}, {"date": "2017-09-07", "close": 49.4, "volume": 198883.0}, {"date": "2017-09-08", "close": 51.1, "volume": 342270.0}, {"date": "2017-09-11", "close": 51.55, "volume": 264168.0}, {"date": "2017-09-12", "close": 50.9, "volume": 197021.0}, {"date": "2017-09-13", "close": 50.75, "volume": 153139.0}, {"date": "2017-09-14", "close": 50.6, "volume": 138900.0}, {"date": "2017-09-15", "close": 51.3, "volume": 700327.0}, {"date": "2017-09-18", "close": 51.95, "volume": 293443.0}, {"date": "2017-09-19", "close": 52.2, "volume": 119300.0}, {"date": "2017-09-20", "close": 52.45, "volume": 237572.0}, {"date": "2017-09-21", "close": 51.45, "volume": 292027.0}, {"date": "2017-09-22", "close": 51.8, "volume": 175708.0}, {"date": "2017-09-25", "close": 51.45, "volume": 137384.0}, {"date": "2017-09-26", "close": 51.1, "volume": 233845.0}, {"date": "2017-09-27", "close": 52.9, "volume": 222727.0}, {"date": "2017-09-28", "close": 52.5, "volume": 281908.0}, {"date": "2017-09-29", "close": 51.8, "volume": 340180.0}, {"date": "2017-10-02", "close": 52.45, "volume": 226196.0}, {"date": "2017-10-03", "close": 53.0, "volume": 192894.0}, {"date": "2017-10-04", "close": 52.9, "volume": 108481.0}, {"date": "2017-10-05", "close": 52.95, "volume": 140209.0}, {"date": "2017-10-06", "close": 53.9, "volume": 171395.0}, {"date": "2017-10-09", "close": 53.15, "volume": 158652.0}, {"date": "2017-10-10", "close": 51.35, "volume": 357719.0}, {"date": "2017-10-11", "close": 50.4, "volume": 1133926.0}, {"date": "2017-10-12", "close": 50.35, "volume": 247674.0}, {"date": "2017-10-13", "close": 51.0, "volume": 246861.0}, {"date": "2017-10-16", "close": 51.2, "volume": 134508.0}, {"date": "2017-10-17", "close": 51.25, "volume": 135387.0}, {"date": "2017-10-18", "close": 51.5, "volume": 157640.0}, {"date": "2017-10-19", "close": 51.2, "volume": 133821.0}, {"date": "2017-10-20", "close": 51.2, "volume": 283664.0}, {"date": "2017-10-23", "close": 51.5, "volume": 132433.0}, {"date": "2017-10-24", "close": 52.0, "volume": 230047.0}, {"date": "2017-10-25", "close": 51.9, "volume": 238942.0}, {"date": "2017-10-26", "close": 52.6, "volume": 138522.0}, {"date": "2017-10-27", "close": 52.6, "volume": 202315.0}, {"date": "2017-10-30", "close": 52.15, "volume": 160699.0}, {"date": "2017-10-31", "close": 52.9, "volume": 277995.0}, {"date": "2017-11-01", "close": 55.75, "volume": 1189170.0}, {"date": "2017-11-02", "close": 57.25, "volume": 827540.0}, {"date": "2017-11-03", "close": 57.35, "volume": 391503.0}, {"date": "2017-11-06", "close": 57.35, "volume": 335311.0}, {"date": "2017-11-07", "close": 56.6, "volume": 297232.0}, {"date": "2017-11-08", "close": 57.3, "volume": 546794.0}, {"date": "2017-11-09", "close": 56.45, "volume": 214530.0}, {"date": "2017-11-10", "close": 56.9, "volume": 170828.0}, {"date": "2017-11-13", "close": 58.05, "volume": 446958.0}, {"date": "2017-11-14", "close": 58.0, "volume": 235819.0}, {"date": "2017-11-15", "close": 57.6, "volume": 225291.0}, {"date": "2017-11-16", "close": 58.05, "volume": 251074.0}, {"date": "2017-11-17", "close": 58.65, "volume": 237273.0}, {"date": "2017-11-20", "close": 59.45, "volume": 401635.0}, {"date": "2017-11-21", "close": 61.15, "volume": 576206.0}, {"date": "2017-11-22", "close": 60.55, "volume": 390228.0}, {"date": "2017-11-24", "close": 61.9, "volume": 163764.0}, {"date": "2017-11-27", "close": 59.45, "volume": 460803.0}, {"date": "2017-11-28", "close": 60.75, "volume": 399974.0}, {"date": "2017-11-29", "close": 58.75, "volume": 273377.0}, {"date": "2017-11-30", "close": 58.9, "volume": 272747.0}, {"date": "2017-12-01", "close": 58.75, "volume": 231078.0}, {"date": "2017-12-04", "close": 56.45, "volume": 297314.0}, {"date": "2017-12-05", "close": 56.4, "volume": 186384.0}, {"date": "2017-12-06", "close": 57.1, "volume": 123058.0}, {"date": "2017-12-07", "close": 58.4, "volume": 212312.0}, {"date": "2017-12-08", "close": 58.45, "volume": 160461.0}, {"date": "2017-12-11", "close": 59.0, "volume": 182718.0}, {"date": "2017-12-12", "close": 57.5, "volume": 296226.0}, {"date": "2017-12-13", "close": 57.3, "volume": 345171.0}, {"date": "2017-12-14", "close": 58.2, "volume": 341767.0}, {"date": "2017-12-15", "close": 58.45, "volume": 691962.0}, {"date": "2017-12-18", "close": 58.95, "volume": 210785.0}, {"date": "2017-12-19", "close": 59.05, "volume": 328394.0}, {"date": "2017-12-20", "close": 59.25, "volume": 122567.0}, {"date": "2017-12-21", "close": 60.05, "volume": 166547.0}, {"date": "2017-12-22", "close": 59.85, "volume": 190851.0}, {"date": "2017-12-26", "close": 59.55, "volume": 98649.0}, {"date": "2017-12-27", "close": 60.25, "volume": 191471.0}, {"date": "2017-12-28", "close": 60.0, "volume": 210090.0}, {"date": "2017-12-29", "close": 59.35, "volume": 186146.0}, {"date": "2018-01-02", "close": 61.1, "volume": 256147.0}, {"date": "2018-01-03", "close": 61.8, "volume": 221509.0}, {"date": "2018-01-04", "close": 62.9, "volume": 204416.0}, {"date": "2018-01-05", "close": 63.15, "volume": 234784.0}, {"date": "2018-01-08", "close": 64.2, "volume": 219911.0}, {"date": "2018-01-09", "close": 62.95, "volume": 172661.0}, {"date": "2018-01-10", "close": 62.55, "volume": 148327.0}, {"date": "2018-01-11", "close": 63.7, "volume": 130688.0}, {"date": "2018-01-12", "close": 63.9, "volume": 122110.0}, {"date": "2018-01-16", "close": 63.6, "volume": 187668.0}, {"date": "2018-01-17", "close": 64.75, "volume": 116533.0}, {"date": "2018-01-18", "close": 64.1, "volume": 149391.0}, {"date": "2018-01-19", "close": 64.35, "volume": 128715.0}, {"date": "2018-01-22", "close": 64.8, "volume": 115753.0}, {"date": "2018-01-23", "close": 64.45, "volume": 244592.0}, {"date": "2018-01-24", "close": 63.35, "volume": 191599.0}, {"date": "2018-01-25", "close": 63.7, "volume": 200349.0}, {"date": "2018-01-26", "close": 64.3, "volume": 200487.0}, {"date": "2018-01-29", "close": 63.7, "volume": 166457.0}, {"date": "2018-01-30", "close": 62.8, "volume": 166754.0}, {"date": "2018-01-31", "close": 62.5, "volume": 182520.0}, {"date": "2018-02-01", "close": 63.0, "volume": 165045.0}, {"date": "2018-02-02", "close": 62.15, "volume": 112319.0}, {"date": "2018-02-05", "close": 59.95, "volume": 215028.0}, {"date": "2018-02-06", "close": 60.2, "volume": 279889.0}, {"date": "2018-02-07", "close": 59.95, "volume": 178311.0}, {"date": "2018-02-08", "close": 58.3, "volume": 204973.0}, {"date": "2018-02-09", "close": 59.9, "volume": 459061.0}, {"date": "2018-02-12", "close": 62.6, "volume": 795022.0}, {"date": "2018-02-13", "close": 67.3, "volume": 892978.0}, {"date": "2018-02-14", "close": 67.95, "volume": 504657.0}, {"date": "2018-02-15", "close": 71.2, "volume": 446089.0}, {"date": "2018-02-16", "close": 72.25, "volume": 489357.0}, {"date": "2018-02-20", "close": 72.25, "volume": 324706.0}, {"date": "2018-02-21", "close": 72.15, "volume": 224471.0}, {"date": "2018-02-22", "close": 73.15, "volume": 233444.0}, {"date": "2018-02-23", "close": 75.2, "volume": 314439.0}, {"date": "2018-02-26", "close": 76.25, "volume": 327775.0}, {"date": "2018-02-27", "close": 76.35, "volume": 368667.0}, {"date": "2018-02-28", "close": 74.05, "volume": 400150.0}, {"date": "2018-03-01", "close": 74.8, "volume": 377220.0}, {"date": "2018-03-02", "close": 77.5, "volume": 288538.0}, {"date": "2018-03-05", "close": 77.6, "volume": 298623.0}, {"date": "2018-03-06", "close": 77.35, "volume": 303900.0}, {"date": "2018-03-07", "close": 77.6, "volume": 298325.0}, {"date": "2018-03-08", "close": 77.7, "volume": 237366.0}, {"date": "2018-03-09", "close": 78.45, "volume": 461145.0}, {"date": "2018-03-12", "close": 78.3, "volume": 322910.0}, {"date": "2018-03-13", "close": 77.25, "volume": 257140.0}, {"date": "2018-03-14", "close": 77.1, "volume": 420689.0}, {"date": "2018-03-15", "close": 76.3, "volume": 361785.0}, {"date": "2018-03-16", "close": 74.45, "volume": 1046414.0}, {"date": "2018-03-19", "close": 74.8, "volume": 372120.0}, {"date": "2018-03-20", "close": 76.65, "volume": 392000.0}, {"date": "2018-03-21", "close": 76.85, "volume": 194792.0}, {"date": "2018-03-22", "close": 74.55, "volume": 279271.0}, {"date": "2018-03-23", "close": 73.1, "volume": 279894.0}, {"date": "2018-03-26", "close": 75.15, "volume": 320486.0}, {"date": "2018-03-27", "close": 72.8, "volume": 247022.0}, {"date": "2018-03-28", "close": 71.15, "volume": 272639.0}, {"date": "2018-03-29", "close": 72.75, "volume": 263741.0}, {"date": "2018-04-02", "close": 71.85, "volume": 220584.0}, {"date": "2018-04-03", "close": 73.1, "volume": 208533.0}, {"date": "2018-04-04", "close": 74.9, "volume": 216937.0}, {"date": "2018-04-05", "close": 76.05, "volume": 231559.0}, {"date": "2018-04-06", "close": 74.05, "volume": 278072.0}, {"date": "2018-04-09", "close": 74.35, "volume": 196720.0}, {"date": "2018-04-10", "close": 76.1, "volume": 185712.0}, {"date": "2018-04-11", "close": 77.5, "volume": 192131.0}, {"date": "2018-04-12", "close": 77.7, "volume": 141718.0}, {"date": "2018-04-13", "close": 76.95, "volume": 184462.0}, {"date": "2018-04-16", "close": 78.35, "volume": 311036.0}, {"date": "2018-04-17", "close": 82.85, "volume": 697068.0}, {"date": "2018-04-18", "close": 84.45, "volume": 463336.0}, {"date": "2018-04-19", "close": 82.75, "volume": 441767.0}, {"date": "2018-04-20", "close": 81.55, "volume": 319004.0}, {"date": "2018-04-23", "close": 81.3, "volume": 308875.0}, {"date": "2018-04-24", "close": 79.0, "volume": 348762.0}, {"date": "2018-04-25", "close": 77.2, "volume": 478706.0}, {"date": "2018-04-26", "close": 78.85, "volume": 200271.0}, {"date": "2018-04-27", "close": 78.05, "volume": 353338.0}, {"date": "2018-04-30", "close": 76.95, "volume": 358346.0}, {"date": "2018-05-01", "close": 77.3, "volume": 390662.0}, {"date": "2018-05-02", "close": 75.025, "volume": 797274.0}, {"date": "2018-05-03", "close": 73.95, "volume": 354355.0}, {"date": "2018-05-04", "close": 74.3, "volume": 230095.0}, {"date": "2018-05-07", "close": 75.95, "volume": 285487.0}, {"date": "2018-05-08", "close": 77.75, "volume": 289327.0}, {"date": "2018-05-09", "close": 77.5, "volume": 243979.0}, {"date": "2018-05-10", "close": 78.6, "volume": 195780.0}, {"date": "2018-05-11", "close": 77.3, "volume": 142439.0}, {"date": "2018-05-14", "close": 75.6, "volume": 254750.0}, {"date": "2018-05-15", "close": 76.4, "volume": 234038.0}, {"date": "2018-05-16", "close": 76.55, "volume": 140124.0}, {"date": "2018-05-17", "close": 76.95, "volume": 165972.0}, {"date": "2018-05-18", "close": 77.3, "volume": 137839.0}, {"date": "2018-05-21", "close": 76.5, "volume": 180758.0}, {"date": "2018-05-22", "close": 73.05, "volume": 320746.0}, {"date": "2018-05-23", "close": 73.6, "volume": 338239.0}, {"date": "2018-05-24", "close": 75.1, "volume": 182517.0}, {"date": "2018-05-25", "close": 74.6, "volume": 175342.0}, {"date": "2018-05-29", "close": 76.7, "volume": 289662.0}, {"date": "2018-05-30", "close": 78.1, "volume": 317312.0}, {"date": "2018-05-31", "close": 76.95, "volume": 278513.0}, {"date": "2018-06-01", "close": 78.1, "volume": 196011.0}, {"date": "2018-06-04", "close": 79.85, "volume": 366926.0}, {"date": "2018-06-05", "close": 80.85, "volume": 293997.0}, {"date": "2018-06-06", "close": 80.65, "volume": 363942.0}, {"date": "2018-06-07", "close": 79.4, "volume": 323759.0}, {"date": "2018-06-08", "close": 81.75, "volume": 330008.0}, {"date": "2018-06-11", "close": 85.45, "volume": 577925.0}, {"date": "2018-06-12", "close": 88.6, "volume": 614996.0}, {"date": "2018-06-13", "close": 89.1, "volume": 478423.0}, {"date": "2018-06-14", "close": 94.8, "volume": 1251641.0}, {"date": "2018-06-15", "close": 95.5, "volume": 815354.0}, {"date": "2018-06-18", "close": 97.05, "volume": 397499.0}, {"date": "2018-06-19", "close": 96.2, "volume": 416828.0}, {"date": "2018-06-20", "close": 95.9, "volume": 325922.0}, {"date": "2018-06-21", "close": 94.8, "volume": 350981.0}, {"date": "2018-06-22", "close": 88.8, "volume": 841129.0}, {"date": "2018-06-25", "close": 87.1, "volume": 513478.0}, {"date": "2018-06-26", "close": 88.7, "volume": 345544.0}, {"date": "2018-06-27", "close": 83.45, "volume": 424133.0}, {"date": "2018-06-28", "close": 85.0, "volume": 297925.0}, {"date": "2018-06-29", "close": 84.3, "volume": 259609.0}, {"date": "2018-07-02", "close": 85.9, "volume": 232711.0}, {"date": "2018-07-03", "close": 86.5, "volume": 99393.0}, {"date": "2018-07-05", "close": 88.05, "volume": 218139.0}, {"date": "2018-07-06", "close": 89.3, "volume": 258303.0}, {"date": "2018-07-09", "close": 89.2, "volume": 277307.0}, {"date": "2018-07-10", "close": 89.1, "volume": 192484.0}, {"date": "2018-07-11", "close": 90.6, "volume": 193902.0}, {"date": "2018-07-12", "close": 94.4, "volume": 351996.0}, {"date": "2018-07-13", "close": 93.35, "volume": 217922.0}, {"date": "2018-07-16", "close": 92.75, "volume": 201089.0}, {"date": "2018-07-17", "close": 94.7, "volume": 275777.0}, {"date": "2018-07-18", "close": 95.95, "volume": 162126.0}, {"date": "2018-07-19", "close": 96.35, "volume": 203072.0}, {"date": "2018-07-20", "close": 97.05, "volume": 325836.0}, {"date": "2018-07-23", "close": 97.05, "volume": 224797.0}, {"date": "2018-07-24", "close": 93.6, "volume": 471089.0}, {"date": "2018-07-25", "close": 96.8, "volume": 297176.0}, {"date": "2018-07-26", "close": 95.1, "volume": 427684.0}, {"date": "2018-07-27", "close": 90.45, "volume": 596786.0}, {"date": "2018-07-30", "close": 88.3, "volume": 515778.0}, {"date": "2018-07-31", "close": 87.1, "volume": 695062.0}, {"date": "2018-08-01", "close": 85.05, "volume": 880144.0}, {"date": "2018-08-02", "close": 86.15, "volume": 489157.0}, {"date": "2018-08-03", "close": 85.15, "volume": 387797.0}, {"date": "2018-08-06", "close": 87.5, "volume": 321458.0}, {"date": "2018-08-07", "close": 88.05, "volume": 346905.0}, {"date": "2018-08-08", "close": 88.25, "volume": 342453.0}, {"date": "2018-08-09", "close": 88.45, "volume": 288517.0}, {"date": "2018-08-10", "close": 88.0, "volume": 293145.0}, {"date": "2018-08-13", "close": 85.5, "volume": 351779.0}, {"date": "2018-08-14", "close": 85.7, "volume": 314188.0}, {"date": "2018-08-15", "close": 84.5, "volume": 344510.0}, {"date": "2018-08-16", "close": 85.75, "volume": 357909.0}, {"date": "2018-08-17", "close": 85.75, "volume": 304476.0}, {"date": "2018-08-20", "close": 85.8, "volume": 278051.0}, {"date": "2018-08-21", "close": 85.1, "volume": 401204.0}, {"date": "2018-08-22", "close": 87.3, "volume": 320835.0}, {"date": "2018-08-23", "close": 87.4, "volume": 378340.0}, {"date": "2018-08-24", "close": 90.05, "volume": 336898.0}, {"date": "2018-08-27", "close": 91.25, "volume": 389600.0}, {"date": "2018-08-28", "close": 91.5, "volume": 256541.0}, {"date": "2018-08-29", "close": 91.0, "volume": 277450.0}, {"date": "2018-08-30", "close": 89.05, "volume": 273533.0}, {"date": "2018-08-31", "close": 91.05, "volume": 307448.0}, {"date": "2018-09-04", "close": 92.15, "volume": 179702.0}, {"date": "2018-09-05", "close": 88.65, "volume": 373061.0}, {"date": "2018-09-06", "close": 89.7, "volume": 221740.0}, {"date": "2018-09-07", "close": 90.55, "volume": 417392.0}, {"date": "2018-09-10", "close": 92.6, "volume": 282742.0}, {"date": "2018-09-11", "close": 94.2, "volume": 287423.0}, {"date": "2018-09-12", "close": 95.35, "volume": 322133.0}, {"date": "2018-09-13", "close": 94.85, "volume": 184217.0}, {"date": "2018-09-14", "close": 94.6, "volume": 148789.0}, {"date": "2018-09-17", "close": 90.4, "volume": 319839.0}, {"date": "2018-09-18", "close": 90.95, "volume": 238629.0}, {"date": "2018-09-19", "close": 87.95, "volume": 276042.0}, {"date": "2018-09-20", "close": 87.35, "volume": 307550.0}, {"date": "2018-09-21", "close": 86.8, "volume": 634117.0}, {"date": "2018-09-24", "close": 87.7, "volume": 281436.0}, {"date": "2018-09-25", "close": 89.85, "volume": 334352.0}, {"date": "2018-09-26", "close": 87.5, "volume": 210093.0}, {"date": "2018-09-27", "close": 88.55, "volume": 163933.0}, {"date": "2018-09-28", "close": 89.1, "volume": 169166.0}, {"date": "2018-10-01", "close": 86.05, "volume": 224269.0}, {"date": "2018-10-02", "close": 84.17, "volume": 303028.0}, {"date": "2018-10-03", "close": 85.63, "volume": 206374.0}, {"date": "2018-10-04", "close": 83.47, "volume": 295045.0}, {"date": "2018-10-05", "close": 81.97, "volume": 376786.0}, {"date": "2018-10-08", "close": 77.6, "volume": 702583.0}, {"date": "2018-10-09", "close": 75.49, "volume": 784296.0}, {"date": "2018-10-10", "close": 71.52, "volume": 684307.0}, {"date": "2018-10-11", "close": 70.7, "volume": 450339.0}, {"date": "2018-10-12", "close": 73.56, "volume": 413971.0}, {"date": "2018-10-15", "close": 72.4, "volume": 332868.0}, {"date": "2018-10-16", "close": 75.68, "volume": 273387.0}, {"date": "2018-10-17", "close": 75.61, "volume": 189321.0}, {"date": "2018-10-18", "close": 74.1, "volume": 375979.0}, {"date": "2018-10-19", "close": 74.4, "volume": 375674.0}, {"date": "2018-10-22", "close": 77.11, "volume": 407482.0}, {"date": "2018-10-23", "close": 77.7, "volume": 306748.0}, {"date": "2018-10-24", "close": 73.1, "volume": 295670.0}, {"date": "2018-10-25", "close": 76.21, "volume": 278426.0}, {"date": "2018-10-26", "close": 73.95, "volume": 304442.0}, {"date": "2018-10-29", "close": 73.11, "volume": 231986.0}, {"date": "2018-10-30", "close": 76.23, "volume": 507880.0}, {"date": "2018-10-31", "close": 71.24, "volume": 1090635.0}, {"date": "2018-11-01", "close": 74.55, "volume": 581330.0}, {"date": "2018-11-02", "close": 74.83, "volume": 504297.0}, {"date": "2018-11-05", "close": 72.85, "volume": 355798.0}, {"date": "2018-11-06", "close": 72.61, "volume": 263341.0}, {"date": "2018-11-07", "close": 76.35, "volume": 185526.0}, {"date": "2018-11-08", "close": 76.63, "volume": 409810.0}, {"date": "2018-11-09", "close": 74.53, "volume": 281312.0}, {"date": "2018-11-12", "close": 72.15, "volume": 230080.0}, {"date": "2018-11-13", "close": 72.1, "volume": 273046.0}, {"date": "2018-11-14", "close": 71.83, "volume": 328373.0}, {"date": "2018-11-15", "close": 74.49, "volume": 310644.0}, {"date": "2018-11-16", "close": 74.69, "volume": 290582.0}, {"date": "2018-11-19", "close": 69.21, "volume": 392705.0}, {"date": "2018-11-20", "close": 70.89, "volume": 546721.0}, {"date": "2018-11-21", "close": 72.0, "volume": 228847.0}, {"date": "2018-11-23", "close": 72.51, "volume": 126989.0}, {"date": "2018-11-26", "close": 74.43, "volume": 250497.0}, {"date": "2018-11-27", "close": 73.49, "volume": 212606.0}, {"date": "2018-11-28", "close": 76.9, "volume": 341590.0}, {"date": "2018-11-29", "close": 77.17, "volume": 335172.0}, {"date": "2018-11-30", "close": 78.76, "volume": 382295.0}, {"date": "2018-12-03", "close": 81.39, "volume": 573624.0}, {"date": "2018-12-04", "close": 76.53, "volume": 670348.0}, {"date": "2018-12-06", "close": 78.29, "volume": 412449.0}, {"date": "2018-12-07", "close": 75.65, "volume": 245979.0}, {"date": "2018-12-10", "close": 77.52, "volume": 228692.0}, {"date": "2018-12-11", "close": 77.46, "volume": 367163.0}, {"date": "2018-12-12", "close": 81.09, "volume": 515274.0}, {"date": "2018-12-13", "close": 81.62, "volume": 392032.0}, {"date": "2018-12-14", "close": 79.94, "volume": 324664.0}, {"date": "2018-12-17", "close": 71.26, "volume": 679955.0}, {"date": "2018-12-18", "close": 74.27, "volume": 298757.0}, {"date": "2018-12-19", "close": 72.83, "volume": 256756.0}, {"date": "2018-12-20", "close": 70.78, "volume": 370501.0}, {"date": "2018-12-21", "close": 67.88, "volume": 1041686.0}, {"date": "2018-12-24", "close": 67.97, "volume": 141004.0}, {"date": "2018-12-26", "close": 73.62, "volume": 328944.0}, {"date": "2018-12-27", "close": 75.59, "volume": 247691.0}, {"date": "2018-12-28", "close": 75.09, "volume": 207367.0}, {"date": "2018-12-31", "close": 74.74, "volume": 260390.0}, {"date": "2019-01-02", "close": 74.08, "volume": 301290.0}, {"date": "2019-01-03", "close": 69.55, "volume": 308288.0}, {"date": "2019-01-04", "close": 74.32, "volume": 251207.0}, {"date": "2019-01-07", "close": 74.33, "volume": 296257.0}, {"date": "2019-01-08", "close": 76.68, "volume": 258597.0}, {"date": "2019-01-09", "close": 78.81, "volume": 481064.0}, {"date": "2019-01-10", "close": 78.26, "volume": 425389.0}, {"date": "2019-01-11", "close": 78.46, "volume": 491225.0}, {"date": "2019-01-14", "close": 76.77, "volume": 373695.0}, {"date": "2019-01-15", "close": 78.65, "volume": 241908.0}, {"date": "2019-01-16", "close": 77.79, "volume": 267958.0}, {"date": "2019-01-17", "close": 79.26, "volume": 266673.0}, {"date": "2019-01-18", "close": 79.98, "volume": 352647.0}, {"date": "2019-01-22", "close": 81.15, "volume": 1026166.0}, {"date": "2019-01-23", "close": 80.49, "volume": 284616.0}, {"date": "2019-01-24", "close": 80.66, "volume": 225374.0}, {"date": "2019-01-25", "close": 81.99, "volume": 222926.0}, {"date": "2019-01-28", "close": 82.28, "volume": 205387.0}, {"date": "2019-01-29", "close": 82.26, "volume": 176276.0}, {"date": "2019-01-30", "close": 83.91, "volume": 160275.0}, {"date": "2019-01-31", "close": 86.53, "volume": 296682.0}, {"date": "2019-02-01", "close": 88.59, "volume": 346592.0}, {"date": "2019-02-04", "close": 91.48, "volume": 293615.0}, {"date": "2019-02-05", "close": 92.58, "volume": 330368.0}, {"date": "2019-02-06", "close": 93.3, "volume": 283639.0}, {"date": "2019-02-07", "close": 91.8, "volume": 193334.0}, {"date": "2019-02-08", "close": 94.45, "volume": 248937.0}, {"date": "2019-02-11", "close": 94.74, "volume": 662495.0}, {"date": "2019-02-12", "close": 96.41, "volume": 539990.0}, {"date": "2019-02-13", "close": 82.31, "volume": 3471315.0}, {"date": "2019-02-14", "close": 81.26, "volume": 1127542.0}, {"date": "2019-02-15", "close": 80.69, "volume": 912266.0}, {"date": "2019-02-19", "close": 83.98, "volume": 814915.0}, {"date": "2019-02-20", "close": 84.0, "volume": 484442.0}, {"date": "2019-02-21", "close": 84.34, "volume": 341527.0}, {"date": "2019-02-22", "close": 84.41, "volume": 315177.0}, {"date": "2019-02-25", "close": 84.08, "volume": 288453.0}, {"date": "2019-02-26", "close": 84.22, "volume": 341790.0}, {"date": "2019-02-27", "close": 85.85, "volume": 282225.0}, {"date": "2019-02-28", "close": 83.63, "volume": 354873.0}, {"date": "2019-03-01", "close": 84.79, "volume": 360811.0}, {"date": "2019-03-04", "close": 82.76, "volume": 632674.0}, {"date": "2019-03-05", "close": 82.21, "volume": 308494.0}, {"date": "2019-03-06", "close": 81.81, "volume": 347373.0}, {"date": "2019-03-07", "close": 82.69, "volume": 238233.0}, {"date": "2019-03-08", "close": 82.86, "volume": 272669.0}, {"date": "2019-03-11", "close": 85.96, "volume": 492176.0}, {"date": "2019-03-12", "close": 85.89, "volume": 232357.0}, {"date": "2019-03-13", "close": 84.58, "volume": 287219.0}, {"date": "2019-03-14", "close": 84.78, "volume": 302491.0}, {"date": "2019-03-15", "close": 85.95, "volume": 478351.0}, {"date": "2019-03-18", "close": 85.03, "volume": 630087.0}, {"date": "2019-03-19", "close": 86.38, "volume": 393987.0}, {"date": "2019-03-20", "close": 84.6, "volume": 373126.0}, {"date": "2019-03-21", "close": 86.18, "volume": 299871.0}, {"date": "2019-03-22", "close": 82.57, "volume": 237623.0}, {"date": "2019-03-25", "close": 82.93, "volume": 317050.0}, {"date": "2019-03-26", "close": 83.49, "volume": 285845.0}, {"date": "2019-03-27", "close": 80.63, "volume": 206933.0}, {"date": "2019-03-28", "close": 81.24, "volume": 428018.0}, {"date": "2019-03-29", "close": 82.74, "volume": 185552.0}, {"date": "2019-04-01", "close": 82.63, "volume": 222998.0}, {"date": "2019-04-02", "close": 82.97, "volume": 164848.0}, {"date": "2019-04-03", "close": 83.75, "volume": 237695.0}, {"date": "2019-04-04", "close": 80.64, "volume": 264155.0}, {"date": "2019-04-05", "close": 80.82, "volume": 293512.0}, {"date": "2019-04-08", "close": 81.4, "volume": 177986.0}, {"date": "2019-04-09", "close": 81.35, "volume": 187972.0}, {"date": "2019-04-10", "close": 82.96, "volume": 254921.0}, {"date": "2019-04-11", "close": 82.17, "volume": 163358.0}, {"date": "2019-04-12", "close": 82.58, "volume": 130488.0}, {"date": "2019-04-15", "close": 82.16, "volume": 235144.0}, {"date": "2019-04-16", "close": 82.0, "volume": 341730.0}, {"date": "2019-04-17", "close": 80.81, "volume": 242615.0}, {"date": "2019-04-18", "close": 81.19, "volume": 339028.0}, {"date": "2019-04-22", "close": 82.73, "volume": 127388.0}, {"date": "2019-04-23", "close": 85.13, "volume": 235694.0}, {"date": "2019-04-24", "close": 85.77, "volume": 219275.0}, {"date": "2019-04-25", "close": 87.26, "volume": 197344.0}, {"date": "2019-04-26", "close": 88.13, "volume": 275926.0}, {"date": "2019-04-29", "close": 87.35, "volume": 275400.0}, {"date": "2019-04-30", "close": 90.26, "volume": 431360.0}, {"date": "2019-05-01", "close": 90.51, "volume": 639077.0}, {"date": "2019-05-02", "close": 91.77, "volume": 707114.0}, {"date": "2019-05-03", "close": 91.7, "volume": 879499.0}, {"date": "2019-05-06", "close": 89.75, "volume": 395071.0}, {"date": "2019-05-07", "close": 87.27, "volume": 525820.0}, {"date": "2019-05-08", "close": 87.28, "volume": 161752.0}, {"date": "2019-05-09", "close": 86.39, "volume": 257479.0}, {"date": "2019-05-10", "close": 87.49, "volume": 302163.0}, {"date": "2019-05-13", "close": 84.2, "volume": 280221.0}, {"date": "2019-05-14", "close": 87.0, "volume": 333505.0}, {"date": "2019-05-15", "close": 86.54, "volume": 200388.0}, {"date": "2019-05-16", "close": 90.84, "volume": 420576.0}, {"date": "2019-05-17", "close": 87.91, "volume": 595597.0}, {"date": "2019-05-20", "close": 85.81, "volume": 192934.0}, {"date": "2019-05-21", "close": 88.26, "volume": 211103.0}, {"date": "2019-05-22", "close": 90.15, "volume": 309399.0}, {"date": "2019-05-23", "close": 90.17, "volume": 726809.0}, {"date": "2019-05-24", "close": 90.41, "volume": 285392.0}, {"date": "2019-05-28", "close": 91.72, "volume": 327381.0}, {"date": "2019-05-29", "close": 89.21, "volume": 236757.0}, {"date": "2019-05-30", "close": 90.18, "volume": 201971.0}, {"date": "2019-05-31", "close": 88.61, "volume": 324769.0}, {"date": "2019-06-03", "close": 81.88, "volume": 477457.0}, {"date": "2019-06-04", "close": 85.39, "volume": 318589.0}, {"date": "2019-06-05", "close": 85.8, "volume": 221865.0}, {"date": "2019-06-06", "close": 84.94, "volume": 215995.0}, {"date": "2019-06-07", "close": 85.89, "volume": 212912.0}, {"date": "2019-06-10", "close": 88.73, "volume": 308634.0}, {"date": "2019-06-11", "close": 86.13, "volume": 416309.0}, {"date": "2019-06-12", "close": 87.23, "volume": 182156.0}, {"date": "2019-06-13", "close": 87.14, "volume": 211499.0}, {"date": "2019-06-14", "close": 85.42, "volume": 280524.0}, {"date": "2019-06-17", "close": 85.66, "volume": 454259.0}, {"date": "2019-06-18", "close": 87.51, "volume": 165441.0}, {"date": "2019-06-19", "close": 88.96, "volume": 281295.0}, {"date": "2019-06-20", "close": 89.74, "volume": 265723.0}, {"date": "2019-06-21", "close": 87.26, "volume": 704672.0}, {"date": "2019-06-24", "close": 87.85, "volume": 278248.0}, {"date": "2019-06-25", "close": 85.88, "volume": 330146.0}, {"date": "2019-06-26", "close": 83.14, "volume": 369399.0}, {"date": "2019-06-27", "close": 85.46, "volume": 369728.0}, {"date": "2019-06-28", "close": 87.08, "volume": 425525.0}, {"date": "2019-07-01", "close": 86.51, "volume": 288060.0}, {"date": "2019-07-02", "close": 87.72, "volume": 228891.0}, {"date": "2019-07-03", "close": 87.99, "volume": 107112.0}, {"date": "2019-07-05", "close": 88.4, "volume": 170514.0}, {"date": "2019-07-08", "close": 87.28, "volume": 149234.0}, {"date": "2019-07-09", "close": 87.76, "volume": 259294.0}, {"date": "2019-07-10", "close": 88.63, "volume": 265698.0}, {"date": "2019-07-11", "close": 88.7, "volume": 269828.0}, {"date": "2019-07-12", "close": 89.46, "volume": 396009.0}, {"date": "2019-07-15", "close": 90.62, "volume": 337189.0}, {"date": "2019-07-16", "close": 89.63, "volume": 244442.0}, {"date": "2019-07-17", "close": 89.3, "volume": 264263.0}, {"date": "2019-07-18", "close": 88.21, "volume": 389445.0}, {"date": "2019-07-19", "close": 87.8, "volume": 377533.0}, {"date": "2019-07-22", "close": 88.79, "volume": 326119.0}, {"date": "2019-07-23", "close": 87.08, "volume": 324702.0}, {"date": "2019-07-24", "close": 88.81, "volume": 257032.0}, {"date": "2019-07-25", "close": 89.55, "volume": 282786.0}, {"date": "2019-07-26", "close": 91.45, "volume": 409304.0}, {"date": "2019-07-29", "close": 89.59, "volume": 384414.0}, {"date": "2019-07-30", "close": 89.13, "volume": 236134.0}, {"date": "2019-07-31", "close": 86.56, "volume": 758751.0}, {"date": "2019-08-01", "close": 84.34, "volume": 861969.0}, {"date": "2019-08-02", "close": 83.06, "volume": 454126.0}, {"date": "2019-08-05", "close": 80.94, "volume": 532149.0}, {"date": "2019-08-06", "close": 81.7, "volume": 424285.0}, {"date": "2019-08-07", "close": 82.48, "volume": 426136.0}, {"date": "2019-08-08", "close": 84.35, "volume": 241465.0}, {"date": "2019-08-09", "close": 82.99, "volume": 279412.0}, {"date": "2019-08-12", "close": 83.45, "volume": 328730.0}, {"date": "2019-08-13", "close": 84.49, "volume": 190599.0}, {"date": "2019-08-14", "close": 82.05, "volume": 401407.0}, {"date": "2019-08-15", "close": 82.34, "volume": 268156.0}, {"date": "2019-08-16", "close": 84.3, "volume": 269010.0}, {"date": "2019-08-19", "close": 84.1, "volume": 262704.0}, {"date": "2019-08-20", "close": 83.36, "volume": 247408.0}, {"date": "2019-08-21", "close": 84.16, "volume": 200724.0}, {"date": "2019-08-22", "close": 83.92, "volume": 197074.0}, {"date": "2019-08-23", "close": 82.17, "volume": 251380.0}, {"date": "2019-08-26", "close": 82.42, "volume": 218278.0}, {"date": "2019-08-27", "close": 80.83, "volume": 254435.0}, {"date": "2019-08-28", "close": 79.19, "volume": 360533.0}, {"date": "2019-08-29", "close": 80.91, "volume": 343938.0}, {"date": "2019-08-30", "close": 79.62, "volume": 422915.0}, {"date": "2019-09-03", "close": 77.94, "volume": 366980.0}, {"date": "2019-09-04", "close": 79.09, "volume": 483332.0}, {"date": "2019-09-05", "close": 80.79, "volume": 311959.0}, {"date": "2019-09-06", "close": 80.91, "volume": 256671.0}, {"date": "2019-09-09", "close": 79.35, "volume": 272671.0}, {"date": "2019-09-10", "close": 79.22, "volume": 424758.0}, {"date": "2019-09-11", "close": 80.42, "volume": 286726.0}, {"date": "2019-09-12", "close": 80.56, "volume": 308243.0}, {"date": "2019-09-13", "close": 79.92, "volume": 163424.0}, {"date": "2019-09-16", "close": 80.28, "volume": 204482.0}, {"date": "2019-09-17", "close": 81.03, "volume": 135596.0}, {"date": "2019-09-18", "close": 79.17, "volume": 273297.0}, {"date": "2019-09-19", "close": 78.9, "volume": 180595.0}, {"date": "2019-09-20", "close": 78.07, "volume": 506605.0}, {"date": "2019-09-23", "close": 76.64, "volume": 375654.0}, {"date": "2019-09-24", "close": 73.98, "volume": 454376.0}, {"date": "2019-09-25", "close": 75.17, "volume": 338550.0}, {"date": "2019-09-26", "close": 75.6, "volume": 156165.0}, {"date": "2019-09-27", "close": 74.65, "volume": 261835.0}, {"date": "2019-09-30", "close": 75.57, "volume": 210318.0}, {"date": "2019-10-01", "close": 76.13, "volume": 395321.0}, {"date": "2019-10-02", "close": 78.2, "volume": 426438.0}, {"date": "2019-10-03", "close": 78.99, "volume": 375865.0}, {"date": "2019-10-04", "close": 78.47, "volume": 322860.0}, {"date": "2019-10-07", "close": 78.41, "volume": 304914.0}, {"date": "2019-10-08", "close": 75.8, "volume": 472374.0}, {"date": "2019-10-09", "close": 77.19, "volume": 246262.0}, {"date": "2019-10-10", "close": 74.68, "volume": 410258.0}, {"date": "2019-10-11", "close": 77.7, "volume": 430473.0}, {"date": "2019-10-14", "close": 78.09, "volume": 137662.0}, {"date": "2019-10-15", "close": 79.05, "volume": 253750.0}, {"date": "2019-10-16", "close": 78.41, "volume": 290820.0}, {"date": "2019-10-17", "close": 77.33, "volume": 261929.0}, {"date": "2019-10-18", "close": 76.34, "volume": 278347.0}, {"date": "2019-10-21", "close": 77.0, "volume": 171701.0}, {"date": "2019-10-22", "close": 76.59, "volume": 145118.0}, {"date": "2019-10-23", "close": 77.98, "volume": 327937.0}, {"date": "2019-10-24", "close": 79.51, "volume": 369175.0}, {"date": "2019-10-25", "close": 79.43, "volume": 161038.0}, {"date": "2019-10-28", "close": 79.9, "volume": 291060.0}, {"date": "2019-10-29", "close": 82.63, "volume": 557239.0}, {"date": "2019-10-30", "close": 83.34, "volume": 765747.0}, {"date": "2019-10-31", "close": 85.33, "volume": 1088020.0}, {"date": "2019-11-01", "close": 86.35, "volume": 582145.0}, {"date": "2019-11-04", "close": 84.78, "volume": 516102.0}, {"date": "2019-11-05", "close": 84.35, "volume": 402159.0}, {"date": "2019-11-06", "close": 84.07, "volume": 304936.0}, {"date": "2019-11-07", "close": 84.69, "volume": 317330.0}, {"date": "2019-11-08", "close": 83.74, "volume": 391416.0}, {"date": "2019-11-11", "close": 84.09, "volume": 276437.0}, {"date": "2019-11-12", "close": 85.22, "volume": 212094.0}, {"date": "2019-11-13", "close": 84.93, "volume": 142258.0}, {"date": "2019-11-14", "close": 84.76, "volume": 127637.0}, {"date": "2019-11-15", "close": 85.64, "volume": 199411.0}, {"date": "2019-11-18", "close": 86.68, "volume": 419955.0}, {"date": "2019-11-19", "close": 88.3, "volume": 221773.0}, {"date": "2019-11-20", "close": 87.94, "volume": 289874.0}, {"date": "2019-11-21", "close": 87.69, "volume": 269778.0}, {"date": "2019-11-22", "close": 86.25, "volume": 340052.0}, {"date": "2019-11-25", "close": 87.43, "volume": 346757.0}, {"date": "2019-11-26", "close": 87.87, "volume": 214092.0}, {"date": "2019-11-27", "close": 87.42, "volume": 263730.0}, {"date": "2019-11-29", "close": 87.51, "volume": 210509.0}, {"date": "2019-12-02", "close": 84.41, "volume": 398594.0}, {"date": "2019-12-03", "close": 84.43, "volume": 580654.0}, {"date": "2019-12-04", "close": 85.46, "volume": 222328.0}, {"date": "2019-12-05", "close": 85.77, "volume": 190235.0}, {"date": "2019-12-06", "close": 85.32, "volume": 238489.0}, {"date": "2019-12-09", "close": 85.6, "volume": 296551.0}, {"date": "2019-12-10", "close": 85.76, "volume": 189969.0}, {"date": "2019-12-11", "close": 84.4, "volume": 142340.0}, {"date": "2019-12-12", "close": 84.77, "volume": 196829.0}, {"date": "2019-12-13", "close": 85.08, "volume": 332784.0}, {"date": "2019-12-16", "close": 84.96, "volume": 239112.0}, {"date": "2019-12-17", "close": 84.54, "volume": 309922.0}, {"date": "2019-12-18", "close": 83.8, "volume": 230668.0}, {"date": "2019-12-19", "close": 84.71, "volume": 589462.0}, {"date": "2019-12-20", "close": 85.13, "volume": 998006.0}, {"date": "2019-12-23", "close": 85.4, "volume": 307017.0}, {"date": "2019-12-24", "close": 84.97, "volume": 84199.0}, {"date": "2019-12-26", "close": 85.01, "volume": 336269.0}, {"date": "2019-12-27", "close": 84.64, "volume": 137928.0}, {"date": "2019-12-30", "close": 83.44, "volume": 270479.0}, {"date": "2019-12-31", "close": 83.37, "volume": 271069.0}, {"date": "2020-01-02", "close": 84.24, "volume": 210599.0}, {"date": "2020-01-03", "close": 83.57, "volume": 384076.0}, {"date": "2020-01-06", "close": 84.88, "volume": 440110.0}, {"date": "2020-01-07", "close": 83.69, "volume": 349184.0}, {"date": "2020-01-08", "close": 84.05, "volume": 347148.0}, {"date": "2020-01-09", "close": 84.08, "volume": 306020.0}, {"date": "2020-01-10", "close": 83.58, "volume": 252761.0}, {"date": "2020-01-13", "close": 83.95, "volume": 244807.0}, {"date": "2020-01-14", "close": 84.09, "volume": 238803.0}, {"date": "2020-01-15", "close": 85.34, "volume": 311986.0}, {"date": "2020-01-16", "close": 85.34, "volume": 189248.0}, {"date": "2020-01-17", "close": 84.9, "volume": 273575.0}, {"date": "2020-01-21", "close": 85.42, "volume": 230620.0}, {"date": "2020-01-22", "close": 86.1, "volume": 168795.0}, {"date": "2020-01-23", "close": 87.01, "volume": 261195.0}, {"date": "2020-01-24", "close": 86.75, "volume": 268018.0}, {"date": "2020-01-27", "close": 85.29, "volume": 243076.0}, {"date": "2020-01-28", "close": 87.22, "volume": 170007.0}, {"date": "2020-01-29", "close": 87.23, "volume": 305160.0}, {"date": "2020-01-30", "close": 86.81, "volume": 186661.0}, {"date": "2020-01-31", "close": 85.74, "volume": 250540.0}, {"date": "2020-02-03", "close": 85.57, "volume": 351044.0}, {"date": "2020-02-04", "close": 87.41, "volume": 171276.0}, {"date": "2020-02-05", "close": 87.97, "volume": 247604.0}, {"date": "2020-02-06", "close": 88.71, "volume": 242358.0}, {"date": "2020-02-07", "close": 88.57, "volume": 160323.0}, {"date": "2020-02-10", "close": 89.92, "volume": 254482.0}, {"date": "2020-02-11", "close": 89.61, "volume": 306307.0}, {"date": "2020-02-12", "close": 91.05, "volume": 646163.0}, {"date": "2020-02-13", "close": 90.08, "volume": 750476.0}, {"date": "2020-02-14", "close": 92.44, "volume": 422965.0}, {"date": "2020-02-18", "close": 92.86, "volume": 396748.0}, {"date": "2020-02-19", "close": 93.41, "volume": 334738.0}, {"date": "2020-02-20", "close": 94.32, "volume": 372436.0}, {"date": "2020-02-21", "close": 91.64, "volume": 243254.0}, {"date": "2020-02-24", "close": 88.86, "volume": 327076.0}, {"date": "2020-02-25", "close": 83.92, "volume": 391550.0}, {"date": "2020-02-26", "close": 81.88, "volume": 561796.0}, {"date": "2020-02-27", "close": 77.68, "volume": 454304.0}, {"date": "2020-02-28", "close": 80.18, "volume": 765907.0}, {"date": "2020-03-02", "close": 82.03, "volume": 315785.0}, {"date": "2020-03-03", "close": 79.95, "volume": 316233.0}, {"date": "2020-03-04", "close": 83.16, "volume": 255689.0}, {"date": "2020-03-05", "close": 82.23, "volume": 286098.0}, {"date": "2020-03-06", "close": 78.87, "volume": 328817.0}, {"date": "2020-03-09", "close": 75.01, "volume": 434096.0}, {"date": "2020-03-10", "close": 77.41, "volume": 478492.0}, {"date": "2020-03-11", "close": 74.4, "volume": 420087.0}, {"date": "2020-03-12", "close": 68.0, "volume": 758062.0}, {"date": "2020-03-13", "close": 71.35, "volume": 489230.0}, {"date": "2020-03-16", "close": 69.55, "volume": 674494.0}, {"date": "2020-03-17", "close": 74.39, "volume": 970532.0}, {"date": "2020-03-18", "close": 76.35, "volume": 762808.0}, {"date": "2020-03-19", "close": 78.84, "volume": 676052.0}, {"date": "2020-03-20", "close": 81.25, "volume": 792947.0}, {"date": "2020-03-23", "close": 78.06, "volume": 693398.0}, {"date": "2020-03-24", "close": 81.55, "volume": 450699.0}, {"date": "2020-03-25", "close": 80.88, "volume": 756660.0}, {"date": "2020-03-26", "close": 87.58, "volume": 463108.0}, {"date": "2020-03-27", "close": 84.14, "volume": 429289.0}, {"date": "2020-03-30", "close": 87.66, "volume": 525194.0}, {"date": "2020-03-31", "close": 86.99, "volume": 584517.0}, {"date": "2020-04-01", "close": 82.8, "volume": 421547.0}, {"date": "2020-04-02", "close": 85.54, "volume": 505029.0}, {"date": "2020-04-03", "close": 87.89, "volume": 604112.0}, {"date": "2020-04-06", "close": 91.13, "volume": 472230.0}, {"date": "2020-04-07", "close": 89.43, "volume": 433426.0}, {"date": "2020-04-08", "close": 95.5, "volume": 601072.0}, {"date": "2020-04-09", "close": 100.7, "volume": 1094229.0}, {"date": "2020-04-13", "close": 104.61, "volume": 608701.0}, {"date": "2020-04-14", "close": 107.24, "volume": 798697.0}, {"date": "2020-04-15", "close": 105.5, "volume": 658669.0}, {"date": "2020-04-16", "close": 105.81, "volume": 598194.0}, {"date": "2020-04-17", "close": 106.13, "volume": 766339.0}, {"date": "2020-04-20", "close": 107.84, "volume": 540976.0}, {"date": "2020-04-21", "close": 106.92, "volume": 545021.0}, {"date": "2020-04-22", "close": 107.55, "volume": 338430.0}, {"date": "2020-04-23", "close": 106.12, "volume": 361016.0}, {"date": "2020-04-24", "close": 109.26, "volume": 290388.0}, {"date": "2020-04-27", "close": 108.31, "volume": 341782.0}, {"date": "2020-04-28", "close": 104.8, "volume": 584423.0}, {"date": "2020-04-29", "close": 104.84, "volume": 635188.0}, {"date": "2020-04-30", "close": 105.44, "volume": 505610.0}, {"date": "2020-05-01", "close": 99.86, "volume": 520184.0}, {"date": "2020-05-04", "close": 101.24, "volume": 613763.0}, {"date": "2020-05-05", "close": 102.58, "volume": 438049.0}, {"date": "2020-05-06", "close": 105.41, "volume": 489225.0}, {"date": "2020-05-07", "close": 111.25, "volume": 729747.0}, {"date": "2020-05-08", "close": 104.4, "volume": 1251936.0}, {"date": "2020-05-11", "close": 106.52, "volume": 919787.0}, {"date": "2020-05-12", "close": 104.81, "volume": 445169.0}, {"date": "2020-05-13", "close": 101.77, "volume": 473169.0}, {"date": "2020-05-14", "close": 104.59, "volume": 564422.0}, {"date": "2020-05-15", "close": 105.81, "volume": 591052.0}, {"date": "2020-05-18", "close": 108.75, "volume": 563177.0}, {"date": "2020-05-19", "close": 109.36, "volume": 412915.0}, {"date": "2020-05-20", "close": 111.42, "volume": 397878.0}, {"date": "2020-05-21", "close": 109.6, "volume": 262325.0}, {"date": "2020-05-22", "close": 112.0, "volume": 275275.0}, {"date": "2020-05-26", "close": 117.32, "volume": 620628.0}, {"date": "2020-05-27", "close": 112.79, "volume": 703689.0}, {"date": "2020-05-28", "close": 111.66, "volume": 322894.0}, {"date": "2020-05-29", "close": 115.32, "volume": 414071.0}, {"date": "2020-06-01", "close": 117.93, "volume": 541963.0}, {"date": "2020-06-02", "close": 113.84, "volume": 614086.0}, {"date": "2020-06-03", "close": 114.29, "volume": 303338.0}, {"date": "2020-06-04", "close": 110.91, "volume": 351593.0}, {"date": "2020-06-05", "close": 108.54, "volume": 633318.0}, {"date": "2020-06-08", "close": 108.01, "volume": 579366.0}, {"date": "2020-06-09", "close": 107.38, "volume": 402314.0}, {"date": "2020-06-10", "close": 108.01, "volume": 329232.0}, {"date": "2020-06-11", "close": 102.28, "volume": 524778.0}, {"date": "2020-06-12", "close": 103.11, "volume": 517806.0}, {"date": "2020-06-15", "close": 101.61, "volume": 988963.0}, {"date": "2020-06-16", "close": 102.6, "volume": 543072.0}, {"date": "2020-06-17", "close": 103.2, "volume": 591502.0}, {"date": "2020-06-18", "close": 101.16, "volume": 859081.0}, {"date": "2020-06-19", "close": 100.4, "volume": 6386100.0}, {"date": "2020-06-22", "close": 103.17, "volume": 704748.0}, {"date": "2020-06-23", "close": 103.19, "volume": 497491.0}, {"date": "2020-06-24", "close": 102.43, "volume": 562753.0}, {"date": "2020-06-25", "close": 102.79, "volume": 467937.0}, {"date": "2020-06-26", "close": 100.87, "volume": 595956.0}, {"date": "2020-06-29", "close": 100.83, "volume": 444813.0}, {"date": "2020-06-30", "close": 104.02, "volume": 410680.0}, {"date": "2020-07-01", "close": 104.01, "volume": 403281.0}, {"date": "2020-07-02", "close": 104.71, "volume": 340342.0}, {"date": "2020-07-06", "close": 106.83, "volume": 369400.0}, {"date": "2020-07-07", "close": 105.95, "volume": 305160.0}, {"date": "2020-07-08", "close": 107.28, "volume": 318293.0}, {"date": "2020-07-09", "close": 109.49, "volume": 456200.0}, {"date": "2020-07-10", "close": 110.01, "volume": 291430.0}, {"date": "2020-07-13", "close": 106.93, "volume": 446876.0}, {"date": "2020-07-14", "close": 109.06, "volume": 400727.0}, {"date": "2020-07-15", "close": 109.74, "volume": 468375.0}, {"date": "2020-07-16", "close": 106.23, "volume": 554757.0}, {"date": "2020-07-17", "close": 108.49, "volume": 329733.0}, {"date": "2020-07-20", "close": 113.5, "volume": 292052.0}, {"date": "2020-07-21", "close": 112.85, "volume": 341453.0}, {"date": "2020-07-22", "close": 112.15, "volume": 324711.0}, {"date": "2020-07-23", "close": 111.57, "volume": 261592.0}, {"date": "2020-07-24", "close": 110.28, "volume": 334911.0}, {"date": "2020-07-27", "close": 113.5, "volume": 405333.0}, {"date": "2020-07-28", "close": 114.71, "volume": 370915.0}, {"date": "2020-07-29", "close": 121.65, "volume": 493881.0}, {"date": "2020-07-30", "close": 122.43, "volume": 414055.0}, {"date": "2020-07-31", "close": 123.48, "volume": 382809.0}, {"date": "2020-08-03", "close": 123.51, "volume": 281497.0}, {"date": "2020-08-04", "close": 124.02, "volume": 278094.0}, {"date": "2020-08-05", "close": 124.11, "volume": 295061.0}, {"date": "2020-08-06", "close": 123.52, "volume": 294417.0}, {"date": "2020-08-07", "close": 120.39, "volume": 446428.0}, {"date": "2020-08-10", "close": 112.87, "volume": 879201.0}, {"date": "2020-08-11", "close": 104.76, "volume": 1348474.0}, {"date": "2020-08-12", "close": 100.95, "volume": 680552.0}, {"date": "2020-08-13", "close": 103.73, "volume": 607035.0}, {"date": "2020-08-14", "close": 102.97, "volume": 317415.0}, {"date": "2020-08-17", "close": 104.69, "volume": 320379.0}, {"date": "2020-08-18", "close": 107.24, "volume": 362719.0}, {"date": "2020-08-19", "close": 107.59, "volume": 314188.0}, {"date": "2020-08-20", "close": 108.54, "volume": 316488.0}, {"date": "2020-08-21", "close": 106.13, "volume": 629490.0}, {"date": "2020-08-24", "close": 107.12, "volume": 201316.0}, {"date": "2020-08-25", "close": 107.06, "volume": 225054.0}, {"date": "2020-08-26", "close": 108.4, "volume": 260592.0}, {"date": "2020-08-27", "close": 106.72, "volume": 226692.0}, {"date": "2020-08-28", "close": 106.49, "volume": 211483.0}, {"date": "2020-08-31", "close": 106.14, "volume": 282394.0}, {"date": "2020-09-01", "close": 108.42, "volume": 634012.0}, {"date": "2020-09-02", "close": 110.99, "volume": 345765.0}, {"date": "2020-09-03", "close": 102.355, "volume": 699978.0}, {"date": "2020-09-04", "close": 100.27, "volume": 699031.0}, {"date": "2020-09-08", "close": 98.67, "volume": 405591.0}, {"date": "2020-09-09", "close": 103.49, "volume": 420385.0}, {"date": "2020-09-10", "close": 98.89, "volume": 374218.0}, {"date": "2020-09-11", "close": 96.23, "volume": 390033.0}, {"date": "2020-09-14", "close": 97.69, "volume": 304648.0}, {"date": "2020-09-15", "close": 98.45, "volume": 319204.0}, {"date": "2020-09-16", "close": 94.87, "volume": 381865.0}, {"date": "2020-09-17", "close": 93.87, "volume": 442174.0}, {"date": "2020-09-18", "close": 93.84, "volume": 819670.0}, {"date": "2020-09-21", "close": 96.11, "volume": 303233.0}, {"date": "2020-09-22", "close": 97.2, "volume": 233053.0}, {"date": "2020-09-23", "close": 97.11, "volume": 522617.0}, {"date": "2020-09-24", "close": 97.54, "volume": 386152.0}, {"date": "2020-09-25", "close": 99.19, "volume": 254827.0}, {"date": "2020-09-28", "close": 100.51, "volume": 409569.0}, {"date": "2020-09-29", "close": 99.46, "volume": 348340.0}, {"date": "2020-09-30", "close": 98.01, "volume": 419764.0}, {"date": "2020-10-01", "close": 97.56, "volume": 305629.0}, {"date": "2020-10-02", "close": 96.13, "volume": 277977.0}, {"date": "2020-10-05", "close": 98.34, "volume": 206775.0}, {"date": "2020-10-06", "close": 96.91, "volume": 262541.0}, {"date": "2020-10-07", "close": 98.9, "volume": 266656.0}, {"date": "2020-10-08", "close": 99.02, "volume": 206466.0}, {"date": "2020-10-09", "close": 99.9, "volume": 274209.0}, {"date": "2020-10-12", "close": 102.33, "volume": 249148.0}, {"date": "2020-10-13", "close": 104.34, "volume": 223109.0}, {"date": "2020-10-14", "close": 101.64, "volume": 224368.0}, {"date": "2020-10-15", "close": 101.75, "volume": 137326.0}, {"date": "2020-10-16", "close": 101.62, "volume": 176314.0}, {"date": "2020-10-19", "close": 100.37, "volume": 154867.0}, {"date": "2020-10-20", "close": 98.76, "volume": 151448.0}, {"date": "2020-10-21", "close": 98.48, "volume": 185343.0}, {"date": "2020-10-22", "close": 96.73, "volume": 550814.0}, {"date": "2020-10-23", "close": 97.67, "volume": 384383.0}, {"date": "2020-10-26", "close": 96.02, "volume": 292949.0}, {"date": "2020-10-27", "close": 96.03, "volume": 309771.0}, {"date": "2020-10-28", "close": 91.68, "volume": 419024.0}, {"date": "2020-10-29", "close": 91.11, "volume": 425337.0}, {"date": "2020-10-30", "close": 87.85, "volume": 486084.0}, {"date": "2020-11-02", "close": 89.87, "volume": 468308.0}, {"date": "2020-11-03", "close": 90.66, "volume": 362067.0}, {"date": "2020-11-04", "close": 94.74, "volume": 598491.0}, {"date": "2020-11-05", "close": 94.13, "volume": 925429.0}, {"date": "2020-11-06", "close": 91.99, "volume": 451201.0}, {"date": "2020-11-09", "close": 91.55, "volume": 406004.0}, {"date": "2020-11-10", "close": 91.92, "volume": 460244.0}, {"date": "2020-11-11", "close": 91.63, "volume": 418920.0}, {"date": "2020-11-12", "close": 90.47, "volume": 412415.0}, {"date": "2020-11-13", "close": 92.8, "volume": 449622.0}, {"date": "2020-11-16", "close": 91.005, "volume": 651375.0}, {"date": "2020-11-17", "close": 91.41, "volume": 349733.0}, {"date": "2020-11-18", "close": 89.17, "volume": 491061.0}, {"date": "2020-11-19", "close": 89.88, "volume": 415578.0}, {"date": "2020-11-20", "close": 91.33, "volume": 452255.0}, {"date": "2020-11-23", "close": 90.71, "volume": 283454.0}, {"date": "2020-11-24", "close": 91.28, "volume": 271714.0}, {"date": "2020-11-25", "close": 91.88, "volume": 267137.0}, {"date": "2020-11-27", "close": 93.71, "volume": 192960.0}, {"date": "2020-11-30", "close": 95.01, "volume": 507419.0}, {"date": "2020-12-01", "close": 94.38, "volume": 526210.0}, {"date": "2020-12-02", "close": 93.54, "volume": 280029.0}, {"date": "2020-12-03", "close": 92.74, "volume": 418580.0}, {"date": "2020-12-04", "close": 91.82, "volume": 286117.0}, {"date": "2020-12-07", "close": 91.71, "volume": 307690.0}, {"date": "2020-12-08", "close": 94.25, "volume": 300408.0}, {"date": "2020-12-09", "close": 92.46, "volume": 414855.0}, {"date": "2020-12-10", "close": 93.08, "volume": 195423.0}, {"date": "2020-12-11", "close": 95.05, "volume": 255595.0}, {"date": "2020-12-14", "close": 102.19, "volume": 857292.0}, {"date": "2020-12-15", "close": 102.04, "volume": 528803.0}, {"date": "2020-12-16", "close": 101.74, "volume": 420960.0}, {"date": "2020-12-17", "close": 104.95, "volume": 337750.0}, {"date": "2020-12-18", "close": 124.54, "volume": 2801791.0}, {"date": "2020-12-21", "close": 116.12, "volume": 1454204.0}, {"date": "2020-12-22", "close": 125.48, "volume": 784129.0}, {"date": "2020-12-23", "close": 122.49, "volume": 525906.0}, {"date": "2020-12-24", "close": 120.36, "volume": 167981.0}, {"date": "2020-12-28", "close": 123.63, "volume": 405597.0}, {"date": "2020-12-29", "close": 118.75, "volume": 384838.0}, {"date": "2020-12-30", "close": 119.73, "volume": 382463.0}, {"date": "2020-12-31", "close": 121.87, "volume": 377779.0}, {"date": "2021-01-04", "close": 115.72, "volume": 712741.0}, {"date": "2021-01-05", "close": 113.34, "volume": 351050.0}, {"date": "2021-01-06", "close": 115.3, "volume": 390739.0}, {"date": "2021-01-07", "close": 120.11, "volume": 343434.0}, {"date": "2021-01-08", "close": 122.18, "volume": 335698.0}, {"date": "2021-01-11", "close": 121.78, "volume": 279031.0}, {"date": "2021-01-12", "close": 121.55, "volume": 265165.0}, {"date": "2021-01-13", "close": 116.89, "volume": 417127.0}, {"date": "2021-01-14", "close": 118.57, "volume": 341345.0}, {"date": "2021-01-15", "close": 119.985, "volume": 344253.0}, {"date": "2021-01-19", "close": 124.09, "volume": 312860.0}, {"date": "2021-01-20", "close": 124.98, "volume": 297180.0}, {"date": "2021-01-21", "close": 121.53, "volume": 239612.0}, {"date": "2021-01-22", "close": 126.28, "volume": 309755.0}, {"date": "2021-01-25", "close": 131.42, "volume": 812523.0}, {"date": "2021-01-26", "close": 131.72, "volume": 384803.0}, {"date": "2021-01-27", "close": 145.3, "volume": 1414094.0}, {"date": "2021-01-28", "close": 137.83, "volume": 824796.0}, {"date": "2021-01-29", "close": 138.47, "volume": 432015.0}, {"date": "2021-02-01", "close": 143.32, "volume": 359514.0}, {"date": "2021-02-02", "close": 142.6, "volume": 303061.0}, {"date": "2021-02-03", "close": 124.65, "volume": 1256148.0}, {"date": "2021-02-04", "close": 122.9, "volume": 533393.0}, {"date": "2021-02-05", "close": 124.64, "volume": 319816.0}, {"date": "2021-02-08", "close": 126.79, "volume": 387356.0}, {"date": "2021-02-09", "close": 129.78, "volume": 353035.0}, {"date": "2021-02-10", "close": 117.5, "volume": 1179672.0}, {"date": "2021-02-11", "close": 105.07, "volume": 2031081.0}, {"date": "2021-02-12", "close": 103.54, "volume": 723623.0}, {"date": "2021-02-16", "close": 103.75, "volume": 631812.0}, {"date": "2021-02-17", "close": 104.03, "volume": 568120.0}, {"date": "2021-02-18", "close": 101.95, "volume": 560878.0}, {"date": "2021-02-19", "close": 102.47, "volume": 837547.0}, {"date": "2021-02-22", "close": 99.76, "volume": 770977.0}, {"date": "2021-02-23", "close": 99.34, "volume": 627983.0}, {"date": "2021-02-24", "close": 101.24, "volume": 548125.0}, {"date": "2021-02-25", "close": 97.23, "volume": 519385.0}, {"date": "2021-02-26", "close": 97.16, "volume": 472364.0}, {"date": "2021-03-01", "close": 99.75, "volume": 450467.0}, {"date": "2021-03-02", "close": 97.47, "volume": 344295.0}, {"date": "2021-03-03", "close": 91.75, "volume": 664067.0}, {"date": "2021-03-04", "close": 91.85, "volume": 535058.0}, {"date": "2021-03-05", "close": 96.89, "volume": 791664.0}, {"date": "2021-03-08", "close": 97.75, "volume": 564473.0}, {"date": "2021-03-09", "close": 98.51, "volume": 578452.0}, {"date": "2021-03-10", "close": 97.43, "volume": 389387.0}, {"date": "2021-03-11", "close": 100.72, "volume": 313606.0}, {"date": "2021-03-12", "close": 100.53, "volume": 381239.0}, {"date": "2021-03-15", "close": 103.6, "volume": 454204.0}, {"date": "2021-03-16", "close": 103.02, "volume": 480610.0}, {"date": "2021-03-17", "close": 102.9, "volume": 493527.0}, {"date": "2021-03-18", "close": 97.67, "volume": 400679.0}, {"date": "2021-03-19", "close": 100.77, "volume": 1193579.0}, {"date": "2021-03-22", "close": 105.58, "volume": 574689.0}, {"date": "2021-03-23", "close": 105.48, "volume": 602092.0}, {"date": "2021-03-24", "close": 100.68, "volume": 540770.0}, {"date": "2021-03-25", "close": 100.33, "volume": 358076.0}, {"date": "2021-03-26", "close": 105.33, "volume": 491542.0}, {"date": "2021-03-29", "close": 105.95, "volume": 490230.0}, {"date": "2021-03-30", "close": 103.79, "volume": 334757.0}, {"date": "2021-03-31", "close": 104.78, "volume": 335873.0}, {"date": "2021-04-01", "close": 103.88, "volume": 385821.0}, {"date": "2021-04-05", "close": 105.97, "volume": 312318.0}, {"date": "2021-04-06", "close": 105.17, "volume": 281705.0}, {"date": "2021-04-07", "close": 102.95, "volume": 266282.0}, {"date": "2021-04-08", "close": 103.78, "volume": 220078.0}, {"date": "2021-04-09", "close": 104.16, "volume": 237248.0}, {"date": "2021-04-12", "close": 105.48, "volume": 274667.0}, {"date": "2021-04-13", "close": 106.05, "volume": 294132.0}, {"date": "2021-04-14", "close": 105.38, "volume": 340100.0}, {"date": "2021-04-15", "close": 107.38, "volume": 238596.0}, {"date": "2021-04-16", "close": 104.79, "volume": 551741.0}, {"date": "2021-04-19", "close": 106.44, "volume": 396379.0}, {"date": "2021-04-20", "close": 103.65, "volume": 504175.0}, {"date": "2021-04-21", "close": 105.48, "volume": 390146.0}, {"date": "2021-04-22", "close": 105.03, "volume": 302871.0}, {"date": "2021-04-23", "close": 102.89, "volume": 418298.0}, {"date": "2021-04-26", "close": 108.325, "volume": 510989.0}, {"date": "2021-04-27", "close": 107.3, "volume": 321517.0}, {"date": "2021-04-28", "close": 104.85, "volume": 297493.0}, {"date": "2021-04-29", "close": 103.77, "volume": 287691.0}, {"date": "2021-04-30", "close": 101.36, "volume": 418342.0}, {"date": "2021-05-03", "close": 99.385, "volume": 557079.0}, {"date": "2021-05-04", "close": 94.88, "volume": 447870.0}, {"date": "2021-05-05", "close": 94.38, "volume": 535817.0}, {"date": "2021-05-06", "close": 98.21, "volume": 1052319.0}, {"date": "2021-05-07", "close": 97.93, "volume": 907227.0}, {"date": "2021-05-10", "close": 100.76, "volume": 605470.0}, {"date": "2021-05-11", "close": 101.24, "volume": 627083.0}, {"date": "2021-05-12", "close": 98.18, "volume": 334025.0}, {"date": "2021-05-13", "close": 97.06, "volume": 374899.0}, {"date": "2021-05-14", "close": 99.83, "volume": 242351.0}, {"date": "2021-05-17", "close": 97.86, "volume": 217735.0}, {"date": "2021-05-18", "close": 97.72, "volume": 237384.0}, {"date": "2021-05-19", "close": 96.79, "volume": 243395.0}, {"date": "2021-05-20", "close": 98.5, "volume": 247847.0}, {"date": "2021-05-21", "close": 99.42, "volume": 603701.0}, {"date": "2021-05-24", "close": 99.66, "volume": 173211.0}, {"date": "2021-05-25", "close": 98.68, "volume": 255800.0}, {"date": "2021-05-26", "close": 98.02, "volume": 339838.0}, {"date": "2021-05-27", "close": 97.27, "volume": 444890.0}, {"date": "2021-05-28", "close": 96.68, "volume": 288797.0}, {"date": "2021-06-01", "close": 96.98, "volume": 367518.0}, {"date": "2021-06-02", "close": 98.76, "volume": 268690.0}, {"date": "2021-06-03", "close": 98.76, "volume": 294524.0}, {"date": "2021-06-04", "close": 100.04, "volume": 206517.0}, {"date": "2021-06-07", "close": 99.52, "volume": 253858.0}, {"date": "2021-06-08", "close": 102.2, "volume": 193986.0}, {"date": "2021-06-09", "close": 101.71, "volume": 166095.0}, {"date": "2021-06-10", "close": 103.05, "volume": 227451.0}, {"date": "2021-06-11", "close": 102.87, "volume": 178364.0}, {"date": "2021-06-14", "close": 100.96, "volume": 495389.0}, {"date": "2021-06-15", "close": 104.15, "volume": 459055.0}, {"date": "2021-06-16", "close": 105.01, "volume": 419802.0}, {"date": "2021-06-17", "close": 108.03, "volume": 469459.0}, {"date": "2021-06-18", "close": 105.95, "volume": 1396756.0}, {"date": "2021-06-21", "close": 103.79, "volume": 398586.0}, {"date": "2021-06-22", "close": 103.46, "volume": 254471.0}, {"date": "2021-06-23", "close": 102.09, "volume": 239121.0}, {"date": "2021-06-24", "close": 101.74, "volume": 202017.0}, {"date": "2021-06-25", "close": 101.54, "volume": 541519.0}, {"date": "2021-06-28", "close": 102.6, "volume": 249388.0}, {"date": "2021-06-29", "close": 102.57, "volume": 170818.0}, {"date": "2021-06-30", "close": 100.69, "volume": 173323.0}, {"date": "2021-07-01", "close": 100.94, "volume": 189850.0}, {"date": "2021-07-02", "close": 102.3, "volume": 197325.0}, {"date": "2021-07-06", "close": 106.82, "volume": 352081.0}, {"date": "2021-07-07", "close": 105.95, "volume": 243418.0}, {"date": "2021-07-08", "close": 106.69, "volume": 266848.0}, {"date": "2021-07-09", "close": 106.69, "volume": 208878.0}, {"date": "2021-07-12", "close": 104.85, "volume": 311174.0}, {"date": "2021-07-13", "close": 104.69, "volume": 173921.0}, {"date": "2021-07-14", "close": 101.21, "volume": 298422.0}, {"date": "2021-07-15", "close": 98.68, "volume": 293335.0}, {"date": "2021-07-16", "close": 99.75, "volume": 483488.0}, {"date": "2021-07-19", "close": 99.44, "volume": 315368.0}, {"date": "2021-07-20", "close": 102.14, "volume": 271952.0}, {"date": "2021-07-21", "close": 99.86, "volume": 341132.0}, {"date": "2021-07-22", "close": 99.89, "volume": 297168.0}, {"date": "2021-07-23", "close": 100.45, "volume": 379095.0}, {"date": "2021-07-26", "close": 100.05, "volume": 275798.0}, {"date": "2021-07-27", "close": 98.69, "volume": 313591.0}, {"date": "2021-07-28", "close": 100.9, "volume": 269886.0}, {"date": "2021-07-29", "close": 102.4, "volume": 376012.0}, {"date": "2021-07-30", "close": 101.56, "volume": 163177.0}, {"date": "2021-08-02", "close": 102.83, "volume": 190525.0}, {"date": "2021-08-03", "close": 104.28, "volume": 195027.0}, {"date": "2021-08-04", "close": 103.97, "volume": 122907.0}, {"date": "2021-08-05", "close": 105.16, "volume": 330986.0}, {"date": "2021-08-06", "close": 102.37, "volume": 258763.0}, {"date": "2021-08-09", "close": 105.11, "volume": 419226.0}, {"date": "2021-08-10", "close": 110.08, "volume": 799962.0}, {"date": "2021-08-11", "close": 107.02, "volume": 339036.0}, {"date": "2021-08-12", "close": 110.95, "volume": 478360.0}, {"date": "2021-08-13", "close": 110.56, "volume": 241833.0}, {"date": "2021-08-16", "close": 108.94, "volume": 213507.0}, {"date": "2021-08-17", "close": 109.64, "volume": 162338.0}, {"date": "2021-08-18", "close": 108.25, "volume": 209762.0}, {"date": "2021-08-19", "close": 109.77, "volume": 315166.0}, {"date": "2021-08-20", "close": 109.7, "volume": 381634.0}, {"date": "2021-08-23", "close": 109.7, "volume": 328713.0}, {"date": "2021-08-24", "close": 112.03, "volume": 319380.0}, {"date": "2021-08-25", "close": 114.88, "volume": 309281.0}, {"date": "2021-08-26", "close": 114.61, "volume": 169270.0}, {"date": "2021-08-27", "close": 115.0, "volume": 287071.0}, {"date": "2021-08-30", "close": 116.09, "volume": 224952.0}, {"date": "2021-08-31", "close": 117.38, "volume": 271423.0}, {"date": "2021-09-01", "close": 118.31, "volume": 190616.0}, {"date": "2021-09-02", "close": 119.6, "volume": 321453.0}, {"date": "2021-09-03", "close": 119.67, "volume": 204314.0}, {"date": "2021-09-07", "close": 116.43, "volume": 231100.0}, {"date": "2021-09-08", "close": 117.53, "volume": 196650.0}, {"date": "2021-09-09", "close": 117.24, "volume": 180915.0}, {"date": "2021-09-10", "close": 114.86, "volume": 244717.0}, {"date": "2021-09-13", "close": 119.21, "volume": 332131.0}, {"date": "2021-09-14", "close": 119.29, "volume": 252519.0}, {"date": "2021-09-15", "close": 119.52, "volume": 200791.0}, {"date": "2021-09-16", "close": 119.36, "volume": 212586.0}, {"date": "2021-09-17", "close": 119.3, "volume": 957026.0}, {"date": "2021-09-20", "close": 115.27, "volume": 245426.0}, {"date": "2021-09-21", "close": 115.9, "volume": 170620.0}, {"date": "2021-09-22", "close": 116.96, "volume": 277932.0}, {"date": "2021-09-23", "close": 119.76, "volume": 156125.0}, {"date": "2021-09-24", "close": 119.23, "volume": 177062.0}, {"date": "2021-09-27", "close": 116.32, "volume": 156876.0}, {"date": "2021-09-28", "close": 111.67, "volume": 221024.0}, {"date": "2021-09-29", "close": 110.96, "volume": 209128.0}, {"date": "2021-09-30", "close": 111.29, "volume": 233646.0}, {"date": "2021-10-01", "close": 111.37, "volume": 376797.0}, {"date": "2021-10-04", "close": 108.43, "volume": 290439.0}, {"date": "2021-10-05", "close": 109.68, "volume": 231013.0}, {"date": "2021-10-06", "close": 111.15, "volume": 173752.0}, {"date": "2021-10-07", "close": 112.67, "volume": 255788.0}, {"date": "2021-10-08", "close": 109.9, "volume": 137400.0}, {"date": "2021-10-11", "close": 109.87, "volume": 222662.0}, {"date": "2021-10-12", "close": 110.22, "volume": 206810.0}, {"date": "2021-10-13", "close": 114.14, "volume": 282232.0}, {"date": "2021-10-14", "close": 114.98, "volume": 233063.0}, {"date": "2021-10-15", "close": 114.35, "volume": 358373.0}, {"date": "2021-10-18", "close": 114.35, "volume": 230345.0}, {"date": "2021-10-19", "close": 114.95, "volume": 231817.0}, {"date": "2021-10-20", "close": 114.84, "volume": 211712.0}, {"date": "2021-10-21", "close": 116.5, "volume": 185735.0}, {"date": "2021-10-22", "close": 117.36, "volume": 277173.0}, {"date": "2021-10-25", "close": 118.76, "volume": 255430.0}, {"date": "2021-10-26", "close": 119.07, "volume": 155638.0}, {"date": "2021-10-27", "close": 118.05, "volume": 340908.0}, {"date": "2021-10-28", "close": 120.06, "volume": 280469.0}, {"date": "2021-10-29", "close": 124.48, "volume": 296049.0}, {"date": "2021-11-01", "close": 124.59, "volume": 311630.0}, {"date": "2021-11-02", "close": 124.97, "volume": 364675.0}, {"date": "2021-11-03", "close": 125.18, "volume": 743392.0}, {"date": "2021-11-04", "close": 137.04, "volume": 746520.0}, {"date": "2021-11-05", "close": 135.04, "volume": 755401.0}, {"date": "2021-11-08", "close": 139.55, "volume": 377109.0}, {"date": "2021-11-09", "close": 139.82, "volume": 253443.0}, {"date": "2021-11-10", "close": 137.67, "volume": 239980.0}, {"date": "2021-11-11", "close": 137.84, "volume": 240809.0}, {"date": "2021-11-12", "close": 139.52, "volume": 263178.0}, {"date": "2021-11-15", "close": 136.49, "volume": 221860.0}, {"date": "2021-11-16", "close": 139.94, "volume": 293927.0}, {"date": "2021-11-17", "close": 138.2, "volume": 205209.0}, {"date": "2021-11-18", "close": 137.32, "volume": 217578.0}, {"date": "2021-11-19", "close": 137.44, "volume": 216505.0}, {"date": "2021-11-22", "close": 131.95, "volume": 313622.0}, {"date": "2021-11-23", "close": 128.63, "volume": 403706.0}, {"date": "2021-11-24", "close": 133.5, "volume": 231832.0}, {"date": "2021-11-26", "close": 129.71, "volume": 161426.0}, {"date": "2021-11-29", "close": 134.34, "volume": 286999.0}, {"date": "2021-11-30", "close": 130.29, "volume": 475130.0}, {"date": "2021-12-01", "close": 125.28, "volume": 282408.0}, {"date": "2021-12-02", "close": 129.42, "volume": 276378.0}, {"date": "2021-12-03", "close": 127.64, "volume": 417557.0}, {"date": "2021-12-06", "close": 126.65, "volume": 289962.0}, {"date": "2021-12-07", "close": 132.06, "volume": 281041.0}, {"date": "2021-12-08", "close": 132.45, "volume": 371003.0}, {"date": "2021-12-09", "close": 132.19, "volume": 268709.0}, {"date": "2021-12-10", "close": 132.1, "volume": 229439.0}, {"date": "2021-12-13", "close": 133.72, "volume": 309580.0}, {"date": "2021-12-14", "close": 131.86, "volume": 243682.0}, {"date": "2021-12-15", "close": 134.87, "volume": 381305.0}, {"date": "2021-12-16", "close": 131.14, "volume": 362389.0}, {"date": "2021-12-17", "close": 135.06, "volume": 894688.0}, {"date": "2021-12-20", "close": 134.13, "volume": 269264.0}, {"date": "2021-12-21", "close": 137.22, "volume": 314400.0}, {"date": "2021-12-22", "close": 137.7, "volume": 183454.0}, {"date": "2021-12-23", "close": 139.37, "volume": 269533.0}, {"date": "2021-12-27", "close": 140.11, "volume": 364722.0}, {"date": "2021-12-28", "close": 140.61, "volume": 123965.0}, {"date": "2021-12-29", "close": 140.98, "volume": 144255.0}, {"date": "2021-12-30", "close": 140.56, "volume": 157765.0}, {"date": "2021-12-31", "close": 137.22, "volume": 240759.0}, {"date": "2022-01-03", "close": 136.63, "volume": 253861.0}, {"date": "2022-01-04", "close": 128.82, "volume": 268488.0}, {"date": "2022-01-05", "close": 124.71, "volume": 304460.0}, {"date": "2022-01-06", "close": 127.14, "volume": 290864.0}, {"date": "2022-01-07", "close": 125.66, "volume": 251930.0}, {"date": "2022-01-10", "close": 128.09, "volume": 406787.0}, {"date": "2022-01-11", "close": 130.53, "volume": 288090.0}, {"date": "2022-01-12", "close": 127.55, "volume": 189083.0}, {"date": "2022-01-13", "close": 124.03, "volume": 175077.0}, {"date": "2022-01-14", "close": 126.29, "volume": 254689.0}, {"date": "2022-01-18", "close": 125.1, "volume": 319706.0}, {"date": "2022-01-19", "close": 124.96, "volume": 183676.0}, {"date": "2022-01-20", "close": 125.05, "volume": 243635.0}, {"date": "2022-01-21", "close": 124.28, "volume": 341254.0}, {"date": "2022-01-24", "close": 129.63, "volume": 457934.0}, {"date": "2022-01-25", "close": 122.38, "volume": 400441.0}, {"date": "2022-01-26", "close": 120.75, "volume": 403079.0}, {"date": "2022-01-27", "close": 121.2, "volume": 315573.0}, {"date": "2022-01-28", "close": 123.6, "volume": 338029.0}, {"date": "2022-01-31", "close": 128.14, "volume": 234035.0}, {"date": "2022-02-01", "close": 128.58, "volume": 232742.0}, {"date": "2022-02-02", "close": 127.47, "volume": 211734.0}, {"date": "2022-02-03", "close": 125.61, "volume": 185112.0}, {"date": "2022-02-04", "close": 129.01, "volume": 178898.0}, {"date": "2022-02-07", "close": 129.24, "volume": 326884.0}, {"date": "2022-02-08", "close": 130.96, "volume": 213445.0}, {"date": "2022-02-09", "close": 136.33, "volume": 363328.0}, {"date": "2022-02-10", "close": 134.69, "volume": 568105.0}, {"date": "2022-02-11", "close": 115.365, "volume": 953624.0}, {"date": "2022-02-14", "close": 121.65, "volume": 584337.0}, {"date": "2022-02-15", "close": 122.57, "volume": 309272.0}, {"date": "2022-02-16", "close": 121.64, "volume": 257130.0}, {"date": "2022-02-17", "close": 115.92, "volume": 267462.0}, {"date": "2022-02-18", "close": 114.8, "volume": 624714.0}, {"date": "2022-02-22", "close": 113.01, "volume": 419228.0}, {"date": "2022-02-23", "close": 111.19, "volume": 294442.0}, {"date": "2022-02-24", "close": 121.32, "volume": 433108.0}, {"date": "2022-02-25", "close": 122.82, "volume": 327437.0}, {"date": "2022-02-28", "close": 125.31, "volume": 430734.0}, {"date": "2022-03-01", "close": 125.55, "volume": 354611.0}, {"date": "2022-03-02", "close": 130.71, "volume": 501850.0}, {"date": "2022-03-03", "close": 129.79, "volume": 234512.0}, {"date": "2022-03-04", "close": 128.26, "volume": 299625.0}, {"date": "2022-03-07", "close": 124.86, "volume": 282760.0}, {"date": "2022-03-08", "close": 124.05, "volume": 306512.0}, {"date": "2022-03-09", "close": 128.55, "volume": 251154.0}, {"date": "2022-03-10", "close": 129.63, "volume": 297622.0}, {"date": "2022-03-11", "close": 127.48, "volume": 273004.0}, {"date": "2022-03-14", "close": 116.53, "volume": 683027.0}, {"date": "2022-03-15", "close": 122.92, "volume": 393234.0}, {"date": "2022-03-16", "close": 127.51, "volume": 478257.0}, {"date": "2022-03-17", "close": 130.05, "volume": 388652.0}, {"date": "2022-03-18", "close": 133.31, "volume": 2017478.0}, {"date": "2022-03-21", "close": 135.7, "volume": 343607.0}, {"date": "2022-03-22", "close": 140.88, "volume": 357291.0}, {"date": "2022-03-23", "close": 138.06, "volume": 294536.0}, {"date": "2022-03-24", "close": 141.39, "volume": 210472.0}, {"date": "2022-03-25", "close": 139.81, "volume": 207077.0}, {"date": "2022-03-28", "close": 141.93, "volume": 262887.0}, {"date": "2022-03-29", "close": 143.93, "volume": 242780.0}, {"date": "2022-03-30", "close": 143.5, "volume": 272828.0}, {"date": "2022-03-31", "close": 142.41, "volume": 354032.0}, {"date": "2022-04-01", "close": 140.47, "volume": 346459.0}, {"date": "2022-04-04", "close": 143.45, "volume": 246800.0}, {"date": "2022-04-05", "close": 140.09, "volume": 157216.0}, {"date": "2022-04-06", "close": 137.2, "volume": 285966.0}, {"date": "2022-04-07", "close": 137.56, "volume": 266941.0}, {"date": "2022-04-08", "close": 138.13, "volume": 291203.0}, {"date": "2022-04-11", "close": 143.02, "volume": 364365.0}, {"date": "2022-04-12", "close": 144.6, "volume": 362794.0}, {"date": "2022-04-13", "close": 149.65, "volume": 329410.0}, {"date": "2022-04-14", "close": 147.03, "volume": 382491.0}, {"date": "2022-04-18", "close": 142.22, "volume": 234391.0}, {"date": "2022-04-19", "close": 146.32, "volume": 229897.0}, {"date": "2022-04-20", "close": 146.75, "volume": 176396.0}, {"date": "2022-04-21", "close": 142.34, "volume": 226089.0}, {"date": "2022-04-22", "close": 139.33, "volume": 212054.0}, {"date": "2022-04-25", "close": 143.08, "volume": 184273.0}, {"date": "2022-04-26", "close": 136.74, "volume": 218280.0}, {"date": "2022-04-27", "close": 138.03, "volume": 265548.0}, {"date": "2022-04-28", "close": 140.52, "volume": 226594.0}, {"date": "2022-04-29", "close": 136.28, "volume": 260432.0}, {"date": "2022-05-02", "close": 139.0, "volume": 273058.0}, {"date": "2022-05-03", "close": 134.83, "volume": 337251.0}, {"date": "2022-05-04", "close": 138.52, "volume": 637646.0}, {"date": "2022-05-05", "close": 130.84, "volume": 678374.0}, {"date": "2022-05-06", "close": 119.32, "volume": 634367.0}, {"date": "2022-05-09", "close": 113.49, "volume": 519006.0}, {"date": "2022-05-10", "close": 117.25, "volume": 482828.0}, {"date": "2022-05-11", "close": 112.45, "volume": 385945.0}, {"date": "2022-05-12", "close": 114.48, "volume": 388677.0}, {"date": "2022-05-13", "close": 121.3, "volume": 627546.0}, {"date": "2022-05-16", "close": 118.29, "volume": 308294.0}, {"date": "2022-05-17", "close": 118.7, "volume": 225583.0}, {"date": "2022-05-18", "close": 115.57, "volume": 306759.0}, {"date": "2022-05-19", "close": 117.74, "volume": 247754.0}, {"date": "2022-05-20", "close": 120.37, "volume": 256218.0}, {"date": "2022-05-23", "close": 124.02, "volume": 355479.0}, {"date": "2022-05-24", "close": 122.88, "volume": 323242.0}, {"date": "2022-05-25", "close": 125.38, "volume": 391600.0}, {"date": "2022-05-26", "close": 130.96, "volume": 428789.0}, {"date": "2022-05-27", "close": 138.2, "volume": 615352.0}, {"date": "2022-05-31", "close": 130.68, "volume": 574176.0}, {"date": "2022-06-01", "close": 129.67, "volume": 398206.0}, {"date": "2022-06-02", "close": 133.84, "volume": 287108.0}, {"date": "2022-06-03", "close": 132.3, "volume": 422198.0}, {"date": "2022-06-06", "close": 130.75, "volume": 285591.0}, {"date": "2022-06-07", "close": 133.68, "volume": 307004.0}, {"date": "2022-06-08", "close": 132.29, "volume": 242338.0}, {"date": "2022-06-09", "close": 128.81, "volume": 206558.0}, {"date": "2022-06-10", "close": 124.94, "volume": 312684.0}, {"date": "2022-06-13", "close": 121.8, "volume": 364949.0}, {"date": "2022-06-14", "close": 119.89, "volume": 361157.0}, {"date": "2022-06-15", "close": 121.31, "volume": 420167.0}, {"date": "2022-06-16", "close": 117.78, "volume": 367507.0}, {"date": "2022-06-17", "close": 121.91, "volume": 853265.0}, {"date": "2022-06-21", "close": 123.76, "volume": 277236.0}, {"date": "2022-06-22", "close": 124.31, "volume": 226836.0}, {"date": "2022-06-23", "close": 130.85, "volume": 440372.0}, {"date": "2022-06-24", "close": 136.52, "volume": 998721.0}, {"date": "2022-06-27", "close": 135.23, "volume": 320919.0}, {"date": "2022-06-28", "close": 129.26, "volume": 314009.0}, {"date": "2022-06-29", "close": 129.42, "volume": 308779.0}, {"date": "2022-06-30", "close": 126.14, "volume": 444873.0}, {"date": "2022-07-01", "close": 129.85, "volume": 292033.0}, {"date": "2022-07-05", "close": 130.99, "volume": 248191.0}, {"date": "2022-07-06", "close": 131.13, "volume": 285669.0}, {"date": "2022-07-07", "close": 133.51, "volume": 344981.0}, {"date": "2022-07-08", "close": 132.34, "volume": 209394.0}, {"date": "2022-07-11", "close": 130.21, "volume": 370227.0}, {"date": "2022-07-12", "close": 123.97, "volume": 442775.0}, {"date": "2022-07-13", "close": 121.87, "volume": 613363.0}, {"date": "2022-07-14", "close": 120.83, "volume": 437460.0}, {"date": "2022-07-15", "close": 123.89, "volume": 464648.0}, {"date": "2022-07-18", "close": 123.05, "volume": 261382.0}, {"date": "2022-07-19", "close": 127.56, "volume": 233806.0}, {"date": "2022-07-20", "close": 128.79, "volume": 231698.0}, {"date": "2022-07-21", "close": 131.92, "volume": 275239.0}, {"date": "2022-07-22", "close": 129.9, "volume": 208129.0}, {"date": "2022-07-25", "close": 129.89, "volume": 217825.0}, {"date": "2022-07-26", "close": 125.49, "volume": 254945.0}, {"date": "2022-07-27", "close": 118.93, "volume": 783299.0}, {"date": "2022-07-28", "close": 122.12, "volume": 353671.0}, {"date": "2022-07-29", "close": 122.32, "volume": 272996.0}, {"date": "2022-08-01", "close": 123.99, "volume": 253261.0}, {"date": "2022-08-02", "close": 124.4, "volume": 180852.0}, {"date": "2022-08-03", "close": 128.88, "volume": 272353.0}, {"date": "2022-08-04", "close": 126.91, "volume": 348700.0}, {"date": "2022-08-05", "close": 127.76, "volume": 404584.0}, {"date": "2022-08-08", "close": 127.43, "volume": 687937.0}, {"date": "2022-08-09", "close": 142.7, "volume": 974367.0}, {"date": "2022-08-10", "close": 148.03, "volume": 658800.0}, {"date": "2022-08-11", "close": 145.39, "volume": 370498.0}, {"date": "2022-08-12", "close": 149.45, "volume": 383408.0}, {"date": "2022-08-15", "close": 153.94, "volume": 411367.0}, {"date": "2022-08-16", "close": 155.6, "volume": 480538.0}, {"date": "2022-08-17", "close": 153.88, "volume": 349224.0}, {"date": "2022-08-18", "close": 156.41, "volume": 347742.0}, {"date": "2022-08-19", "close": 153.59, "volume": 451687.0}, {"date": "2022-08-22", "close": 151.68, "volume": 219669.0}, {"date": "2022-08-23", "close": 153.35, "volume": 268599.0}, {"date": "2022-08-24", "close": 156.29, "volume": 378340.0}, {"date": "2022-08-25", "close": 158.18, "volume": 296725.0}, {"date": "2022-08-26", "close": 154.06, "volume": 316576.0}, {"date": "2022-08-29", "close": 153.39, "volume": 303818.0}, {"date": "2022-08-30", "close": 153.92, "volume": 297048.0}, {"date": "2022-08-31", "close": 151.9, "volume": 277429.0}, {"date": "2022-09-01", "close": 147.76, "volume": 326338.0}, {"date": "2022-09-02", "close": 146.99, "volume": 254977.0}, {"date": "2022-09-06", "close": 147.16, "volume": 269267.0}, {"date": "2022-09-07", "close": 150.49, "volume": 236478.0}, {"date": "2022-09-08", "close": 154.2, "volume": 343371.0}, {"date": "2022-09-09", "close": 159.85, "volume": 677511.0}, {"date": "2022-09-12", "close": 160.02, "volume": 379530.0}, {"date": "2022-09-13", "close": 157.75, "volume": 362042.0}, {"date": "2022-09-14", "close": 156.03, "volume": 321833.0}, {"date": "2022-09-15", "close": 155.06, "volume": 310896.0}, {"date": "2022-09-16", "close": 148.6, "volume": 1433783.0}, {"date": "2022-09-19", "close": 152.16, "volume": 254506.0}, {"date": "2022-09-20", "close": 150.67, "volume": 271282.0}, {"date": "2022-09-21", "close": 148.15, "volume": 352572.0}, {"date": "2022-09-22", "close": 144.79, "volume": 316133.0}, {"date": "2022-09-23", "close": 141.42, "volume": 478712.0}, {"date": "2022-09-26", "close": 140.92, "volume": 320173.0}, {"date": "2022-09-27", "close": 141.83, "volume": 320765.0}, {"date": "2022-09-28", "close": 144.19, "volume": 317766.0}, {"date": "2022-09-29", "close": 142.17, "volume": 340116.0}, {"date": "2022-09-30", "close": 139.39, "volume": 474113.0}, {"date": "2022-10-03", "close": 143.05, "volume": 437483.0}, {"date": "2022-10-04", "close": 146.03, "volume": 469544.0}, {"date": "2022-10-05", "close": 145.62, "volume": 301794.0}, {"date": "2022-10-06", "close": 143.95, "volume": 289199.0}, {"date": "2022-10-07", "close": 137.59, "volume": 446631.0}, {"date": "2022-10-10", "close": 131.12, "volume": 333713.0}, {"date": "2022-10-11", "close": 134.46, "volume": 401838.0}, {"date": "2022-10-12", "close": 131.19, "volume": 332086.0}, {"date": "2022-10-13", "close": 131.09, "volume": 372008.0}, {"date": "2022-10-14", "close": 126.5, "volume": 462899.0}, {"date": "2022-10-17", "close": 131.68, "volume": 504341.0}, {"date": "2022-10-18", "close": 135.46, "volume": 421938.0}, {"date": "2022-10-19", "close": 131.11, "volume": 393682.0}, {"date": "2022-10-20", "close": 130.57, "volume": 259841.0}, {"date": "2022-10-21", "close": 133.35, "volume": 559401.0}, {"date": "2022-10-24", "close": 133.87, "volume": 278517.0}, {"date": "2022-10-25", "close": 139.07, "volume": 385775.0}, {"date": "2022-10-26", "close": 139.1, "volume": 458181.0}, {"date": "2022-10-27", "close": 140.38, "volume": 336302.0}, {"date": "2022-10-28", "close": 142.36, "volume": 411080.0}, {"date": "2022-10-31", "close": 142.56, "volume": 409368.0}, {"date": "2022-11-01", "close": 139.71, "volume": 422447.0}, {"date": "2022-11-02", "close": 133.82, "volume": 539114.0}, {"date": "2022-11-03", "close": 112.38, "volume": 1294570.0}, {"date": "2022-11-04", "close": 111.29, "volume": 615206.0}, {"date": "2022-11-07", "close": 110.53, "volume": 421261.0}, {"date": "2022-11-08", "close": 116.78, "volume": 675475.0}, {"date": "2022-11-09", "close": 113.34, "volume": 385896.0}, {"date": "2022-11-10", "close": 122.25, "volume": 554850.0}, {"date": "2022-11-11", "close": 126.52, "volume": 668990.0}, {"date": "2022-11-14", "close": 125.4, "volume": 321921.0}, {"date": "2022-11-15", "close": 127.79, "volume": 428850.0}, {"date": "2022-11-16", "close": 125.98, "volume": 264538.0}, {"date": "2022-11-17", "close": 122.95, "volume": 326756.0}, {"date": "2022-11-18", "close": 123.97, "volume": 235503.0}, {"date": "2022-11-21", "close": 123.15, "volume": 240568.0}, {"date": "2022-11-22", "close": 123.21, "volume": 349912.0}, {"date": "2022-11-23", "close": 125.09, "volume": 196643.0}, {"date": "2022-11-25", "close": 125.31, "volume": 115843.0}, {"date": "2022-11-28", "close": 123.17, "volume": 258191.0}, {"date": "2022-11-29", "close": 121.05, "volume": 261669.0}, {"date": "2022-11-30", "close": 123.32, "volume": 507117.0}, {"date": "2022-12-01", "close": 124.93, "volume": 335489.0}, {"date": "2022-12-02", "close": 121.86, "volume": 200673.0}, {"date": "2022-12-05", "close": 118.63, "volume": 331335.0}, {"date": "2022-12-06", "close": 116.22, "volume": 438013.0}, {"date": "2022-12-07", "close": 115.4, "volume": 285237.0}, {"date": "2022-12-08", "close": 117.74, "volume": 284099.0}, {"date": "2022-12-09", "close": 117.73, "volume": 271150.0}, {"date": "2022-12-12", "close": 119.71, "volume": 403479.0}, {"date": "2022-12-13", "close": 119.93, "volume": 627583.0}, {"date": "2022-12-14", "close": 117.87, "volume": 472452.0}, {"date": "2022-12-15", "close": 114.26, "volume": 381083.0}, {"date": "2022-12-16", "close": 113.44, "volume": 934980.0}, {"date": "2022-12-19", "close": 112.26, "volume": 272133.0}, {"date": "2022-12-20", "close": 113.73, "volume": 256413.0}, {"date": "2022-12-21", "close": 112.56, "volume": 261479.0}, {"date": "2022-12-22", "close": 110.79, "volume": 215646.0}, {"date": "2022-12-23", "close": 111.34, "volume": 188027.0}, {"date": "2022-12-27", "close": 110.36, "volume": 188918.0}, {"date": "2022-12-28", "close": 109.4, "volume": 173753.0}, {"date": "2022-12-29", "close": 112.73, "volume": 187109.0}, {"date": "2022-12-30", "close": 112.23, "volume": 212239.0}, {"date": "2023-01-03", "close": 111.51, "volume": 371746.0}, {"date": "2023-01-04", "close": 112.09, "volume": 350374.0}, {"date": "2023-01-05", "close": 101.86, "volume": 580055.0}, {"date": "2023-01-06", "close": 102.73, "volume": 364467.0}, {"date": "2023-01-09", "close": 104.96, "volume": 355150.0}, {"date": "2023-01-10", "close": 103.67, "volume": 310043.0}, {"date": "2023-01-11", "close": 105.47, "volume": 302231.0}, {"date": "2023-01-12", "close": 105.2, "volume": 312817.0}, {"date": "2023-01-13", "close": 105.5, "volume": 264853.0}, {"date": "2023-01-17", "close": 107.17, "volume": 410942.0}, {"date": "2023-01-18", "close": 104.64, "volume": 338159.0}, {"date": "2023-01-19", "close": 104.51, "volume": 337392.0}, {"date": "2023-01-20", "close": 109.19, "volume": 491163.0}, {"date": "2023-01-23", "close": 112.22, "volume": 340485.0}, {"date": "2023-01-24", "close": 110.66, "volume": 244123.0}, {"date": "2023-01-25", "close": 111.04, "volume": 247613.0}, {"date": "2023-01-26", "close": 113.63, "volume": 241087.0}, {"date": "2023-01-27", "close": 114.16, "volume": 156204.0}, {"date": "2023-01-30", "close": 112.01, "volume": 219661.0}, {"date": "2023-01-31", "close": 115.36, "volume": 377260.0}, {"date": "2023-02-01", "close": 119.07, "volume": 649022.0}, {"date": "2023-02-02", "close": 123.78, "volume": 526484.0}, {"date": "2023-02-03", "close": 122.97, "volume": 554056.0}, {"date": "2023-02-06", "close": 121.02, "volume": 906905.0}, {"date": "2023-02-07", "close": 123.89, "volume": 326357.0}, {"date": "2023-02-08", "close": 122.99, "volume": 398326.0}, {"date": "2023-02-09", "close": 122.22, "volume": 457335.0}, {"date": "2023-02-10", "close": 121.54, "volume": 644844.0}, {"date": "2023-02-13", "close": 120.84, "volume": 499696.0}, {"date": "2023-02-14", "close": 119.0, "volume": 387940.0}, {"date": "2023-02-15", "close": 119.27, "volume": 316283.0}, {"date": "2023-02-16", "close": 116.78, "volume": 257776.0}, {"date": "2023-02-17", "close": 118.57, "volume": 371864.0}, {"date": "2023-02-21", "close": 117.87, "volume": 320559.0}, {"date": "2023-02-22", "close": 119.39, "volume": 338790.0}, {"date": "2023-02-23", "close": 120.17, "volume": 324980.0}, {"date": "2023-02-24", "close": 118.54, "volume": 387104.0}, {"date": "2023-02-27", "close": 117.02, "volume": 266790.0}, {"date": "2023-02-28", "close": 118.15, "volume": 410767.0}, {"date": "2023-03-01", "close": 119.55, "volume": 234311.0}, {"date": "2023-03-02", "close": 120.91, "volume": 182996.0}, {"date": "2023-03-03", "close": 122.15, "volume": 182787.0}, {"date": "2023-03-06", "close": 121.3, "volume": 217933.0}, {"date": "2023-03-07", "close": 122.2, "volume": 289732.0}, {"date": "2023-03-08", "close": 122.94, "volume": 281883.0}, {"date": "2023-03-09", "close": 119.25, "volume": 266005.0}, {"date": "2023-03-10", "close": 117.84, "volume": 254265.0}, {"date": "2023-03-13", "close": 117.89, "volume": 373198.0}, {"date": "2023-03-14", "close": 120.29, "volume": 397835.0}, {"date": "2023-03-15", "close": 120.64, "volume": 339882.0}, {"date": "2023-03-16", "close": 122.02, "volume": 302071.0}, {"date": "2023-03-17", "close": 121.27, "volume": 416831.0}, {"date": "2023-03-20", "close": 124.67, "volume": 300813.0}, {"date": "2023-03-21", "close": 123.43, "volume": 329690.0}, {"date": "2023-03-22", "close": 120.18, "volume": 177193.0}, {"date": "2023-03-23", "close": 123.24, "volume": 161525.0}, {"date": "2023-03-24", "close": 123.84, "volume": 175070.0}, {"date": "2023-03-27", "close": 126.06, "volume": 191875.0}, {"date": "2023-03-28", "close": 124.31, "volume": 198515.0}, {"date": "2023-03-29", "close": 125.27, "volume": 217272.0}, {"date": "2023-03-30", "close": 125.74, "volume": 182820.0}, {"date": "2023-03-31", "close": 130.02, "volume": 252314.0}, {"date": "2023-04-03", "close": 127.16, "volume": 256593.0}, {"date": "2023-04-04", "close": 128.12, "volume": 217643.0}, {"date": "2023-04-05", "close": 126.54, "volume": 195583.0}, {"date": "2023-04-06", "close": 127.14, "volume": 143615.0}, {"date": "2023-04-10", "close": 127.15, "volume": 182801.0}, {"date": "2023-04-11", "close": 127.16, "volume": 198835.0}, {"date": "2023-04-12", "close": 127.66, "volume": 188699.0}, {"date": "2023-04-13", "close": 130.77, "volume": 193519.0}, {"date": "2023-04-14", "close": 128.55, "volume": 233363.0}, {"date": "2023-04-17", "close": 128.91, "volume": 139218.0}, {"date": "2023-04-18", "close": 127.01, "volume": 231785.0}, {"date": "2023-04-19", "close": 125.04, "volume": 376582.0}, {"date": "2023-04-20", "close": 124.88, "volume": 230473.0}, {"date": "2023-04-21", "close": 123.61, "volume": 412930.0}, {"date": "2023-04-24", "close": 122.71, "volume": 308629.0}, {"date": "2023-04-25", "close": 112.68, "volume": 696896.0}, {"date": "2023-04-26", "close": 111.52, "volume": 408346.0}, {"date": "2023-04-27", "close": 113.26, "volume": 395957.0}, {"date": "2023-04-28", "close": 112.94, "volume": 338568.0}, {"date": "2023-05-01", "close": 111.31, "volume": 301998.0}, {"date": "2023-05-02", "close": 108.0, "volume": 437409.0}, {"date": "2023-05-03", "close": 107.64, "volume": 451103.0}, {"date": "2023-05-04", "close": 108.25, "volume": 452617.0}, {"date": "2023-05-05", "close": 116.61, "volume": 950189.0}, {"date": "2023-05-08", "close": 115.31, "volume": 425331.0}, {"date": "2023-05-09", "close": 114.31, "volume": 367211.0}, {"date": "2023-05-10", "close": 115.38, "volume": 284041.0}, {"date": "2023-05-11", "close": 114.84, "volume": 236653.0}, {"date": "2023-05-12", "close": 115.07, "volume": 207519.0}, {"date": "2023-05-15", "close": 117.3, "volume": 240005.0}, {"date": "2023-05-16", "close": 115.75, "volume": 220162.0}, {"date": "2023-05-17", "close": 117.88, "volume": 235716.0}, {"date": "2023-05-18", "close": 118.38, "volume": 227266.0}, {"date": "2023-05-19", "close": 120.64, "volume": 316894.0}, {"date": "2023-05-22", "close": 122.19, "volume": 257104.0}, {"date": "2023-05-23", "close": 120.19, "volume": 276209.0}, {"date": "2023-05-24", "close": 123.07, "volume": 339895.0}, {"date": "2023-05-25", "close": 123.93, "volume": 321703.0}, {"date": "2023-05-26", "close": 126.8, "volume": 321386.0}, {"date": "2023-05-30", "close": 122.91, "volume": 252329.0}, {"date": "2023-05-31", "close": 126.26, "volume": 616187.0}, {"date": "2023-06-01", "close": 126.78, "volume": 273224.0}, {"date": "2023-06-02", "close": 130.0, "volume": 445512.0}, {"date": "2023-06-05", "close": 128.01, "volume": 362805.0}, {"date": "2023-06-06", "close": 131.11, "volume": 434142.0}, {"date": "2023-06-07", "close": 126.62, "volume": 465790.0}, {"date": "2023-06-08", "close": 128.35, "volume": 299010.0}, {"date": "2023-06-09", "close": 128.12, "volume": 374081.0}, {"date": "2023-06-12", "close": 130.16, "volume": 323500.0}, {"date": "2023-06-13", "close": 130.91, "volume": 340196.0}, {"date": "2023-06-14", "close": 129.43, "volume": 331585.0}, {"date": "2023-06-15", "close": 131.69, "volume": 314111.0}, {"date": "2023-06-16", "close": 131.01, "volume": 631574.0}, {"date": "2023-06-20", "close": 128.85, "volume": 253527.0}, {"date": "2023-06-21", "close": 125.7, "volume": 368718.0}, {"date": "2023-06-22", "close": 126.59, "volume": 218431.0}, {"date": "2023-06-23", "close": 124.55, "volume": 540916.0}, {"date": "2023-06-26", "close": 123.35, "volume": 217781.0}, {"date": "2023-06-27", "close": 126.8, "volume": 311190.0}, {"date": "2023-06-28", "close": 125.7, "volume": 413177.0}, {"date": "2023-06-29", "close": 128.55, "volume": 340256.0}, {"date": "2023-06-30", "close": 129.17, "volume": 260529.0}, {"date": "2023-07-03", "close": 128.4, "volume": 94698.0}, {"date": "2023-07-05", "close": 127.19, "volume": 276912.0}, {"date": "2023-07-06", "close": 124.26, "volume": 341724.0}, {"date": "2023-07-07", "close": 124.63, "volume": 264935.0}, {"date": "2023-07-10", "close": 129.2, "volume": 379302.0}, {"date": "2023-07-11", "close": 127.11, "volume": 268673.0}, {"date": "2023-07-12", "close": 128.09, "volume": 327115.0}, {"date": "2023-07-13", "close": 129.96, "volume": 190106.0}, {"date": "2023-07-14", "close": 129.28, "volume": 202060.0}, {"date": "2023-07-17", "close": 130.24, "volume": 240359.0}, {"date": "2023-07-18", "close": 131.87, "volume": 172638.0}, {"date": "2023-07-19", "close": 132.82, "volume": 186549.0}, {"date": "2023-07-20", "close": 131.04, "volume": 243723.0}, {"date": "2023-07-21", "close": 131.11, "volume": 324981.0}, {"date": "2023-07-24", "close": 133.36, "volume": 255054.0}, {"date": "2023-07-25", "close": 134.38, "volume": 334497.0}, {"date": "2023-07-26", "close": 139.0, "volume": 521955.0}, {"date": "2023-07-27", "close": 137.03, "volume": 287934.0}, {"date": "2023-07-28", "close": 135.87, "volume": 204918.0}, {"date": "2023-07-31", "close": 138.8, "volume": 216968.0}, {"date": "2023-08-01", "close": 139.44, "volume": 261338.0}, {"date": "2023-08-02", "close": 135.27, "volume": 308307.0}, {"date": "2023-08-03", "close": 138.04, "volume": 567634.0}, {"date": "2023-08-04", "close": 143.63, "volume": 737874.0}, {"date": "2023-08-07", "close": 144.5, "volume": 258501.0}, {"date": "2023-08-08", "close": 143.69, "volume": 256898.0}, {"date": "2023-08-09", "close": 147.04, "volume": 377576.0}, {"date": "2023-08-10", "close": 147.27, "volume": 209905.0}, {"date": "2023-08-11", "close": 150.96, "volume": 424417.0}, {"date": "2023-08-14", "close": 150.95, "volume": 307398.0}, {"date": "2023-08-15", "close": 149.49, "volume": 261556.0}, {"date": "2023-08-16", "close": 148.53, "volume": 270562.0}, {"date": "2023-08-17", "close": 142.73, "volume": 428081.0}, {"date": "2023-08-18", "close": 144.78, "volume": 315257.0}, {"date": "2023-08-21", "close": 144.72, "volume": 246694.0}, {"date": "2023-08-22", "close": 145.72, "volume": 242669.0}, {"date": "2023-08-23", "close": 147.91, "volume": 173469.0}, {"date": "2023-08-24", "close": 146.13, "volume": 200666.0}, {"date": "2023-08-25", "close": 150.44, "volume": 255995.0}, {"date": "2023-08-28", "close": 150.76, "volume": 219928.0}, {"date": "2023-08-29", "close": 153.12, "volume": 203978.0}, {"date": "2023-08-30", "close": 154.93, "volume": 277873.0}, {"date": "2023-08-31", "close": 155.65, "volume": 390239.0}, {"date": "2023-09-01", "close": 155.99, "volume": 218876.0}, {"date": "2023-09-05", "close": 152.27, "volume": 408491.0}, {"date": "2023-09-06", "close": 154.95, "volume": 320771.0}, {"date": "2023-09-07", "close": 155.15, "volume": 254411.0}, {"date": "2023-09-08", "close": 153.71, "volume": 204039.0}, {"date": "2023-09-11", "close": 157.29, "volume": 284683.0}, {"date": "2023-09-12", "close": 155.32, "volume": 210983.0}, {"date": "2023-09-13", "close": 152.82, "volume": 380644.0}, {"date": "2023-09-14", "close": 152.54, "volume": 274436.0}, {"date": "2023-09-15", "close": 149.79, "volume": 831071.0}, {"date": "2023-09-18", "close": 151.26, "volume": 205895.0}, {"date": "2023-09-19", "close": 151.26, "volume": 294504.0}, {"date": "2023-09-20", "close": 152.34, "volume": 238855.0}, {"date": "2023-09-21", "close": 151.05, "volume": 317163.0}, {"date": "2023-09-22", "close": 153.12, "volume": 260123.0}, {"date": "2023-09-25", "close": 153.59, "volume": 286980.0}, {"date": "2023-09-26", "close": 151.46, "volume": 285084.0}, {"date": "2023-09-27", "close": 153.32, "volume": 266877.0}, {"date": "2023-09-28", "close": 152.84, "volume": 252485.0}, {"date": "2023-09-29", "close": 152.55, "volume": 279861.0}, {"date": "2023-10-02", "close": 152.95, "volume": 255803.0}, {"date": "2023-10-03", "close": 151.49, "volume": 228157.0}, {"date": "2023-10-04", "close": 154.76, "volume": 250897.0}, {"date": "2023-10-05", "close": 154.78, "volume": 330383.0}, {"date": "2023-10-06", "close": 160.97, "volume": 517545.0}, {"date": "2023-10-09", "close": 161.23, "volume": 399784.0}, {"date": "2023-10-10", "close": 163.49, "volume": 407663.0}, {"date": "2023-10-11", "close": 162.01, "volume": 470507.0}, {"date": "2023-10-12", "close": 159.25, "volume": 323960.0}, {"date": "2023-10-13", "close": 161.02, "volume": 400062.0}, {"date": "2023-10-16", "close": 162.34, "volume": 462399.0}, {"date": "2023-10-17", "close": 162.8, "volume": 367102.0}, {"date": "2023-10-18", "close": 163.26, "volume": 343811.0}, {"date": "2023-10-19", "close": 161.53, "volume": 272987.0}, {"date": "2023-10-20", "close": 155.79, "volume": 426823.0}, {"date": "2023-10-23", "close": 154.19, "volume": 181243.0}, {"date": "2023-10-24", "close": 157.26, "volume": 229963.0}, {"date": "2023-10-25", "close": 151.95, "volume": 196006.0}, {"date": "2023-10-26", "close": 152.17, "volume": 264485.0}, {"date": "2023-10-27", "close": 152.21, "volume": 233625.0}, {"date": "2023-10-30", "close": 151.05, "volume": 291191.0}, {"date": "2023-10-31", "close": 152.95, "volume": 308869.0}, {"date": "2023-11-01", "close": 151.95, "volume": 342471.0}, {"date": "2023-11-02", "close": 152.72, "volume": 669533.0}, {"date": "2023-11-03", "close": 170.0, "volume": 1032116.0}, {"date": "2023-11-06", "close": 170.46, "volume": 505747.0}, {"date": "2023-11-07", "close": 172.18, "volume": 331708.0}, {"date": "2023-11-08", "close": 167.43, "volume": 435316.0}, {"date": "2023-11-09", "close": 167.98, "volume": 291056.0}, {"date": "2023-11-10", "close": 171.72, "volume": 455939.0}, {"date": "2023-11-13", "close": 172.93, "volume": 247765.0}, {"date": "2023-11-14", "close": 176.55, "volume": 394324.0}, {"date": "2023-11-15", "close": 174.85, "volume": 319662.0}, {"date": "2023-11-16", "close": 174.95, "volume": 226921.0}, {"date": "2023-11-17", "close": 178.56, "volume": 324607.0}, {"date": "2023-11-20", "close": 179.71, "volume": 295599.0}, {"date": "2023-11-21", "close": 180.77, "volume": 203614.0}, {"date": "2023-11-22", "close": 179.24, "volume": 287061.0}, {"date": "2023-11-24", "close": 180.47, "volume": 128671.0}, {"date": "2023-11-27", "close": 181.46, "volume": 221734.0}, {"date": "2023-11-28", "close": 180.57, "volume": 502092.0}, {"date": "2023-11-29", "close": 183.76, "volume": 366654.0}, {"date": "2023-11-30", "close": 184.84, "volume": 800197.0}, {"date": "2023-12-01", "close": 188.01, "volume": 371724.0}, {"date": "2023-12-04", "close": 187.71, "volume": 394654.0}, {"date": "2023-12-05", "close": 184.79, "volume": 462237.0}, {"date": "2023-12-06", "close": 185.73, "volume": 285137.0}, {"date": "2023-12-07", "close": 186.53, "volume": 421301.0}, {"date": "2023-12-08", "close": 188.32, "volume": 278928.0}, {"date": "2023-12-11", "close": 189.2, "volume": 409774.0}, {"date": "2023-12-12", "close": 191.13, "volume": 291318.0}, {"date": "2023-12-13", "close": 193.58, "volume": 379160.0}, {"date": "2023-12-14", "close": 195.61, "volume": 493490.0}, {"date": "2023-12-15", "close": 198.85, "volume": 1284816.0}, {"date": "2023-12-18", "close": 202.14, "volume": 340286.0}, {"date": "2023-12-19", "close": 205.89, "volume": 434507.0}, {"date": "2023-12-20", "close": 201.88, "volume": 312156.0}, {"date": "2023-12-21", "close": 203.53, "volume": 209052.0}, {"date": "2023-12-22", "close": 204.41, "volume": 162665.0}, {"date": "2023-12-26", "close": 203.08, "volume": 151815.0}, {"date": "2023-12-27", "close": 201.62, "volume": 160569.0}, {"date": "2023-12-28", "close": 198.29, "volume": 278490.0}, {"date": "2023-12-29", "close": 196.28, "volume": 273720.0}, {"date": "2024-01-02", "close": 191.88, "volume": 385617.0}, {"date": "2024-01-03", "close": 185.36, "volume": 447865.0}, {"date": "2024-01-04", "close": 184.21, "volume": 335341.0}, {"date": "2024-01-05", "close": 180.3, "volume": 380914.0}, {"date": "2024-01-08", "close": 184.18, "volume": 320717.0}, {"date": "2024-01-09", "close": 186.23, "volume": 255233.0}, {"date": "2024-01-10", "close": 188.63, "volume": 320111.0}, {"date": "2024-01-11", "close": 191.99, "volume": 699425.0}, {"date": "2024-01-12", "close": 193.1, "volume": 302608.0}, {"date": "2024-01-16", "close": 192.18, "volume": 294564.0}, {"date": "2024-01-17", "close": 193.54, "volume": 332968.0}, {"date": "2024-01-18", "close": 197.76, "volume": 290187.0}, {"date": "2024-01-19", "close": 196.37, "volume": 583332.0}, {"date": "2024-01-22", "close": 197.96, "volume": 381831.0}, {"date": "2024-01-23", "close": 198.19, "volume": 206559.0}, {"date": "2024-01-24", "close": 196.33, "volume": 233266.0}, {"date": "2024-01-25", "close": 193.1, "volume": 299378.0}, {"date": "2024-01-26", "close": 188.79, "volume": 522498.0}, {"date": "2024-01-29", "close": 191.68, "volume": 395659.0}, {"date": "2024-01-30", "close": 193.18, "volume": 332259.0}, {"date": "2024-01-31", "close": 189.17, "volume": 365473.0}, {"date": "2024-02-01", "close": 190.39, "volume": 295314.0}, {"date": "2024-02-02", "close": 187.87, "volume": 309228.0}, {"date": "2024-02-05", "close": 168.24, "volume": 1417379.0}, {"date": "2024-02-06", "close": 176.79, "volume": 1550140.0}, {"date": "2024-02-07", "close": 177.17, "volume": 798156.0}, {"date": "2024-02-08", "close": 169.65, "volume": 1479493.0}, {"date": "2024-02-09", "close": 171.85, "volume": 1126972.0}, {"date": "2024-02-12", "close": 171.65, "volume": 702826.0}, {"date": "2024-02-13", "close": 169.79, "volume": 524354.0}, {"date": "2024-02-14", "close": 170.57, "volume": 446155.0}, {"date": "2024-02-15", "close": 169.92, "volume": 461259.0}, {"date": "2024-02-16", "close": 164.57, "volume": 683825.0}, {"date": "2024-02-20", "close": 164.0, "volume": 481862.0}, {"date": "2024-02-21", "close": 159.47, "volume": 668984.0}, {"date": "2024-02-22", "close": 161.89, "volume": 416988.0}, {"date": "2024-02-23", "close": 163.47, "volume": 285726.0}, {"date": "2024-02-26", "close": 165.6, "volume": 288239.0}, {"date": "2024-02-27", "close": 166.72, "volume": 285613.0}, {"date": "2024-02-28", "close": 167.32, "volume": 232635.0}, {"date": "2024-02-29", "close": 171.86, "volume": 592308.0}, {"date": "2024-03-01", "close": 167.93, "volume": 502111.0}, {"date": "2024-03-04", "close": 168.76, "volume": 242758.0}, {"date": "2024-03-05", "close": 165.51, "volume": 385564.0}, {"date": "2024-03-06", "close": 166.87, "volume": 485683.0}, {"date": "2024-03-07", "close": 167.9, "volume": 409853.0}, {"date": "2024-03-08", "close": 168.66, "volume": 629405.0}, {"date": "2024-03-11", "close": 172.51, "volume": 364452.0}, {"date": "2024-03-12", "close": 171.37, "volume": 308943.0}, {"date": "2024-03-13", "close": 171.64, "volume": 346552.0}, {"date": "2024-03-14", "close": 167.36, "volume": 669495.0}, {"date": "2024-03-15", "close": 166.35, "volume": 1305271.0}, {"date": "2024-03-18", "close": 166.62, "volume": 357855.0}, {"date": "2024-03-19", "close": 163.59, "volume": 552871.0}, {"date": "2024-03-20", "close": 167.19, "volume": 581072.0}, {"date": "2024-03-21", "close": 166.59, "volume": 323470.0}, {"date": "2024-03-22", "close": 166.17, "volume": 263469.0}, {"date": "2024-03-25", "close": 165.58, "volume": 280747.0}, {"date": "2024-03-26", "close": 164.9, "volume": 346350.0}, {"date": "2024-03-27", "close": 165.2, "volume": 315872.0}, {"date": "2024-03-28", "close": 166.87, "volume": 430707.0}, {"date": "2024-04-01", "close": 167.28, "volume": 357177.0}, {"date": "2024-04-02", "close": 166.2, "volume": 286144.0}, {"date": "2024-04-03", "close": 165.94, "volume": 277588.0}, {"date": "2024-04-04", "close": 163.87, "volume": 335580.0}, {"date": "2024-04-05", "close": 164.84, "volume": 315402.0}, {"date": "2024-04-08", "close": 166.66, "volume": 298901.0}, {"date": "2024-04-09", "close": 167.39, "volume": 217694.0}, {"date": "2024-04-10", "close": 165.395, "volume": 332886.0}, {"date": "2024-04-11", "close": 166.78, "volume": 209445.0}, {"date": "2024-04-12", "close": 166.15, "volume": 302775.0}, {"date": "2024-04-15", "close": 162.05, "volume": 478705.0}, {"date": "2024-04-16", "close": 164.46, "volume": 405015.0}, {"date": "2024-04-17", "close": 162.75, "volume": 629617.0}, {"date": "2024-04-18", "close": 162.84, "volume": 377080.0}, {"date": "2024-04-19", "close": 163.55, "volume": 637760.0}, {"date": "2024-04-22", "close": 168.44, "volume": 431715.0}, {"date": "2024-04-23", "close": 171.54, "volume": 404046.0}, {"date": "2024-04-24", "close": 172.11, "volume": 355723.0}, {"date": "2024-04-25", "close": 169.74, "volume": 338529.0}, {"date": "2024-04-26", "close": 170.36, "volume": 261623.0}, {"date": "2024-04-29", "close": 168.27, "volume": 305973.0}, {"date": "2024-04-30", "close": 163.91, "volume": 403756.0}, {"date": "2024-05-01", "close": 165.29, "volume": 338162.0}, {"date": "2024-05-02", "close": 166.0, "volume": 362683.0}, {"date": "2024-05-03", "close": 165.37, "volume": 357412.0}, {"date": "2024-05-06", "close": 170.19, "volume": 518821.0}, {"date": "2024-05-07", "close": 165.98, "volume": 814451.0}, {"date": "2024-05-08", "close": 149.75, "volume": 1762766.0}, {"date": "2024-05-09", "close": 151.87, "volume": 550547.0}, {"date": "2024-05-10", "close": 150.31, "volume": 380270.0}, {"date": "2024-05-13", "close": 148.8, "volume": 419060.0}, {"date": "2024-05-14", "close": 149.73, "volume": 394798.0}, {"date": "2024-05-15", "close": 148.67, "volume": 493000.0}, {"date": "2024-05-16", "close": 149.62, "volume": 359129.0}, {"date": "2024-05-17", "close": 147.12, "volume": 359860.0}, {"date": "2024-05-20", "close": 146.39, "volume": 696388.0}, {"date": "2024-05-21", "close": 144.52, "volume": 415304.0}, {"date": "2024-05-22", "close": 145.31, "volume": 341440.0}, {"date": "2024-05-23", "close": 146.25, "volume": 324690.0}, {"date": "2024-05-24", "close": 146.48, "volume": 323037.0}, {"date": "2024-05-28", "close": 143.37, "volume": 413915.0}, {"date": "2024-05-29", "close": 141.05, "volume": 413786.0}, {"date": "2024-05-30", "close": 139.5, "volume": 419230.0}, {"date": "2024-05-31", "close": 140.62, "volume": 408536.0}, {"date": "2024-06-03", "close": 135.67, "volume": 494394.0}, {"date": "2024-06-04", "close": 133.57, "volume": 455305.0}, {"date": "2024-06-05", "close": 135.79, "volume": 421121.0}, {"date": "2024-06-06", "close": 135.12, "volume": 320816.0}, {"date": "2024-06-07", "close": 136.02, "volume": 461093.0}, {"date": "2024-06-10", "close": 136.66, "volume": 374310.0}, {"date": "2024-06-11", "close": 138.45, "volume": 281476.0}, {"date": "2024-06-12", "close": 140.48, "volume": 318786.0}, {"date": "2024-06-13", "close": 138.19, "volume": 299109.0}, {"date": "2024-06-14", "close": 136.69, "volume": 435964.0}, {"date": "2024-06-17", "close": 136.74, "volume": 382725.0}, {"date": "2024-06-18", "close": 132.78, "volume": 734578.0}, {"date": "2024-06-20", "close": 135.67, "volume": 402657.0}, {"date": "2024-06-21", "close": 139.21, "volume": 1593725.0}, {"date": "2024-06-24", "close": 138.84, "volume": 335012.0}, {"date": "2024-06-25", "close": 138.37, "volume": 266442.0}, {"date": "2024-06-26", "close": 137.66, "volume": 347745.0}, {"date": "2024-06-27", "close": 142.28, "volume": 353830.0}, {"date": "2024-06-28", "close": 142.6, "volume": 469603.0}, {"date": "2024-07-01", "close": 142.28, "volume": 276829.0}, {"date": "2024-07-02", "close": 143.58, "volume": 248630.0}, {"date": "2024-07-03", "close": 143.39, "volume": 174018.0}, {"date": "2024-07-05", "close": 145.28, "volume": 318423.0}, {"date": "2024-07-08", "close": 141.67, "volume": 293738.0}, {"date": "2024-07-09", "close": 139.5, "volume": 281324.0}, {"date": "2024-07-10", "close": 140.85, "volume": 205988.0}, {"date": "2024-07-11", "close": 142.18, "volume": 328300.0}, {"date": "2024-07-12", "close": 142.19, "volume": 290799.0}, {"date": "2024-07-15", "close": 142.73, "volume": 411227.0}, {"date": "2024-07-16", "close": 148.51, "volume": 555705.0}, {"date": "2024-07-17", "close": 146.67, "volume": 418561.0}, {"date": "2024-07-18", "close": 145.15, "volume": 392307.0}, {"date": "2024-07-19", "close": 142.55, "volume": 458950.0}, {"date": "2024-07-22", "close": 143.37, "volume": 294023.0}, {"date": "2024-07-23", "close": 145.24, "volume": 315883.0}, {"date": "2024-07-24", "close": 141.73, "volume": 314686.0}, {"date": "2024-07-25", "close": 144.46, "volume": 301022.0}, {"date": "2024-07-26", "close": 147.47, "volume": 303386.0}, {"date": "2024-07-29", "close": 145.49, "volume": 319079.0}, {"date": "2024-07-30", "close": 148.65, "volume": 397685.0}, {"date": "2024-07-31", "close": 149.14, "volume": 499153.0}, {"date": "2024-08-01", "close": 138.42, "volume": 883907.0}, {"date": "2024-08-02", "close": 137.76, "volume": 446418.0}, {"date": "2024-08-05", "close": 133.03, "volume": 496004.0}, {"date": "2024-08-06", "close": 137.1, "volume": 785301.0}, {"date": "2024-08-07", "close": 125.34, "volume": 1479923.0}, {"date": "2024-08-08", "close": 127.13, "volume": 548916.0}, {"date": "2024-08-09", "close": 125.93, "volume": 431568.0}, {"date": "2024-08-12", "close": 122.16, "volume": 347534.0}, {"date": "2024-08-13", "close": 125.0, "volume": 290070.0}, {"date": "2024-08-14", "close": 123.11, "volume": 262870.0}, {"date": "2024-08-15", "close": 124.94, "volume": 294704.0}, {"date": "2024-08-16", "close": 122.28, "volume": 520747.0}, {"date": "2024-08-19", "close": 123.63, "volume": 264752.0}, {"date": "2024-08-20", "close": 122.46, "volume": 210661.0}, {"date": "2024-08-21", "close": 123.67, "volume": 348933.0}, {"date": "2024-08-22", "close": 122.69, "volume": 326268.0}, {"date": "2024-08-23", "close": 125.06, "volume": 342776.0}, {"date": "2024-08-26", "close": 125.14, "volume": 196290.0}, {"date": "2024-08-27", "close": 125.77, "volume": 319661.0}, {"date": "2024-08-28", "close": 124.45, "volume": 247114.0}, {"date": "2024-08-29", "close": 125.71, "volume": 309464.0}, {"date": "2024-08-30", "close": 125.17, "volume": 588580.0}, {"date": "2024-09-03", "close": 121.97, "volume": 403572.0}, {"date": "2024-09-04", "close": 123.86, "volume": 354906.0}, {"date": "2024-09-05", "close": 123.72, "volume": 383957.0}, {"date": "2024-09-06", "close": 122.23, "volume": 269236.0}, {"date": "2024-09-09", "close": 120.9, "volume": 288041.0}, {"date": "2024-09-10", "close": 121.32, "volume": 196962.0}, {"date": "2024-09-11", "close": 123.99, "volume": 293423.0}, {"date": "2024-09-12", "close": 124.21, "volume": 169308.0}, {"date": "2024-09-13", "close": 126.22, "volume": 319714.0}, {"date": "2024-09-16", "close": 126.46, "volume": 291054.0}, {"date": "2024-09-17", "close": 124.32, "volume": 326471.0}, {"date": "2024-09-18", "close": 123.17, "volume": 240320.0}, {"date": "2024-09-19", "close": 123.32, "volume": 283510.0}, {"date": "2024-09-20", "close": 124.41, "volume": 746544.0}, {"date": "2024-09-23", "close": 127.01, "volume": 224165.0}, {"date": "2024-09-24", "close": 124.62, "volume": 385115.0}, {"date": "2024-09-25", "close": 122.97, "volume": 315074.0}, {"date": "2024-09-26", "close": 126.87, "volume": 286527.0}, {"date": "2024-09-27", "close": 130.0, "volume": 466489.0}, {"date": "2024-09-30", "close": 128.46, "volume": 316690.0}, {"date": "2024-10-01", "close": 126.94, "volume": 327068.0}, {"date": "2024-10-02", "close": 126.1, "volume": 241512.0}, {"date": "2024-10-03", "close": 125.85, "volume": 220257.0}, {"date": "2024-10-04", "close": 127.13, "volume": 253004.0}, {"date": "2024-10-07", "close": 121.04, "volume": 463734.0}, {"date": "2024-10-08", "close": 122.66, "volume": 443057.0}, {"date": "2024-10-09", "close": 124.47, "volume": 285255.0}, {"date": "2024-10-10", "close": 126.71, "volume": 479365.0}, {"date": "2024-10-11", "close": 125.59, "volume": 400328.0}, {"date": "2024-10-14", "close": 125.44, "volume": 420409.0}, {"date": "2024-10-15", "close": 126.03, "volume": 370397.0}, {"date": "2024-10-16", "close": 126.14, "volume": 306415.0}, {"date": "2024-10-17", "close": 124.43, "volume": 247570.0}, {"date": "2024-10-18", "close": 123.21, "volume": 566191.0}, {"date": "2024-10-21", "close": 124.155, "volume": 401116.0}, {"date": "2024-10-22", "close": 123.45, "volume": 254051.0}, {"date": "2024-10-23", "close": 121.5, "volume": 282795.0}, {"date": "2024-10-24", "close": 119.92, "volume": 504323.0}, {"date": "2024-10-25", "close": 121.12, "volume": 357311.0}, {"date": "2024-10-28", "close": 121.91, "volume": 344529.0}, {"date": "2024-10-29", "close": 124.39, "volume": 361140.0}, {"date": "2024-10-30", "close": 120.73, "volume": 331615.0}, {"date": "2024-10-31", "close": 119.24, "volume": 314063.0}, {"date": "2024-11-01", "close": 120.34, "volume": 354822.0}, {"date": "2024-11-04", "close": 124.6, "volume": 664841.0}, {"date": "2024-11-05", "close": 128.23, "volume": 1509640.0}, {"date": "2024-11-06", "close": 159.23, "volume": 3005964.0}, {"date": "2024-11-07", "close": 155.08, "volume": 967158.0}, {"date": "2024-11-08", "close": 153.99, "volume": 711963.0}, {"date": "2024-11-11", "close": 155.24, "volume": 568142.0}, {"date": "2024-11-12", "close": 154.56, "volume": 483753.0}, {"date": "2024-11-13", "close": 151.37, "volume": 304330.0}, {"date": "2024-11-14", "close": 149.39, "volume": 318152.0}, {"date": "2024-11-15", "close": 145.52, "volume": 836673.0}, {"date": "2024-11-18", "close": 143.86, "volume": 419009.0}, {"date": "2024-11-19", "close": 141.45, "volume": 297721.0}, {"date": "2024-11-20", "close": 147.03, "volume": 352183.0}, {"date": "2024-11-21", "close": 150.18, "volume": 292621.0}, {"date": "2024-11-22", "close": 153.37, "volume": 303879.0}, {"date": "2024-11-25", "close": 156.44, "volume": 521823.0}, {"date": "2024-11-26", "close": 155.94, "volume": 322542.0}, {"date": "2024-11-27", "close": 154.68, "volume": 296826.0}, {"date": "2024-11-29", "close": 153.6, "volume": 145776.0}, {"date": "2024-12-02", "close": 155.59, "volume": 348474.0}, {"date": "2024-12-03", "close": 157.61, "volume": 221449.0}, {"date": "2024-12-04", "close": 158.85, "volume": 250644.0}, {"date": "2024-12-05", "close": 156.785, "volume": 438921.0}, {"date": "2024-12-06", "close": 155.38, "volume": 326079.0}, {"date": "2024-12-09", "close": 155.76, "volume": 232267.0}, {"date": "2024-12-10", "close": 153.88, "volume": 286349.0}, {"date": "2024-12-11", "close": 153.7, "volume": 243058.0}, {"date": "2024-12-12", "close": 151.99, "volume": 238051.0}, {"date": "2024-12-13", "close": 147.54, "volume": 276085.0}, {"date": "2024-12-16", "close": 146.22, "volume": 423751.0}, {"date": "2024-12-17", "close": 145.9, "volume": 278253.0}, {"date": "2024-12-18", "close": 141.37, "volume": 286518.0}, {"date": "2024-12-19", "close": 142.6, "volume": 333715.0}, {"date": "2024-12-20", "close": 140.73, "volume": 1165104.0}, {"date": "2024-12-23", "close": 139.14, "volume": 225667.0}, {"date": "2024-12-24", "close": 141.59, "volume": 81244.0}, {"date": "2024-12-26", "close": 141.34, "volume": 103748.0}, {"date": "2024-12-27", "close": 139.83, "volume": 145682.0}, {"date": "2024-12-30", "close": 139.63, "volume": 210934.0}, {"date": "2024-12-31", "close": 140.22, "volume": 161264.0}, {"date": "2025-01-02", "close": 138.92, "volume": 138276.0}, {"date": "2025-01-03", "close": 142.25, "volume": 345981.0}, {"date": "2025-01-06", "close": 137.42, "volume": 526515.0}, {"date": "2025-01-07", "close": 136.21, "volume": 808305.0}, {"date": "2025-01-08", "close": 134.42, "volume": 462658.0}, {"date": "2025-01-10", "close": 134.02, "volume": 369588.0}, {"date": "2025-01-13", "close": 133.59, "volume": 326589.0}, {"date": "2025-01-14", "close": 135.57, "volume": 282224.0}, {"date": "2025-01-15", "close": 135.91, "volume": 405959.0}, {"date": "2025-01-16", "close": 136.52, "volume": 489799.0}, {"date": "2025-01-17", "close": 136.965, "volume": 406469.0}, {"date": "2025-01-21", "close": 139.74, "volume": 210483.0}, {"date": "2025-01-22", "close": 140.98, "volume": 276849.0}, {"date": "2025-01-23", "close": 141.92, "volume": 367819.0}, {"date": "2025-01-24", "close": 143.14, "volume": 272064.0}, {"date": "2025-01-27", "close": 146.92, "volume": 511180.0}, {"date": "2025-01-28", "close": 147.65, "volume": 233266.0}, {"date": "2025-01-29", "close": 145.04, "volume": 245247.0}, {"date": "2025-01-30", "close": 139.73, "volume": 572898.0}, {"date": "2025-01-31", "close": 139.41, "volume": 393102.0}, {"date": "2025-02-03", "close": 141.73, "volume": 378054.0}, {"date": "2025-02-04", "close": 143.43, "volume": 268397.0}, {"date": "2025-02-05", "close": 145.97, "volume": 407452.0}, {"date": "2025-02-06", "close": 140.71, "volume": 583602.0}, {"date": "2025-02-07", "close": 135.57, "volume": 626054.0}, {"date": "2025-02-10", "close": 137.7, "volume": 461166.0}, {"date": "2025-02-11", "close": 137.32, "volume": 260604.0}, {"date": "2025-02-12", "close": 138.05, "volume": 378252.0}, {"date": "2025-02-13", "close": 141.13, "volume": 347424.0}, {"date": "2025-02-14", "close": 143.76, "volume": 329937.0}, {"date": "2025-02-18", "close": 147.7, "volume": 437539.0}, {"date": "2025-02-19", "close": 145.96, "volume": 353376.0}, {"date": "2025-02-20", "close": 139.4, "volume": 280925.0}, {"date": "2025-02-21", "close": 136.2, "volume": 407359.0}, {"date": "2025-02-24", "close": 134.37, "volume": 258848.0}, {"date": "2025-02-25", "close": 132.43, "volume": 242745.0}, {"date": "2025-02-26", "close": 133.26, "volume": 204508.0}, {"date": "2025-02-27", "close": 131.12, "volume": 261251.0}, {"date": "2025-02-28", "close": 131.46, "volume": 341043.0}, {"date": "2025-03-03", "close": 129.31, "volume": 250084.0}, {"date": "2025-03-04", "close": 130.24, "volume": 295417.0}, {"date": "2025-03-05", "close": 131.62, "volume": 257501.0}, {"date": "2025-03-06", "close": 129.7, "volume": 204958.0}, {"date": "2025-03-07", "close": 127.34, "volume": 383792.0}, {"date": "2025-03-10", "close": 125.28, "volume": 279540.0}, {"date": "2025-03-11", "close": 123.95, "volume": 381380.0}, {"date": "2025-03-12", "close": 123.09, "volume": 269310.0}, {"date": "2025-03-13", "close": 121.57, "volume": 238081.0}, {"date": "2025-03-14", "close": 126.39, "volume": 256474.0}, {"date": "2025-03-17", "close": 130.49, "volume": 313337.0}, {"date": "2025-03-18", "close": 130.61, "volume": 295815.0}, {"date": "2025-03-19", "close": 132.17, "volume": 235863.0}, {"date": "2025-03-20", "close": 128.86, "volume": 335653.0}, {"date": "2025-03-21", "close": 127.915, "volume": 832958.0}, {"date": "2025-03-24", "close": 130.22, "volume": 287362.0}, {"date": "2025-03-25", "close": 129.73, "volume": 231502.0}, {"date": "2025-03-26", "close": 129.06, "volume": 193188.0}, {"date": "2025-03-27", "close": 130.13, "volume": 194231.0}, {"date": "2025-03-28", "close": 127.18, "volume": 171170.0}, {"date": "2025-03-31", "close": 125.93, "volume": 291233.0}, {"date": "2025-04-01", "close": 128.67, "volume": 291691.0}, {"date": "2025-04-02", "close": 129.06, "volume": 273451.0}, {"date": "2025-04-03", "close": 123.27, "volume": 292344.0}, {"date": "2025-04-04", "close": 118.59, "volume": 542272.0}, {"date": "2025-04-07", "close": 116.99, "volume": 432260.0}, {"date": "2025-04-08", "close": 115.21, "volume": 439334.0}, {"date": "2025-04-09", "close": 125.73, "volume": 588067.0}, {"date": "2025-04-10", "close": 122.78, "volume": 398978.0}, {"date": "2025-04-11", "close": 124.1, "volume": 444618.0}, {"date": "2025-04-14", "close": 123.24, "volume": 424117.0}, {"date": "2025-04-15", "close": 123.97, "volume": 340181.0}, {"date": "2025-04-16", "close": 121.35, "volume": 264947.0}, {"date": "2025-04-17", "close": 120.62, "volume": 408088.0}, {"date": "2025-04-21", "close": 117.23, "volume": 286559.0}, {"date": "2025-04-22", "close": 119.5, "volume": 275011.0}, {"date": "2025-04-23", "close": 121.74, "volume": 338387.0}, {"date": "2025-04-24", "close": 124.89, "volume": 287954.0}, {"date": "2025-04-25", "close": 126.75, "volume": 219643.0}, {"date": "2025-04-28", "close": 126.25, "volume": 220454.0}, {"date": "2025-04-29", "close": 128.43, "volume": 209933.0}, {"date": "2025-04-30", "close": 125.71, "volume": 378014.0}, {"date": "2025-05-01", "close": 127.02, "volume": 284361.0}, {"date": "2025-05-02", "close": 128.0, "volume": 283277.0}, {"date": "2025-05-05", "close": 128.16, "volume": 386996.0}, {"date": "2025-05-06", "close": 126.82, "volume": 466190.0}, {"date": "2025-05-07", "close": 127.63, "volume": 657710.0}, {"date": "2025-05-08", "close": 133.48, "volume": 525715.0}, {"date": "2025-05-09", "close": 132.31, "volume": 341446.0}, {"date": "2025-05-12", "close": 136.485, "volume": 408441.0}, {"date": "2025-05-13", "close": 136.75, "volume": 323027.0}, {"date": "2025-05-14", "close": 135.63, "volume": 238718.0}, {"date": "2025-05-15", "close": 135.9, "volume": 274135.0}, {"date": "2025-05-16", "close": 136.88, "volume": 312104.0}, {"date": "2025-05-19", "close": 136.9, "volume": 237062.0}, {"date": "2025-05-20", "close": 138.08, "volume": 230907.0}, {"date": "2025-05-21", "close": 135.83, "volume": 301796.0}, {"date": "2025-05-22", "close": 136.43, "volume": 396906.0}, {"date": "2025-05-23", "close": 134.51, "volume": 273708.0}, {"date": "2025-05-27", "close": 137.54, "volume": 318323.0}, {"date": "2025-05-28", "close": 136.18, "volume": 251642.0}, {"date": "2025-05-29", "close": 137.25, "volume": 320906.0}, {"date": "2025-05-30", "close": 138.55, "volume": 348544.0}, {"date": "2025-06-02", "close": 140.71, "volume": 299664.0}, {"date": "2025-06-03", "close": 142.56, "volume": 237451.0}, {"date": "2025-06-04", "close": 138.4, "volume": 314766.0}, {"date": "2025-06-05", "close": 139.7, "volume": 336675.0}, {"date": "2025-06-06", "close": 141.86, "volume": 270417.0}, {"date": "2025-06-09", "close": 141.77, "volume": 291462.0}, {"date": "2025-06-10", "close": 141.72, "volume": 273063.0}, {"date": "2025-06-11", "close": 140.01, "volume": 287664.0}, {"date": "2025-06-12", "close": 140.68, "volume": 194898.0}, {"date": "2025-06-13", "close": 138.78, "volume": 291224.0}, {"date": "2025-06-16", "close": 139.24, "volume": 303723.0}, {"date": "2025-06-17", "close": 140.2, "volume": 325869.0}, {"date": "2025-06-18", "close": 137.2, "volume": 344205.0}, {"date": "2025-06-20", "close": 135.73, "volume": 881061.0}, {"date": "2025-06-23", "close": 140.38, "volume": 228037.0}, {"date": "2025-06-24", "close": 140.0, "volume": 229879.0}, {"date": "2025-06-25", "close": 141.19, "volume": 218087.0}, {"date": "2025-06-26", "close": 141.78, "volume": 229071.0}, {"date": "2025-06-27", "close": 141.03, "volume": 446797.0}, {"date": "2025-06-30", "close": 142.87, "volume": 191239.0}, {"date": "2025-07-01", "close": 144.47, "volume": 263993.0}, {"date": "2025-07-02", "close": 143.98, "volume": 318375.0}, {"date": "2025-07-03", "close": 150.07, "volume": 361983.0}, {"date": "2025-07-07", "close": 146.94, "volume": 375245.0}, {"date": "2025-07-08", "close": 147.78, "volume": 332819.0}, {"date": "2025-07-09", "close": 146.01, "volume": 255924.0}, {"date": "2025-07-10", "close": 141.39, "volume": 338030.0}, {"date": "2025-07-11", "close": 135.61, "volume": 295115.0}, {"date": "2025-07-14", "close": 139.19, "volume": 324368.0}, {"date": "2025-07-15", "close": 137.71, "volume": 305323.0}, {"date": "2025-07-16", "close": 138.47, "volume": 239963.0}, {"date": "2025-07-17", "close": 139.55, "volume": 344219.0}, {"date": "2025-07-18", "close": 139.31, "volume": 237732.0}, {"date": "2025-07-21", "close": 139.51, "volume": 213068.0}, {"date": "2025-07-22", "close": 141.06, "volume": 253413.0}, {"date": "2025-07-23", "close": 140.34, "volume": 176582.0}, {"date": "2025-07-24", "close": 139.15, "volume": 307455.0}, {"date": "2025-07-25", "close": 136.81, "volume": 375621.0}, {"date": "2025-07-28", "close": 137.3, "volume": 310307.0}, {"date": "2025-07-29", "close": 137.43, "volume": 261581.0}, {"date": "2025-07-30", "close": 135.53, "volume": 298926.0}, {"date": "2025-07-31", "close": 133.07, "volume": 281093.0}, {"date": "2025-08-01", "close": 130.53, "volume": 319748.0}, {"date": "2025-08-04", "close": 135.82, "volume": 523367.0}, {"date": "2025-08-05", "close": 130.61, "volume": 633430.0}, {"date": "2025-08-06", "close": 130.33, "volume": 879055.0}, {"date": "2025-08-07", "close": 128.63, "volume": 488220.0}, {"date": "2025-08-08", "close": 128.46, "volume": 310797.0}, {"date": "2025-08-11", "close": 127.89, "volume": 302344.0}, {"date": "2025-08-12", "close": 129.45, "volume": 331686.0}, {"date": "2025-08-13", "close": 132.18, "volume": 283662.0}, {"date": "2025-08-14", "close": 129.16, "volume": 236618.0}, {"date": "2025-08-15", "close": 129.15, "volume": 232702.0}, {"date": "2025-08-18", "close": 130.65, "volume": 223336.0}, {"date": "2025-08-19", "close": 133.1, "volume": 304546.0}, {"date": "2025-08-20", "close": 132.11, "volume": 299051.0}, {"date": "2025-08-21", "close": 130.62, "volume": 220443.0}, {"date": "2025-08-22", "close": 134.54, "volume": 289420.0}, {"date": "2025-08-25", "close": 132.49, "volume": 203270.0}, {"date": "2025-08-26", "close": 131.49, "volume": 534968.0}, {"date": "2025-08-27", "close": 134.66, "volume": 345492.0}, {"date": "2025-08-28", "close": 135.33, "volume": 219012.0}, {"date": "2025-08-29", "close": 135.81, "volume": 332327.0}, {"date": "2025-09-02", "close": 133.77, "volume": 378905.0}, {"date": "2025-09-03", "close": 135.88, "volume": 340887.0}, {"date": "2025-09-04", "close": 134.29, "volume": 300506.0}, {"date": "2025-09-05", "close": 134.95, "volume": 334396.0}, {"date": "2025-09-08", "close": 135.16, "volume": 286307.0}, {"date": "2025-09-09", "close": 133.11, "volume": 282307.0}, {"date": "2025-09-10", "close": 131.53, "volume": 244945.0}, {"date": "2025-09-11", "close": 135.65, "volume": 246418.0}, {"date": "2025-09-12", "close": 133.46, "volume": 182111.0}, {"date": "2025-09-15", "close": 132.08, "volume": 385855.0}, {"date": "2025-09-16", "close": 132.2, "volume": 329142.0}, {"date": "2025-09-17", "close": 132.21, "volume": 242007.0}, {"date": "2025-09-18", "close": 135.78, "volume": 285019.0}, {"date": "2025-09-19", "close": 135.56, "volume": 931562.0}, {"date": "2025-09-22", "close": 136.39, "volume": 178114.0}, {"date": "2025-09-23", "close": 134.87, "volume": 185977.0}, {"date": "2025-09-24", "close": 136.15, "volume": 238856.0}, {"date": "2025-09-25", "close": 135.36, "volume": 297635.0}, {"date": "2025-09-26", "close": 136.66, "volume": 232069.0}, {"date": "2025-09-29", "close": 136.5, "volume": 256476.0}, {"date": "2025-09-30", "close": 132.33, "volume": 323086.0}, {"date": "2025-10-01", "close": 131.37, "volume": 394963.0}, {"date": "2025-10-02", "close": 130.78, "volume": 437497.0}, {"date": "2025-10-03", "close": 131.07, "volume": 336397.0}, {"date": "2025-10-06", "close": 129.6, "volume": 414089.0}, {"date": "2025-10-07", "close": 127.66, "volume": 309100.0}, {"date": "2025-10-08", "close": 129.23, "volume": 360746.0}, {"date": "2025-10-09", "close": 129.78, "volume": 282551.0}, {"date": "2025-10-10", "close": 128.81, "volume": 391885.0}, {"date": "2025-10-13", "close": 127.91, "volume": 323107.0}, {"date": "2025-10-14", "close": 127.64, "volume": 303807.0}, {"date": "2025-10-15", "close": 127.77, "volume": 408750.0}, {"date": "2025-10-16", "close": 127.56, "volume": 425133.0}, {"date": "2025-10-17", "close": 126.6, "volume": 264565.0}, {"date": "2025-10-20", "close": 127.63, "volume": 207008.0}, {"date": "2025-10-21", "close": 131.84, "volume": 319489.0}, {"date": "2025-10-22", "close": 128.22, "volume": 333084.0}, {"date": "2025-10-23", "close": 127.9, "volume": 227391.0}, {"date": "2025-10-24", "close": 128.05, "volume": 172839.0}, {"date": "2025-10-27", "close": 126.07, "volume": 279154.0}, {"date": "2025-10-28", "close": 126.99, "volume": 240744.0}, {"date": "2025-10-29", "close": 122.56, "volume": 319384.0}, {"date": "2025-10-30", "close": 123.79, "volume": 413411.0}, {"date": "2025-10-31", "close": 123.26, "volume": 302628.0}, {"date": "2025-11-03", "close": 125.12, "volume": 387671.0}, {"date": "2025-11-04", "close": 121.21, "volume": 507659.0}, {"date": "2025-11-05", "close": 146.13, "volume": 1433266.0}, {"date": "2025-11-06", "close": 147.02, "volume": 1379880.0}, {"date": "2025-11-07", "close": 149.73, "volume": 695571.0}, {"date": "2025-11-10", "close": 151.99, "volume": 535401.0}, {"date": "2025-11-11", "close": 153.8, "volume": 321120.0}, {"date": "2025-11-12", "close": 150.05, "volume": 371842.0}, {"date": "2025-11-13", "close": 143.32, "volume": 544306.0}, {"date": "2025-11-14", "close": 143.57, "volume": 426359.0}, {"date": "2025-11-17", "close": 139.46, "volume": 341935.0}, {"date": "2025-11-18", "close": 138.55, "volume": 318062.0}, {"date": "2025-11-19", "close": 138.21, "volume": 261443.0}, {"date": "2025-11-20", "close": 137.9, "volume": 283116.0}, {"date": "2025-11-21", "close": 143.07, "volume": 666494.0}, {"date": "2025-11-24", "close": 140.52, "volume": 346842.0}, {"date": "2025-11-25", "close": 141.79, "volume": 288573.0}, {"date": "2025-11-26", "close": 141.63, "volume": 258652.0}, {"date": "2025-11-28", "close": 140.85, "volume": 162745.0}, {"date": "2025-12-01", "close": 143.16, "volume": 344416.0}, {"date": "2025-12-02", "close": 145.81, "volume": 453110.0}, {"date": "2025-12-03", "close": 149.13, "volume": 361095.0}, {"date": "2025-12-04", "close": 149.63, "volume": 346940.0}, {"date": "2025-12-05", "close": 146.08, "volume": 436249.0}, {"date": "2025-12-08", "close": 149.76, "volume": 303444.0}, {"date": "2025-12-09", "close": 150.03, "volume": 316773.0}, {"date": "2025-12-10", "close": 151.75, "volume": 346425.0}, {"date": "2025-12-11", "close": 152.31, "volume": 239926.0}, {"date": "2025-12-12", "close": 152.53, "volume": 382222.0}, {"date": "2025-12-15", "close": 144.9, "volume": 533676.0}, {"date": "2025-12-16", "close": 143.57, "volume": 713221.0}, {"date": "2025-12-17", "close": 141.95, "volume": 786173.0}, {"date": "2025-12-18", "close": 142.95, "volume": 356593.0}, {"date": "2025-12-19", "close": 142.76, "volume": 1290439.0}, {"date": "2025-12-22", "close": 140.96, "volume": 235935.0}, {"date": "2025-12-23", "close": 139.08, "volume": 388607.0}, {"date": "2025-12-24", "close": 139.54, "volume": 140777.0}, {"date": "2025-12-26", "close": 138.29, "volume": 208727.0}, {"date": "2025-12-29", "close": 137.34, "volume": 200064.0}, {"date": "2025-12-30", "close": 134.57, "volume": 475436.0}, {"date": "2025-12-31", "close": 132.9, "volume": 290577.0}, {"date": "2026-01-02", "close": 131.01, "volume": 346284.0}, {"date": "2026-01-05", "close": 131.02, "volume": 381732.0}, {"date": "2026-01-06", "close": 130.04, "volume": 369913.0}, {"date": "2026-01-07", "close": 131.86, "volume": 357503.0}, {"date": "2026-01-08", "close": 133.36, "volume": 362873.0}, {"date": "2026-01-09", "close": 133.15, "volume": 271852.0}, {"date": "2026-01-12", "close": 135.21, "volume": 428281.0}, {"date": "2026-01-13", "close": 133.14, "volume": 253356.0}, {"date": "2026-01-14", "close": 134.03, "volume": 431040.0}, {"date": "2026-01-15", "close": 133.79, "volume": 431412.0}, {"date": "2026-01-16", "close": 134.57, "volume": 436041.0}, {"date": "2026-01-20", "close": 132.02, "volume": 476409.0}, {"date": "2026-01-21", "close": 132.5, "volume": 295442.0}, {"date": "2026-01-22", "close": 130.97, "volume": 433883.0}, {"date": "2026-01-23", "close": 128.79, "volume": 374818.0}, {"date": "2026-01-26", "close": 132.18, "volume": 560725.0}, {"date": "2026-01-27", "close": 133.0, "volume": 312532.0}, {"date": "2026-01-28", "close": 132.69, "volume": 300149.0}, {"date": "2026-01-29", "close": 132.12, "volume": 514244.0}, {"date": "2026-01-30", "close": 131.9, "volume": 572102.0}, {"date": "2026-02-02", "close": 135.0, "volume": 722815.0}, {"date": "2026-02-03", "close": 127.52, "volume": 634980.0}, {"date": "2026-02-04", "close": 129.18, "volume": 754811.0}, {"date": "2026-02-05", "close": 127.81, "volume": 827632.0}, {"date": "2026-02-06", "close": 110.8, "volume": 2105847.0}, {"date": "2026-02-09", "close": 109.15, "volume": 1153508.0}, {"date": "2026-02-10", "close": 113.39, "volume": 869736.0}, {"date": "2026-02-11", "close": 110.28, "volume": 674091.0}, {"date": "2026-02-12", "close": 104.79, "volume": 896040.0}, {"date": "2026-02-13", "close": 104.91, "volume": 1194031.0}, {"date": "2026-02-17", "close": 103.91, "volume": 766823.0}, {"date": "2026-02-18", "close": 104.39, "volume": 632286.0}, {"date": "2026-02-19", "close": 103.2, "volume": 615762.0}, {"date": "2026-02-20", "close": 92.66, "volume": 1490995.0}, {"date": "2026-02-23", "close": 86.65, "volume": 1473607.0}, {"date": "2026-02-24", "close": 86.83, "volume": 807697.0}, {"date": "2026-02-25", "close": 91.24, "volume": 1045273.0}, {"date": "2026-02-26", "close": 93.68, "volume": 1067178.0}, {"date": "2026-02-27", "close": 92.47, "volume": 872691.0}, {"date": "2026-03-02", "close": 94.59, "volume": 801902.0}, {"date": "2026-03-03", "close": 97.39, "volume": 512793.0}, {"date": "2026-03-04", "close": 98.08, "volume": 618294.0}, {"date": "2026-03-05", "close": 99.45, "volume": 588238.0}, {"date": "2026-03-06", "close": 98.66, "volume": 484253.0}, {"date": "2026-03-09", "close": 96.36, "volume": 699227.0}, {"date": "2026-03-10", "close": 95.38, "volume": 322963.0}, {"date": "2026-03-11", "close": 96.66, "volume": 331216.0}, {"date": "2026-03-12", "close": 96.99, "volume": 592211.0}, {"date": "2026-03-13", "close": 99.71, "volume": 599863.0}, {"date": "2026-03-16", "close": 94.99, "volume": 766127.0}, {"date": "2026-03-17", "close": 95.08, "volume": 573146.0}, {"date": "2026-03-18", "close": 96.64, "volume": 455645.0}, {"date": "2026-03-19", "close": 96.59, "volume": 519606.0}, {"date": "2026-03-20", "close": 96.44, "volume": 1692527.0}, {"date": "2026-03-23", "close": 97.34, "volume": 511332.0}, {"date": "2026-03-24", "close": 92.29, "volume": 679544.0}, {"date": "2026-03-25", "close": 89.9, "volume": 513595.0}, {"date": "2026-03-26", "close": 91.11, "volume": 432596.0}, {"date": "2026-03-27", "close": 85.63, "volume": 1080238.0}, {"date": "2026-03-30", "close": 87.92, "volume": 721714.0}, {"date": "2026-03-31", "close": 87.85, "volume": 916039.0}, {"date": "2026-04-01", "close": 86.205, "volume": 821108.0}, {"date": "2026-04-02", "close": 88.36, "volume": 736674.0}, {"date": "2026-04-06", "close": 90.32, "volume": 446778.0}, {"date": "2026-04-07", "close": 88.24, "volume": 943272.0}, {"date": "2026-04-08", "close": 87.36, "volume": 1023817.0}, {"date": "2026-04-09", "close": 76.68, "volume": 1701259.0}, {"date": "2026-04-10", "close": 76.2, "volume": 1202724.0}, {"date": "2026-04-13", "close": 81.4, "volume": 1308481.0}, {"date": "2026-04-14", "close": 83.22, "volume": 1275847.0}, {"date": "2026-04-15", "close": 85.17, "volume": 821351.0}, {"date": "2026-04-16", "close": 84.09, "volume": 950709.0}, {"date": "2026-04-17", "close": 83.17, "volume": 1368956.0}, {"date": "2026-04-20", "close": 82.0, "volume": 1135399.0}, {"date": "2026-04-21", "close": 86.28, "volume": 989269.0}, {"date": "2026-04-22", "close": 88.71, "volume": 656583.0}, {"date": "2026-04-23", "close": 84.04, "volume": 618411.0}, {"date": "2026-04-24", "close": 84.34, "volume": 445831.0}, {"date": "2026-04-27", "close": 85.16, "volume": 483803.0}, {"date": "2026-04-28", "close": 85.7, "volume": 528657.0}, {"date": "2026-04-29", "close": 89.6, "volume": 1253242.0}, {"date": "2026-04-30", "close": 86.93, "volume": 1042443.0}, {"date": "2026-05-01", "close": 88.53, "volume": 722066.0}, {"date": "2026-05-04", "close": 92.49, "volume": 966016.0}, {"date": "2026-05-05", "close": 92.14, "volume": 820468.0}, {"date": "2026-05-06", "close": 90.84, "volume": 1171694.0}, {"date": "2026-05-07", "close": 94.97, "volume": 1310147.0}, {"date": "2026-05-08", "close": 94.28, "volume": 1144394.0}, {"date": "2026-05-11", "close": 91.53, "volume": 882785.0}, {"date": "2026-05-12", "close": 90.12, "volume": 580826.0}, {"date": "2026-05-13", "close": 86.5, "volume": 792007.0}, {"date": "2026-05-14", "close": 86.73, "volume": 691465.0}, {"date": "2026-05-15", "close": 90.02, "volume": 532359.0}, {"date": "2026-05-18", "close": 97.98, "volume": 1069604.0}, {"date": "2026-05-19", "close": 100.09, "volume": 942351.0}, {"date": "2026-05-20", "close": 100.55, "volume": 698371.0}, {"date": "2026-05-21", "close": 100.85, "volume": 665839.0}, {"date": "2026-05-22", "close": 102.37, "volume": 605560.0}, {"date": "2026-05-26", "close": 102.31, "volume": 431994.0}, {"date": "2026-05-27", "close": 98.32, "volume": 515339.0}, {"date": "2026-05-28", "close": 100.37, "volume": 504935.0}, {"date": "2026-05-29", "close": 109.29, "volume": 987733.0}, {"date": "2026-06-01", "close": 114.02, "volume": 979315.0}, {"date": "2026-06-02", "close": 113.42, "volume": 569472.0}, {"date": "2026-06-03", "close": 111.61, "volume": 943855.0}, {"date": "2026-06-04", "close": 111.525, "volume": 672388.0}, {"date": "2026-06-05", "close": 109.9, "volume": 589331.0}, {"date": "2026-06-08", "close": 110.31, "volume": 523747.0}, {"date": "2026-06-09", "close": 109.71, "volume": 694191.0}, {"date": "2026-06-10", "close": 110.2, "volume": 559485.0}, {"date": "2026-06-11", "close": 110.83, "volume": 482918.0}, {"date": "2026-06-12", "close": 111.24, "volume": 544900.0}, {"date": "2026-06-15", "close": 114.65, "volume": 889717.0}, {"date": "2026-06-16", "close": 113.67, "volume": 852436.0}, {"date": "2026-06-17", "close": 112.18, "volume": 820438.0}, {"date": "2026-06-18", "close": 111.3, "volume": 1294837.0}, {"date": "2026-06-22", "close": 108.51, "volume": 710361.0}, {"date": "2026-06-23", "close": 112.33, "volume": 563874.0}, {"date": "2026-06-24", "close": 115.34, "volume": 542242.0}, {"date": "2026-06-25", "close": 116.19, "volume": 476446.0}, {"date": "2026-06-26", "close": 123.27, "volume": 1691891.0}, {"date": "2026-06-29", "close": 128.32, "volume": 781122.0}, {"date": "2026-06-30", "close": 137.49, "volume": 1867037.0}, {"date": "2026-07-01", "close": 143.44, "volume": 842974.0}, {"date": "2026-07-02", "close": 148.12, "volume": 1043232.0}, {"date": "2026-07-06", "close": 158.26, "volume": 1008872.0}, {"date": "2026-07-07", "close": 157.55, "volume": 999977.0}, {"date": "2026-07-08", "close": 153.54, "volume": 802853.0}, {"date": "2026-07-09", "close": 159.39, "volume": 523577.0}, {"date": "2026-07-10", "close": 152.69, "volume": 658789.0}, {"date": "2026-07-13", "close": 151.54, "volume": 720928.0}, {"date": "2026-07-14", "close": 164.12, "volume": 768459.0}, {"date": "2026-07-15", "close": 159.32, "volume": 566040.0}, {"date": "2026-07-16", "close": 157.56, "volume": 573491.0}, {"date": "2026-07-17", "close": 159.43, "volume": 824225.0}, {"date": "2026-07-20", "close": 156.37, "volume": 492756.0}, {"date": "2026-07-21", "close": 143.78, "volume": 1163334.0}, {"date": "2026-07-22", "close": 140.23, "volume": 699395.0}, {"date": "2026-07-23", "close": 133.74, "volume": 748986.0}, {"date": "2026-07-24", "close": 137.48, "volume": 539381.0}, {"date": "2026-07-27", "close": 134.79, "volume": 786012.0}, {"date": "2026-07-28", "close": 135.75, "volume": 641558.0}, {"date": "2026-07-29", "close": 135.13, "volume": 720000.0}, {"date": "2026-07-30", "close": 141.71, "volume": 1052934.0}, {"date": "2026-07-31", "close": 144.75, "volume": 658749.0}, {"date": "2026-08-03", "close": 154.89, "volume": 959868.0}, {"date": "2026-08-04", "close": 161.06, "volume": 1045866.0}, {"date": "2026-08-05", "close": 183.25, "volume": 1620862.0}, {"date": "2026-08-06", "close": 181.78, "volume": 1259677.0}, {"date": "2026-08-07", "close": 183.48, "volume": 742962.0}, {"date": "2026-08-10", "close": 185.8, "volume": 923340.0}, {"date": "2026-08-11", "close": 188.31, "volume": 722617.0}, {"date": "2026-08-12", "close": 187.15, "volume": 513355.0}, {"date": "2026-08-13", "close": 195.88, "volume": 643325.0}, {"date": "2026-08-14", "close": 186.05, "volume": 565524.0}, {"date": "2026-08-17", "close": 183.31, "volume": 772187.0}], "refreshing": true}