{"ticker": "SITM", "overview": {"cik": "1451809", "ticker": "SITM", "name": "SITIME Corp", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001973251-26-000035", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-09", "title": "Form 8-K/A", "accession": "0001451809-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001339076-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001999852-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002014208-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001339076-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001514114-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001688236-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001834679-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001790756-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001451809-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001792769-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001451809-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008221", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008120", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001209874-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001688236-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007943", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001792769-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007846", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007830", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001451809-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001451809-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003089", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 10684706.4, "net": -10684706.4, "insiders": 5, "first_date": "2026-08-07", "last_date": "2026-09-09"}, "metrics": {"ticker": "SITM", "has_prices": true, "as_of": "2026-08-07", "last": 725.28, "prev_close": 687.5, "change": 37.77999999999997, "change_pct": 0.054952727272727236, "session_volume": 726015.0, "vwap_5": 641.23942395177, "vwap_20": 582.9613588245079, "vwap_60": 662.8746786340142, "vwap_250": 463.19945924281546, "high_52w": 901.48, "low_52w": 252.76, "avg_volume_20": 502669.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001339076-26-000024", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Rajesh Vashist", "who_key": "VASHIST RAJESH", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7241640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office trims SITM: $7.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000133907626000024/0001339076-26-000024-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "0001339076-26-000022", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Rajesh Vashist", "who_key": "VASHIST RAJESH", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000133907626000022/0001339076-26-000022-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001999852-26-000003", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Elizabeth A. Howe", "who_key": "Howe Elizabeth A.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1640739.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999852/000199985226000003/0001999852-26-000003-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001688236-26-000015", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Lionel Bonnot", "who_key": "Bonnot Lionel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5766540.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688236/000168823626000015/0001688236-26-000015-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001514114-26-000013", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Vincent P. Pangrazio", "who_key": "Pangrazio Vincent P", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3244951.3899999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514114/000151411426000013/0001514114-26-000013-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001339076-26-000019", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Rajesh Vashist", "who_key": "VASHIST RAJESH", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17397825.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000133907626000019/0001339076-26-000019-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002014208-26-000010", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Samsheer Ahamad", "who_key": "Ahamad Samsheer", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 888634.0399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014208/000201420826000010/0002014208-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001790756-26-000021", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Piyush B. Sevalia", "who_key": "Sevalia Piyush B", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5809055.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1790756/000179075626000021/0001790756-26-000021-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001834679-26-000017", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Fariborz Assaderaghi", "who_key": "Assaderaghi Fariborz", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5809055.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on SITM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834679/000183467926000017/0001834679-26-000017-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001451809-26-000064", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Edward H. Frank", "who_key": "Frank Edward H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 745000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims SITM: $745K", "source_url": "https://www.sec.gov/Archives/edgar/data/1589827/000145180926000064/0001451809-26-000064-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0001792769-26-000012", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Torsten Kreindl", "who_key": "Kreindl Torsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 503791.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims SITM: $504K", "source_url": "https://www.sec.gov/Archives/edgar/data/1792769/000179276926000012/0001792769-26-000012-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0001209874-26-000004", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Katherine Schuelke", "who_key": "SCHUELKE KATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 349025.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $349K of SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000120987426000004/0001209874-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0001688236-26-000012", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Lionel Bonnot", "who_key": "Bonnot Lionel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1087500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$1.1M sale: An insider lightens up on SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1688236/000168823626000012/0001688236-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "0001792769-26-000008", "src": "INSIDERS", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Torsten Kreindl", "who_key": "Kreindl Torsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 757750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $758K of SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1792769/000179276926000008/0001792769-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "13DG-0002100121-26-000960", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Sitime Corp", "who_key": "SITIME Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SITIME Corp moves to a 4.61% passive stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/0002100121-26-000960-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0000905148-26-003216", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Renesas Electronics America Inc.", "who_key": "Renesas Electronics America Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Renesas Electronics America Inc. takes a 11.9% activist stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/703361/0000905148-26-003216-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179447}, {"id": "13DG-0002012383-26-003089", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003089-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000315066-26-001284", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001284-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0002100121-26-000642", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Sitime Corp", "who_key": "SITIME Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SITIME Corp crosses 5% of SITM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/0002100121-26-000642-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002012383-26-001467", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001467-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}, {"id": "13DG-0000102909-26-002252", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Sitime Corp", "who_key": "SITIME Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SITIME Corp adjusts its stake in SITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/0000102909-26-002252-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000960", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Sitime Corp", "who_key": "SITIME Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SITIME Corp moves to a 4.61% passive stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/0002100121-26-000960-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-003089", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003089-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000905148-26-003216", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Renesas Electronics America Inc.", "who_key": "Renesas Electronics America Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Renesas Electronics America Inc. takes a 11.9% activist stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/703361/0000905148-26-003216-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-01", "mins": 179447}, {"id": "13DG-0000315066-26-001284", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in SITM", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001284-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0002100121-26-000642", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Sitime Corp", "who_key": "SITIME Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SITIME Corp crosses 5% of SITM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/0002100121-26-000642-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002012383-26-001467", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in SITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001467-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277367}, {"id": "13DG-0000102909-26-002252", "src": "13DG", "ticker": "SITM", "cik": "1451809", "company": "SITIME Corp", "company_raw": "SITIME Corp", "who": "Sitime Corp", "who_key": "SITIME Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SITIME Corp adjusts its stake in SITM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/0000102909-26-002252-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "SiTime Corporation - Common Stock", "new_value": "SITIME Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001451809", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001451809", "applied": 1, "detected_at": "2026-10-27T18:07:02.079158"}]}, "key_people": [{"who": "Rajesh Vashist", "who_key": "VASHIST RAJESH", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7241640.0, "net": -7241640.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7241640.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000133907626000024/0001339076-26-000024-index.htm"}], "latest": {"action": "SELL", "amount": 7241640.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000133907626000024/0001339076-26-000024-index.htm"}}, {"who": "Torsten Kreindl", "who_key": "Kreindl Torsten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1261541.4, "net": -1261541.4, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 503791.4, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792769/000179276926000012/0001792769-26-000012-index.htm"}, {"action": "SELL", "amount": 757750.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792769/000179276926000008/0001792769-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 503791.4, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792769/000179276926000012/0001792769-26-000012-index.htm"}}, {"who": "Lionel Bonnot", "who_key": "Bonnot Lionel", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1087500.0, "net": -1087500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1087500.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688236/000168823626000012/0001688236-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1087500.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688236/000168823626000012/0001688236-26-000012-index.htm"}}, {"who": "Edward H. Frank", "who_key": "Frank Edward H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 745000.0, "net": -745000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 745000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589827/000145180926000064/0001451809-26-000064-index.htm"}], "latest": {"action": "SELL", "amount": 745000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589827/000145180926000064/0001451809-26-000064-index.htm"}}, {"who": "Katherine Schuelke", "who_key": "SCHUELKE KATHERINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 349025.0, "net": -349025.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 349025.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000120987426000004/0001209874-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 349025.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451809/000120987426000004/0001209874-26-000004-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -757750.0}, {"date": "2026-08-10", "net": -1087500.0}, {"date": "2026-08-11", "net": -349025.0}, {"date": "2026-08-17", "net": -1248791.4}, {"date": "2026-09-09", "net": -7241640.0}], "announcements": [{"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001973251-26-000035", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-09", "title": "Form 8-K/A", "accession": "0001451809-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001339076-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001999852-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002014208-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001339076-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001514114-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001688236-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001834679-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001790756-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001451809-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001792769-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001451809-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008221", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008120", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001209874-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001688236-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007943", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001792769-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007846", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007830", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001451809-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001451809-26-000059", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003089", "price_sensitive": false}], "performance": {"ticker": "SITM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-11-21", "close": 18.65, "volume": 1032736.0}, {"date": "2019-11-22", "close": 18.05, "volume": 149700.0}, {"date": "2019-11-25", "close": 17.15, "volume": 154354.0}, {"date": "2019-11-26", "close": 17.01, "volume": 34866.0}, {"date": "2019-11-27", "close": 17.49, "volume": 121656.0}, {"date": "2019-11-29", "close": 17.4, "volume": 5839.0}, {"date": "2019-12-02", "close": 16.6, "volume": 74197.0}, {"date": "2019-12-03", "close": 16.74, "volume": 65842.0}, {"date": "2019-12-04", "close": 16.94, "volume": 63323.0}, {"date": "2019-12-05", "close": 16.8, "volume": 45436.0}, {"date": "2019-12-06", "close": 18.03, "volume": 81235.0}, {"date": "2019-12-09", "close": 20.5, "volume": 158436.0}, {"date": "2019-12-10", "close": 19.64, "volume": 120563.0}, {"date": "2019-12-11", "close": 20.34, "volume": 47991.0}, {"date": "2019-12-12", "close": 19.25, "volume": 74894.0}, {"date": "2019-12-13", "close": 19.63, "volume": 29191.0}, {"date": "2019-12-16", "close": 21.29, "volume": 159094.0}, {"date": "2019-12-17", "close": 22.26, "volume": 112197.0}, {"date": "2019-12-18", "close": 21.52, "volume": 52877.0}, {"date": "2019-12-19", "close": 21.07, "volume": 57623.0}, {"date": "2019-12-20", "close": 21.64, "volume": 52229.0}, {"date": "2019-12-23", "close": 21.11, "volume": 21916.0}, {"date": "2019-12-24", "close": 21.21, "volume": 12905.0}, {"date": "2019-12-26", "close": 21.59, "volume": 16238.0}, {"date": "2019-12-27", "close": 22.74, "volume": 31093.0}, {"date": "2019-12-30", "close": 24.37, "volume": 130264.0}, {"date": "2019-12-31", "close": 25.5, "volume": 164123.0}, {"date": "2020-01-02", "close": 24.34, "volume": 119205.0}, {"date": "2020-01-03", "close": 23.33, "volume": 69803.0}, {"date": "2020-01-06", "close": 22.15, "volume": 105718.0}, {"date": "2020-01-07", "close": 22.13, "volume": 128822.0}, {"date": "2020-01-08", "close": 22.55, "volume": 52245.0}, {"date": "2020-01-09", "close": 22.31, "volume": 159618.0}, {"date": "2020-01-10", "close": 22.8, "volume": 165363.0}, {"date": "2020-01-13", "close": 22.43, "volume": 65152.0}, {"date": "2020-01-14", "close": 23.47, "volume": 49938.0}, {"date": "2020-01-15", "close": 24.0, "volume": 105975.0}, {"date": "2020-01-16", "close": 24.9, "volume": 98589.0}, {"date": "2020-01-17", "close": 25.41, "volume": 67199.0}, {"date": "2020-01-21", "close": 24.68, "volume": 102036.0}, {"date": "2020-01-22", "close": 23.99, "volume": 85870.0}, {"date": "2020-01-23", "close": 23.54, "volume": 95699.0}, {"date": "2020-01-24", "close": 25.01, "volume": 128400.0}, {"date": "2020-01-27", "close": 24.11, "volume": 126393.0}, {"date": "2020-01-28", "close": 26.44, "volume": 142021.0}, {"date": "2020-01-29", "close": 26.01, "volume": 92798.0}, {"date": "2020-01-30", "close": 24.87, "volume": 115847.0}, {"date": "2020-01-31", "close": 25.42, "volume": 132410.0}, {"date": "2020-02-03", "close": 25.74, "volume": 50015.0}, {"date": "2020-02-04", "close": 26.75, "volume": 82270.0}, {"date": "2020-02-05", "close": 27.33, "volume": 197551.0}, {"date": "2020-02-06", "close": 30.27, "volume": 457683.0}, {"date": "2020-02-07", "close": 31.0, "volume": 207863.0}, {"date": "2020-02-10", "close": 30.78, "volume": 110398.0}, {"date": "2020-02-11", "close": 31.37, "volume": 70940.0}, {"date": "2020-02-12", "close": 31.55, "volume": 60691.0}, {"date": "2020-02-13", "close": 29.84, "volume": 96319.0}, {"date": "2020-02-14", "close": 28.85, "volume": 122788.0}, {"date": "2020-02-18", "close": 28.0, "volume": 113790.0}, {"date": "2020-02-19", "close": 30.25, "volume": 68581.0}, {"date": "2020-02-20", "close": 31.18, "volume": 64427.0}, {"date": "2020-02-21", "close": 30.43, "volume": 59233.0}, {"date": "2020-02-24", "close": 28.57, "volume": 79744.0}, {"date": "2020-02-25", "close": 27.12, "volume": 73779.0}, {"date": "2020-02-26", "close": 26.82, "volume": 40382.0}, {"date": "2020-02-27", "close": 25.7, "volume": 111720.0}, {"date": "2020-02-28", "close": 22.66, "volume": 103743.0}, {"date": "2020-03-02", "close": 24.67, "volume": 112875.0}, {"date": "2020-03-03", "close": 24.8, "volume": 75156.0}, {"date": "2020-03-04", "close": 25.55, "volume": 54327.0}, {"date": "2020-03-05", "close": 24.69, "volume": 98642.0}, {"date": "2020-03-06", "close": 23.4, "volume": 54335.0}, {"date": "2020-03-09", "close": 21.02, "volume": 57539.0}, {"date": "2020-03-10", "close": 21.25, "volume": 177963.0}, {"date": "2020-03-11", "close": 19.28, "volume": 78348.0}, {"date": "2020-03-12", "close": 16.98, "volume": 116156.0}, {"date": "2020-03-13", "close": 20.43, "volume": 90642.0}, {"date": "2020-03-16", "close": 18.35, "volume": 93941.0}, {"date": "2020-03-17", "close": 21.72, "volume": 90975.0}, {"date": "2020-03-18", "close": 16.8, "volume": 104529.0}, {"date": "2020-03-19", "close": 17.95, "volume": 42418.0}, {"date": "2020-03-20", "close": 23.61, "volume": 679203.0}, {"date": "2020-03-23", "close": 19.34, "volume": 115180.0}, {"date": "2020-03-24", "close": 21.04, "volume": 72785.0}, {"date": "2020-03-25", "close": 22.29, "volume": 197997.0}, {"date": "2020-03-26", "close": 21.55, "volume": 95116.0}, {"date": "2020-03-27", "close": 20.76, "volume": 37251.0}, {"date": "2020-03-30", "close": 22.55, "volume": 66141.0}, {"date": "2020-03-31", "close": 21.77, "volume": 63203.0}, {"date": "2020-04-01", "close": 20.92, "volume": 53690.0}, {"date": "2020-04-02", "close": 19.87, "volume": 65857.0}, {"date": "2020-04-03", "close": 19.7, "volume": 34407.0}, {"date": "2020-04-06", "close": 23.5, "volume": 119825.0}, {"date": "2020-04-07", "close": 22.26, "volume": 31019.0}, {"date": "2020-04-08", "close": 21.3, "volume": 43850.0}, {"date": "2020-04-09", "close": 21.03, "volume": 26895.0}, {"date": "2020-04-13", "close": 19.69, "volume": 32946.0}, {"date": "2020-04-14", "close": 20.82, "volume": 57052.0}, {"date": "2020-04-15", "close": 20.0, "volume": 37189.0}, {"date": "2020-04-16", "close": 19.41, "volume": 51227.0}, {"date": "2020-04-17", "close": 19.55, "volume": 74295.0}, {"date": "2020-04-20", "close": 18.85, "volume": 44694.0}, {"date": "2020-04-21", "close": 17.7, "volume": 48130.0}, {"date": "2020-04-22", "close": 19.27, "volume": 37050.0}, {"date": "2020-04-23", "close": 19.65, "volume": 32327.0}, {"date": "2020-04-24", "close": 19.53, "volume": 35818.0}, {"date": "2020-04-27", "close": 21.14, "volume": 30785.0}, {"date": "2020-04-28", "close": 21.9, "volume": 23549.0}, {"date": "2020-04-29", "close": 22.52, "volume": 32623.0}, {"date": "2020-04-30", "close": 21.66, "volume": 26580.0}, {"date": "2020-05-01", "close": 21.28, "volume": 50196.0}, {"date": "2020-05-04", "close": 21.57, "volume": 23470.0}, {"date": "2020-05-05", "close": 22.72, "volume": 29249.0}, {"date": "2020-05-06", "close": 22.685, "volume": 30189.0}, {"date": "2020-05-07", "close": 25.1, "volume": 191794.0}, {"date": "2020-05-08", "close": 25.87, "volume": 33601.0}, {"date": "2020-05-11", "close": 25.64, "volume": 72525.0}, {"date": "2020-05-12", "close": 25.43, "volume": 50650.0}, {"date": "2020-05-13", "close": 24.82, "volume": 58306.0}, {"date": "2020-05-14", "close": 25.2, "volume": 34310.0}, {"date": "2020-05-15", "close": 25.08, "volume": 21856.0}, {"date": "2020-05-18", "close": 28.02, "volume": 120011.0}, {"date": "2020-05-19", "close": 30.93, "volume": 276855.0}, {"date": "2020-05-20", "close": 32.52, "volume": 129255.0}, {"date": "2020-05-21", "close": 32.3, "volume": 157230.0}, {"date": "2020-05-22", "close": 33.4, "volume": 133016.0}, {"date": "2020-05-26", "close": 31.43, "volume": 108600.0}, {"date": "2020-05-27", "close": 32.01, "volume": 104878.0}, {"date": "2020-05-28", "close": 30.98, "volume": 45688.0}, {"date": "2020-05-29", "close": 29.81, "volume": 59732.0}, {"date": "2020-06-01", "close": 31.0, "volume": 77490.0}, {"date": "2020-06-02", "close": 31.96, "volume": 104510.0}, {"date": "2020-06-03", "close": 33.48, "volume": 147090.0}, {"date": "2020-06-04", "close": 33.89, "volume": 58892.0}, {"date": "2020-06-05", "close": 33.79, "volume": 86624.0}, {"date": "2020-06-08", "close": 35.69, "volume": 125626.0}, {"date": "2020-06-09", "close": 38.6, "volume": 74071.0}, {"date": "2020-06-10", "close": 37.92, "volume": 164956.0}, {"date": "2020-06-11", "close": 32.74, "volume": 109810.0}, {"date": "2020-06-12", "close": 35.75, "volume": 817601.0}, {"date": "2020-06-15", "close": 39.21, "volume": 283711.0}, {"date": "2020-06-16", "close": 41.5, "volume": 287178.0}, {"date": "2020-06-17", "close": 46.66, "volume": 637849.0}, {"date": "2020-06-18", "close": 46.84, "volume": 135915.0}, {"date": "2020-06-19", "close": 46.25, "volume": 407329.0}, {"date": "2020-06-22", "close": 46.79, "volume": 89229.0}, {"date": "2020-06-23", "close": 48.05, "volume": 231158.0}, {"date": "2020-06-24", "close": 47.71, "volume": 90597.0}, {"date": "2020-06-25", "close": 47.0, "volume": 117509.0}, {"date": "2020-06-26", "close": 45.89, "volume": 234735.0}, {"date": "2020-06-29", "close": 44.78, "volume": 95517.0}, {"date": "2020-06-30", "close": 47.41, "volume": 164962.0}, {"date": "2020-07-01", "close": 46.87, "volume": 79895.0}, {"date": "2020-07-02", "close": 45.85, "volume": 203573.0}, {"date": "2020-07-06", "close": 48.53, "volume": 281122.0}, {"date": "2020-07-07", "close": 45.93, "volume": 105591.0}, {"date": "2020-07-08", "close": 46.1, "volume": 67825.0}, {"date": "2020-07-09", "close": 46.72, "volume": 84043.0}, {"date": "2020-07-10", "close": 46.85, "volume": 71144.0}, {"date": "2020-07-13", "close": 45.87, "volume": 183176.0}, {"date": "2020-07-14", "close": 47.54, "volume": 100724.0}, {"date": "2020-07-15", "close": 48.59, "volume": 95514.0}, {"date": "2020-07-16", "close": 48.9, "volume": 62163.0}, {"date": "2020-07-17", "close": 53.31, "volume": 279616.0}, {"date": "2020-07-20", "close": 58.29, "volume": 321202.0}, {"date": "2020-07-21", "close": 54.02, "volume": 182233.0}, {"date": "2020-07-22", "close": 53.83, "volume": 68830.0}, {"date": "2020-07-23", "close": 54.29, "volume": 103783.0}, {"date": "2020-07-24", "close": 51.3, "volume": 195117.0}, {"date": "2020-07-27", "close": 52.22, "volume": 141285.0}, {"date": "2020-07-28", "close": 50.66, "volume": 47928.0}, {"date": "2020-07-29", "close": 51.93, "volume": 76532.0}, {"date": "2020-07-30", "close": 54.44, "volume": 92613.0}, {"date": "2020-07-31", "close": 53.15, "volume": 109778.0}, {"date": "2020-08-03", "close": 54.85, "volume": 37333.0}, {"date": "2020-08-04", "close": 57.25, "volume": 51470.0}, {"date": "2020-08-05", "close": 58.14, "volume": 168421.0}, {"date": "2020-08-06", "close": 61.58, "volume": 213514.0}, {"date": "2020-08-07", "close": 58.92, "volume": 135509.0}, {"date": "2020-08-10", "close": 63.49, "volume": 178487.0}, {"date": "2020-08-11", "close": 61.13, "volume": 118381.0}, {"date": "2020-08-12", "close": 62.57, "volume": 145369.0}, {"date": "2020-08-13", "close": 64.62, "volume": 123833.0}, {"date": "2020-08-14", "close": 64.68, "volume": 64913.0}, {"date": "2020-08-17", "close": 66.39, "volume": 90621.0}, {"date": "2020-08-18", "close": 67.43, "volume": 110270.0}, {"date": "2020-08-19", "close": 67.32, "volume": 58349.0}, {"date": "2020-08-20", "close": 66.3, "volume": 65649.0}, {"date": "2020-08-21", "close": 65.36, "volume": 120966.0}, {"date": "2020-08-24", "close": 67.4, "volume": 124609.0}, {"date": "2020-08-25", "close": 71.21, "volume": 124582.0}, {"date": "2020-08-26", "close": 69.11, "volume": 86440.0}, {"date": "2020-08-27", "close": 67.27, "volume": 65164.0}, {"date": "2020-08-28", "close": 68.04, "volume": 96039.0}, {"date": "2020-08-31", "close": 65.88, "volume": 138387.0}, {"date": "2020-09-01", "close": 75.2, "volume": 402457.0}, {"date": "2020-09-02", "close": 77.47, "volume": 130974.0}, {"date": "2020-09-03", "close": 72.67, "volume": 106320.0}, {"date": "2020-09-04", "close": 69.35, "volume": 118663.0}, {"date": "2020-09-08", "close": 66.67, "volume": 107815.0}, {"date": "2020-09-09", "close": 68.43, "volume": 148277.0}, {"date": "2020-09-10", "close": 65.88, "volume": 143022.0}, {"date": "2020-09-11", "close": 63.98, "volume": 163816.0}, {"date": "2020-09-14", "close": 66.84, "volume": 251551.0}, {"date": "2020-09-15", "close": 66.5, "volume": 92973.0}, {"date": "2020-09-16", "close": 66.01, "volume": 164014.0}, {"date": "2020-09-17", "close": 71.33, "volume": 178986.0}, {"date": "2020-09-18", "close": 72.71, "volume": 793208.0}, {"date": "2020-09-21", "close": 72.5, "volume": 148145.0}, {"date": "2020-09-22", "close": 76.4, "volume": 154486.0}, {"date": "2020-09-23", "close": 74.94, "volume": 194651.0}, {"date": "2020-09-24", "close": 76.56, "volume": 170281.0}, {"date": "2020-09-25", "close": 78.27, "volume": 107011.0}, {"date": "2020-09-28", "close": 81.85, "volume": 122966.0}, {"date": "2020-09-29", "close": 85.62, "volume": 155110.0}, {"date": "2020-09-30", "close": 84.03, "volume": 222079.0}, {"date": "2020-10-01", "close": 88.51, "volume": 139507.0}, {"date": "2020-10-02", "close": 86.7, "volume": 131639.0}, {"date": "2020-10-05", "close": 84.52, "volume": 76659.0}, {"date": "2020-10-06", "close": 83.97, "volume": 171066.0}, {"date": "2020-10-07", "close": 84.66, "volume": 120092.0}, {"date": "2020-10-08", "close": 83.62, "volume": 93158.0}, {"date": "2020-10-09", "close": 85.9, "volume": 170977.0}, {"date": "2020-10-12", "close": 89.78, "volume": 80245.0}, {"date": "2020-10-13", "close": 90.49, "volume": 39328.0}, {"date": "2020-10-14", "close": 90.38, "volume": 52840.0}, {"date": "2020-10-15", "close": 94.47, "volume": 140277.0}, {"date": "2020-10-16", "close": 92.47, "volume": 79691.0}, {"date": "2020-10-19", "close": 89.87, "volume": 114010.0}, {"date": "2020-10-20", "close": 92.14, "volume": 80471.0}, {"date": "2020-10-21", "close": 88.16, "volume": 99292.0}, {"date": "2020-10-22", "close": 91.09, "volume": 73175.0}, {"date": "2020-10-23", "close": 93.3, "volume": 19457.0}, {"date": "2020-10-26", "close": 91.11, "volume": 58036.0}, {"date": "2020-10-27", "close": 92.85, "volume": 72798.0}, {"date": "2020-10-28", "close": 86.29, "volume": 143395.0}, {"date": "2020-10-29", "close": 88.41, "volume": 59186.0}, {"date": "2020-10-30", "close": 83.49, "volume": 145250.0}, {"date": "2020-11-02", "close": 84.55, "volume": 77916.0}, {"date": "2020-11-03", "close": 91.61, "volume": 97768.0}, {"date": "2020-11-04", "close": 93.6, "volume": 165323.0}, {"date": "2020-11-05", "close": 95.56, "volume": 199155.0}, {"date": "2020-11-06", "close": 103.5, "volume": 117328.0}, {"date": "2020-11-09", "close": 95.09, "volume": 142785.0}, {"date": "2020-11-10", "close": 90.28, "volume": 131728.0}, {"date": "2020-11-11", "close": 93.2, "volume": 99827.0}, {"date": "2020-11-12", "close": 94.4, "volume": 110971.0}, {"date": "2020-11-13", "close": 93.99, "volume": 72795.0}, {"date": "2020-11-16", "close": 88.36, "volume": 146899.0}, {"date": "2020-11-17", "close": 86.78, "volume": 104626.0}, {"date": "2020-11-18", "close": 80.77, "volume": 240808.0}, {"date": "2020-11-19", "close": 82.21, "volume": 233922.0}, {"date": "2020-11-20", "close": 82.3, "volume": 111345.0}, {"date": "2020-11-23", "close": 85.2, "volume": 261677.0}, {"date": "2020-11-24", "close": 81.0, "volume": 248003.0}, {"date": "2020-11-25", "close": 88.15, "volume": 284378.0}, {"date": "2020-11-27", "close": 88.26, "volume": 92866.0}, {"date": "2020-11-30", "close": 86.97, "volume": 355392.0}, {"date": "2020-12-01", "close": 87.95, "volume": 259342.0}, {"date": "2020-12-02", "close": 92.3, "volume": 104532.0}, {"date": "2020-12-03", "close": 92.39, "volume": 77384.0}, {"date": "2020-12-04", "close": 103.79, "volume": 208895.0}, {"date": "2020-12-07", "close": 107.0, "volume": 103811.0}, {"date": "2020-12-08", "close": 108.29, "volume": 96719.0}, {"date": "2020-12-09", "close": 102.02, "volume": 115595.0}, {"date": "2020-12-10", "close": 106.43, "volume": 108093.0}, {"date": "2020-12-11", "close": 102.6, "volume": 90737.0}, {"date": "2020-12-14", "close": 103.49, "volume": 127549.0}, {"date": "2020-12-15", "close": 109.76, "volume": 205602.0}, {"date": "2020-12-16", "close": 109.09, "volume": 145286.0}, {"date": "2020-12-17", "close": 115.0, "volume": 132181.0}, {"date": "2020-12-18", "close": 113.1, "volume": 353229.0}, {"date": "2020-12-21", "close": 109.93, "volume": 176243.0}, {"date": "2020-12-22", "close": 111.65, "volume": 123532.0}, {"date": "2020-12-23", "close": 108.2, "volume": 132550.0}, {"date": "2020-12-24", "close": 106.85, "volume": 67210.0}, {"date": "2020-12-28", "close": 108.03, "volume": 82283.0}, {"date": "2020-12-29", "close": 103.76, "volume": 118442.0}, {"date": "2020-12-30", "close": 108.62, "volume": 109879.0}, {"date": "2020-12-31", "close": 111.93, "volume": 137424.0}, {"date": "2021-01-04", "close": 110.31, "volume": 97213.0}, {"date": "2021-01-05", "close": 110.28, "volume": 93769.0}, {"date": "2021-01-06", "close": 108.53, "volume": 153716.0}, {"date": "2021-01-07", "close": 122.12, "volume": 301641.0}, {"date": "2021-01-08", "close": 120.65, "volume": 226242.0}, {"date": "2021-01-11", "close": 126.55, "volume": 176584.0}, {"date": "2021-01-12", "close": 132.35, "volume": 87175.0}, {"date": "2021-01-13", "close": 129.0, "volume": 112818.0}, {"date": "2021-01-14", "close": 135.37, "volume": 98957.0}, {"date": "2021-01-15", "close": 136.5, "volume": 111944.0}, {"date": "2021-01-19", "close": 135.81, "volume": 182574.0}, {"date": "2021-01-20", "close": 135.25, "volume": 104659.0}, {"date": "2021-01-21", "close": 136.6, "volume": 110092.0}, {"date": "2021-01-22", "close": 138.44, "volume": 154434.0}, {"date": "2021-01-25", "close": 133.42, "volume": 101793.0}, {"date": "2021-01-26", "close": 136.07, "volume": 119231.0}, {"date": "2021-01-27", "close": 123.21, "volume": 197640.0}, {"date": "2021-01-28", "close": 122.3, "volume": 161292.0}, {"date": "2021-01-29", "close": 122.05, "volume": 187375.0}, {"date": "2021-02-01", "close": 129.35, "volume": 57661.0}, {"date": "2021-02-02", "close": 133.29, "volume": 92352.0}, {"date": "2021-02-03", "close": 133.46, "volume": 110352.0}, {"date": "2021-02-04", "close": 129.66, "volume": 210342.0}, {"date": "2021-02-05", "close": 131.0, "volume": 59904.0}, {"date": "2021-02-08", "close": 138.36, "volume": 102238.0}, {"date": "2021-02-09", "close": 142.2, "volume": 84859.0}, {"date": "2021-02-10", "close": 133.14, "volume": 213411.0}, {"date": "2021-02-11", "close": 140.32, "volume": 130611.0}, {"date": "2021-02-12", "close": 144.17, "volume": 86486.0}, {"date": "2021-02-16", "close": 148.49, "volume": 106881.0}, {"date": "2021-02-17", "close": 140.28, "volume": 689956.0}, {"date": "2021-02-18", "close": 124.66, "volume": 1476617.0}, {"date": "2021-02-19", "close": 123.81, "volume": 864506.0}, {"date": "2021-02-22", "close": 110.75, "volume": 1327311.0}, {"date": "2021-02-23", "close": 112.63, "volume": 687789.0}, {"date": "2021-02-24", "close": 116.13, "volume": 300520.0}, {"date": "2021-02-25", "close": 101.19, "volume": 530121.0}, {"date": "2021-02-26", "close": 97.43, "volume": 305742.0}, {"date": "2021-03-01", "close": 100.41, "volume": 418587.0}, {"date": "2021-03-02", "close": 98.52, "volume": 329464.0}, {"date": "2021-03-03", "close": 93.02, "volume": 373146.0}, {"date": "2021-03-04", "close": 90.54, "volume": 552350.0}, {"date": "2021-03-05", "close": 96.42, "volume": 591024.0}, {"date": "2021-03-08", "close": 93.86, "volume": 543466.0}, {"date": "2021-03-09", "close": 102.47, "volume": 247439.0}, {"date": "2021-03-10", "close": 99.92, "volume": 140640.0}, {"date": "2021-03-11", "close": 108.37, "volume": 227469.0}, {"date": "2021-03-12", "close": 100.0, "volume": 326315.0}, {"date": "2021-03-15", "close": 103.25, "volume": 170075.0}, {"date": "2021-03-16", "close": 106.96, "volume": 210229.0}, {"date": "2021-03-17", "close": 103.81, "volume": 168829.0}, {"date": "2021-03-18", "close": 99.59, "volume": 92615.0}, {"date": "2021-03-19", "close": 102.9, "volume": 278633.0}, {"date": "2021-03-22", "close": 107.96, "volume": 163332.0}, {"date": "2021-03-23", "close": 106.48, "volume": 164415.0}, {"date": "2021-03-24", "close": 98.34, "volume": 196686.0}, {"date": "2021-03-25", "close": 98.71, "volume": 189319.0}, {"date": "2021-03-26", "close": 100.03, "volume": 166521.0}, {"date": "2021-03-29", "close": 92.77, "volume": 147539.0}, {"date": "2021-03-30", "close": 94.67, "volume": 109677.0}, {"date": "2021-03-31", "close": 98.6, "volume": 211957.0}, {"date": "2021-04-01", "close": 105.3, "volume": 78129.0}, {"date": "2021-04-05", "close": 105.91, "volume": 141201.0}, {"date": "2021-04-06", "close": 104.25, "volume": 82066.0}, {"date": "2021-04-07", "close": 102.18, "volume": 76236.0}, {"date": "2021-04-08", "close": 104.78, "volume": 92300.0}, {"date": "2021-04-09", "close": 99.74, "volume": 131715.0}, {"date": "2021-04-12", "close": 96.31, "volume": 155234.0}, {"date": "2021-04-13", "close": 98.82, "volume": 112721.0}, {"date": "2021-04-14", "close": 98.77, "volume": 72938.0}, {"date": "2021-04-15", "close": 100.77, "volume": 48800.0}, {"date": "2021-04-16", "close": 99.39, "volume": 60736.0}, {"date": "2021-04-19", "close": 98.14, "volume": 81435.0}, {"date": "2021-04-20", "close": 91.12, "volume": 143016.0}, {"date": "2021-04-21", "close": 95.23, "volume": 97574.0}, {"date": "2021-04-22", "close": 94.43, "volume": 74684.0}, {"date": "2021-04-23", "close": 100.32, "volume": 62690.0}, {"date": "2021-04-26", "close": 101.33, "volume": 176421.0}, {"date": "2021-04-27", "close": 107.64, "volume": 189186.0}, {"date": "2021-04-28", "close": 105.35, "volume": 85909.0}, {"date": "2021-04-29", "close": 99.11, "volume": 161004.0}, {"date": "2021-04-30", "close": 92.55, "volume": 163780.0}, {"date": "2021-05-03", "close": 90.52, "volume": 113488.0}, {"date": "2021-05-04", "close": 85.98, "volume": 277240.0}, {"date": "2021-05-05", "close": 91.59, "volume": 313508.0}, {"date": "2021-05-06", "close": 83.5, "volume": 388683.0}, {"date": "2021-05-07", "close": 90.63, "volume": 108463.0}, {"date": "2021-05-10", "close": 83.32, "volume": 165825.0}, {"date": "2021-05-11", "close": 85.77, "volume": 229750.0}, {"date": "2021-05-12", "close": 80.5, "volume": 259611.0}, {"date": "2021-05-13", "close": 79.48, "volume": 217390.0}, {"date": "2021-05-14", "close": 84.34, "volume": 106509.0}, {"date": "2021-05-17", "close": 83.08, "volume": 98836.0}, {"date": "2021-05-18", "close": 84.42, "volume": 106589.0}, {"date": "2021-05-19", "close": 87.68, "volume": 127078.0}, {"date": "2021-05-20", "close": 90.17, "volume": 96145.0}, {"date": "2021-05-21", "close": 88.36, "volume": 153255.0}, {"date": "2021-05-24", "close": 95.25, "volume": 207115.0}, {"date": "2021-05-25", "close": 95.83, "volume": 192454.0}, {"date": "2021-05-26", "close": 99.44, "volume": 184634.0}, {"date": "2021-05-27", "close": 98.09, "volume": 247598.0}, {"date": "2021-05-28", "close": 98.33, "volume": 137674.0}, {"date": "2021-06-01", "close": 98.7, "volume": 154520.0}, {"date": "2021-06-02", "close": 98.03, "volume": 300884.0}, {"date": "2021-06-03", "close": 95.57, "volume": 138589.0}, {"date": "2021-06-04", "close": 100.05, "volume": 104733.0}, {"date": "2021-06-07", "close": 105.37, "volume": 114746.0}, {"date": "2021-06-08", "close": 110.54, "volume": 205664.0}, {"date": "2021-06-09", "close": 109.76, "volume": 118992.0}, {"date": "2021-06-10", "close": 110.56, "volume": 89758.0}, {"date": "2021-06-11", "close": 112.45, "volume": 78290.0}, {"date": "2021-06-14", "close": 122.01, "volume": 209671.0}, {"date": "2021-06-15", "close": 115.98, "volume": 129805.0}, {"date": "2021-06-16", "close": 118.25, "volume": 99111.0}, {"date": "2021-06-17", "close": 122.62, "volume": 161945.0}, {"date": "2021-06-18", "close": 119.44, "volume": 178966.0}, {"date": "2021-06-21", "close": 120.03, "volume": 128970.0}, {"date": "2021-06-22", "close": 127.79, "volume": 152583.0}, {"date": "2021-06-23", "close": 128.26, "volume": 110430.0}, {"date": "2021-06-24", "close": 133.49, "volume": 145936.0}, {"date": "2021-06-25", "close": 125.51, "volume": 258817.0}, {"date": "2021-06-28", "close": 129.07, "volume": 91349.0}, {"date": "2021-06-29", "close": 128.76, "volume": 104761.0}, {"date": "2021-06-30", "close": 126.59, "volume": 64931.0}, {"date": "2021-07-01", "close": 123.1, "volume": 104852.0}, {"date": "2021-07-02", "close": 121.83, "volume": 143617.0}, {"date": "2021-07-06", "close": 121.98, "volume": 128695.0}, {"date": "2021-07-07", "close": 119.36, "volume": 85360.0}, {"date": "2021-07-08", "close": 114.5, "volume": 141781.0}, {"date": "2021-07-09", "close": 117.67, "volume": 97672.0}, {"date": "2021-07-12", "close": 118.52, "volume": 98050.0}, {"date": "2021-07-13", "close": 116.58, "volume": 94560.0}, {"date": "2021-07-14", "close": 114.78, "volume": 145886.0}, {"date": "2021-07-15", "close": 116.15, "volume": 266836.0}, {"date": "2021-07-16", "close": 117.29, "volume": 108160.0}, {"date": "2021-07-19", "close": 119.86, "volume": 109874.0}, {"date": "2021-07-20", "close": 126.57, "volume": 152470.0}, {"date": "2021-07-21", "close": 130.66, "volume": 163789.0}, {"date": "2021-07-22", "close": 126.6, "volume": 113280.0}, {"date": "2021-07-23", "close": 128.02, "volume": 110643.0}, {"date": "2021-07-26", "close": 124.51, "volume": 99287.0}, {"date": "2021-07-27", "close": 120.51, "volume": 102184.0}, {"date": "2021-07-28", "close": 127.36, "volume": 118579.0}, {"date": "2021-07-29", "close": 131.86, "volume": 66069.0}, {"date": "2021-07-30", "close": 135.64, "volume": 95826.0}, {"date": "2021-08-02", "close": 133.75, "volume": 117855.0}, {"date": "2021-08-03", "close": 137.63, "volume": 117307.0}, {"date": "2021-08-04", "close": 141.0, "volume": 92043.0}, {"date": "2021-08-05", "close": 185.0, "volume": 496509.0}, {"date": "2021-08-06", "close": 187.59, "volume": 147652.0}, {"date": "2021-08-09", "close": 191.72, "volume": 189710.0}, {"date": "2021-08-10", "close": 204.82, "volume": 198703.0}, {"date": "2021-08-11", "close": 207.3, "volume": 247437.0}, {"date": "2021-08-12", "close": 203.84, "volume": 183371.0}, {"date": "2021-08-13", "close": 202.79, "volume": 173542.0}, {"date": "2021-08-16", "close": 201.13, "volume": 222824.0}, {"date": "2021-08-17", "close": 196.22, "volume": 223654.0}, {"date": "2021-08-18", "close": 197.53, "volume": 201443.0}, {"date": "2021-08-19", "close": 201.38, "volume": 182497.0}, {"date": "2021-08-20", "close": 206.38, "volume": 200542.0}, {"date": "2021-08-23", "close": 202.03, "volume": 284859.0}, {"date": "2021-08-24", "close": 203.93, "volume": 204858.0}, {"date": "2021-08-25", "close": 195.58, "volume": 160118.0}, {"date": "2021-08-26", "close": 203.07, "volume": 83678.0}, {"date": "2021-08-27", "close": 205.8, "volume": 167259.0}, {"date": "2021-08-30", "close": 211.81, "volume": 182997.0}, {"date": "2021-08-31", "close": 212.84, "volume": 119858.0}, {"date": "2021-09-01", "close": 212.97, "volume": 157330.0}, {"date": "2021-09-02", "close": 215.65, "volume": 251484.0}, {"date": "2021-09-03", "close": 224.62, "volume": 107532.0}, {"date": "2021-09-07", "close": 224.93, "volume": 120371.0}, {"date": "2021-09-08", "close": 222.52, "volume": 91366.0}, {"date": "2021-09-09", "close": 216.52, "volume": 131515.0}, {"date": "2021-09-10", "close": 219.79, "volume": 158396.0}, {"date": "2021-09-13", "close": 222.85, "volume": 121481.0}, {"date": "2021-09-14", "close": 221.51, "volume": 159016.0}, {"date": "2021-09-15", "close": 219.56, "volume": 202797.0}, {"date": "2021-09-16", "close": 226.6, "volume": 174918.0}, {"date": "2021-09-17", "close": 224.67, "volume": 255540.0}, {"date": "2021-09-20", "close": 218.16, "volume": 154591.0}, {"date": "2021-09-21", "close": 216.72, "volume": 174972.0}, {"date": "2021-09-22", "close": 228.9, "volume": 117834.0}, {"date": "2021-09-23", "close": 238.27, "volume": 127868.0}, {"date": "2021-09-24", "close": 234.49, "volume": 169770.0}, {"date": "2021-09-27", "close": 224.58, "volume": 109974.0}, {"date": "2021-09-28", "close": 202.05, "volume": 356969.0}, {"date": "2021-09-29", "close": 190.99, "volume": 261193.0}, {"date": "2021-09-30", "close": 204.17, "volume": 255842.0}, {"date": "2021-10-01", "close": 208.55, "volume": 186910.0}, {"date": "2021-10-04", "close": 199.84, "volume": 109133.0}, {"date": "2021-10-05", "close": 207.07, "volume": 80401.0}, {"date": "2021-10-06", "close": 213.99, "volume": 376475.0}, {"date": "2021-10-07", "close": 214.22, "volume": 202482.0}, {"date": "2021-10-08", "close": 214.43, "volume": 204161.0}, {"date": "2021-10-11", "close": 210.08, "volume": 187738.0}, {"date": "2021-10-12", "close": 209.36, "volume": 124738.0}, {"date": "2021-10-13", "close": 214.01, "volume": 213145.0}, {"date": "2021-10-14", "close": 222.02, "volume": 134060.0}, {"date": "2021-10-15", "close": 222.46, "volume": 108098.0}, {"date": "2021-10-18", "close": 222.68, "volume": 109526.0}, {"date": "2021-10-19", "close": 226.36, "volume": 130305.0}, {"date": "2021-10-20", "close": 221.6, "volume": 205805.0}, {"date": "2021-10-21", "close": 227.88, "volume": 118355.0}, {"date": "2021-10-22", "close": 228.54, "volume": 132884.0}, {"date": "2021-10-25", "close": 239.83, "volume": 214528.0}, {"date": "2021-10-26", "close": 242.95, "volume": 200217.0}, {"date": "2021-10-27", "close": 240.5, "volume": 196633.0}, {"date": "2021-10-28", "close": 256.63, "volume": 273307.0}, {"date": "2021-10-29", "close": 264.89, "volume": 208193.0}, {"date": "2021-11-01", "close": 269.56, "volume": 220170.0}, {"date": "2021-11-02", "close": 268.19, "volume": 302796.0}, {"date": "2021-11-03", "close": 274.1, "volume": 127753.0}, {"date": "2021-11-04", "close": 290.0, "volume": 404875.0}, {"date": "2021-11-05", "close": 287.43, "volume": 216755.0}, {"date": "2021-11-08", "close": 291.34, "volume": 146563.0}, {"date": "2021-11-09", "close": 243.94, "volume": 512974.0}, {"date": "2021-11-10", "close": 228.36, "volume": 1904248.0}, {"date": "2021-11-11", "close": 249.07, "volume": 896002.0}, {"date": "2021-11-12", "close": 254.85, "volume": 763606.0}, {"date": "2021-11-15", "close": 259.24, "volume": 238916.0}, {"date": "2021-11-16", "close": 274.56, "volume": 388691.0}, {"date": "2021-11-17", "close": 275.69, "volume": 253679.0}, {"date": "2021-11-18", "close": 283.36, "volume": 222277.0}, {"date": "2021-11-19", "close": 287.59, "volume": 307482.0}, {"date": "2021-11-22", "close": 252.06, "volume": 506053.0}, {"date": "2021-11-23", "close": 280.0, "volume": 975846.0}, {"date": "2021-11-24", "close": 298.56, "volume": 542702.0}, {"date": "2021-11-26", "close": 300.98, "volume": 466743.0}, {"date": "2021-11-29", "close": 305.39, "volume": 2897984.0}, {"date": "2021-11-30", "close": 298.48, "volume": 699269.0}, {"date": "2021-12-01", "close": 302.44, "volume": 454262.0}, {"date": "2021-12-02", "close": 291.7, "volume": 385184.0}, {"date": "2021-12-03", "close": 279.03, "volume": 297113.0}, {"date": "2021-12-06", "close": 283.34, "volume": 357080.0}, {"date": "2021-12-07", "close": 314.77, "volume": 285312.0}, {"date": "2021-12-08", "close": 334.98, "volume": 359371.0}, {"date": "2021-12-09", "close": 312.07, "volume": 336903.0}, {"date": "2021-12-10", "close": 287.6, "volume": 329729.0}, {"date": "2021-12-13", "close": 268.01, "volume": 321051.0}, {"date": "2021-12-14", "close": 266.78, "volume": 312502.0}, {"date": "2021-12-15", "close": 278.02, "volume": 343817.0}, {"date": "2021-12-16", "close": 252.26, "volume": 350754.0}, {"date": "2021-12-17", "close": 261.39, "volume": 688313.0}, {"date": "2021-12-20", "close": 263.38, "volume": 428080.0}, {"date": "2021-12-21", "close": 272.84, "volume": 253975.0}, {"date": "2021-12-22", "close": 278.84, "volume": 196063.0}, {"date": "2021-12-23", "close": 283.94, "volume": 113157.0}, {"date": "2021-12-27", "close": 296.73, "volume": 148216.0}, {"date": "2021-12-28", "close": 288.68, "volume": 199535.0}, {"date": "2021-12-29", "close": 288.04, "volume": 119747.0}, {"date": "2021-12-30", "close": 291.07, "volume": 122202.0}, {"date": "2021-12-31", "close": 292.54, "volume": 140070.0}, {"date": "2022-01-03", "close": 294.94, "volume": 127821.0}, {"date": "2022-01-04", "close": 270.45, "volume": 347932.0}, {"date": "2022-01-05", "close": 249.85, "volume": 276246.0}, {"date": "2022-01-06", "close": 256.76, "volume": 214389.0}, {"date": "2022-01-07", "close": 242.85, "volume": 186121.0}, {"date": "2022-01-10", "close": 239.56, "volume": 356762.0}, {"date": "2022-01-11", "close": 245.93, "volume": 215194.0}, {"date": "2022-01-12", "close": 250.95, "volume": 478654.0}, {"date": "2022-01-13", "close": 229.38, "volume": 139145.0}, {"date": "2022-01-14", "close": 239.85, "volume": 209070.0}, {"date": "2022-01-18", "close": 225.36, "volume": 229151.0}, {"date": "2022-01-19", "close": 216.99, "volume": 410941.0}, {"date": "2022-01-20", "close": 203.82, "volume": 311487.0}, {"date": "2022-01-21", "close": 195.51, "volume": 270669.0}, {"date": "2022-01-24", "close": 205.93, "volume": 338049.0}, {"date": "2022-01-25", "close": 194.57, "volume": 199041.0}, {"date": "2022-01-26", "close": 199.69, "volume": 228717.0}, {"date": "2022-01-27", "close": 191.29, "volume": 174702.0}, {"date": "2022-01-28", "close": 209.99, "volume": 276644.0}, {"date": "2022-01-31", "close": 233.09, "volume": 336572.0}, {"date": "2022-02-01", "close": 236.25, "volume": 255549.0}, {"date": "2022-02-02", "close": 235.11, "volume": 229366.0}, {"date": "2022-02-03", "close": 196.18, "volume": 897894.0}, {"date": "2022-02-04", "close": 193.04, "volume": 627538.0}, {"date": "2022-02-07", "close": 192.47, "volume": 538989.0}, {"date": "2022-02-08", "close": 202.08, "volume": 212057.0}, {"date": "2022-02-09", "close": 220.56, "volume": 277111.0}, {"date": "2022-02-10", "close": 211.39, "volume": 263724.0}, {"date": "2022-02-11", "close": 197.49, "volume": 307146.0}, {"date": "2022-02-14", "close": 196.61, "volume": 218758.0}, {"date": "2022-02-15", "close": 217.99, "volume": 240107.0}, {"date": "2022-02-16", "close": 217.06, "volume": 142441.0}, {"date": "2022-02-17", "close": 197.88, "volume": 128746.0}, {"date": "2022-02-18", "close": 186.94, "volume": 307771.0}, {"date": "2022-02-22", "close": 182.14, "volume": 388467.0}, {"date": "2022-02-23", "close": 173.17, "volume": 288171.0}, {"date": "2022-02-24", "close": 194.85, "volume": 432846.0}, {"date": "2022-02-25", "close": 203.44, "volume": 284470.0}, {"date": "2022-02-28", "close": 202.14, "volume": 250684.0}, {"date": "2022-03-01", "close": 188.21, "volume": 411856.0}, {"date": "2022-03-02", "close": 196.62, "volume": 294844.0}, {"date": "2022-03-03", "close": 187.61, "volume": 143250.0}, {"date": "2022-03-04", "close": 176.77, "volume": 220754.0}, {"date": "2022-03-07", "close": 166.58, "volume": 281001.0}, {"date": "2022-03-08", "close": 182.34, "volume": 276560.0}, {"date": "2022-03-09", "close": 188.15, "volume": 174667.0}, {"date": "2022-03-10", "close": 188.83, "volume": 192177.0}, {"date": "2022-03-11", "close": 187.88, "volume": 181329.0}, {"date": "2022-03-14", "close": 177.44, "volume": 178889.0}, {"date": "2022-03-15", "close": 196.38, "volume": 207750.0}, {"date": "2022-03-16", "close": 224.43, "volume": 365938.0}, {"date": "2022-03-17", "close": 239.11, "volume": 391077.0}, {"date": "2022-03-18", "close": 238.82, "volume": 442111.0}, {"date": "2022-03-21", "close": 240.57, "volume": 200949.0}, {"date": "2022-03-22", "close": 245.0, "volume": 247327.0}, {"date": "2022-03-23", "close": 239.5, "volume": 188209.0}, {"date": "2022-03-24", "close": 250.54, "volume": 199627.0}, {"date": "2022-03-25", "close": 251.72, "volume": 169544.0}, {"date": "2022-03-28", "close": 257.78, "volume": 226458.0}, {"date": "2022-03-29", "close": 266.0, "volume": 168049.0}, {"date": "2022-03-30", "close": 249.51, "volume": 265457.0}, {"date": "2022-03-31", "close": 247.82, "volume": 297145.0}, {"date": "2022-04-01", "close": 239.05, "volume": 404020.0}, {"date": "2022-04-04", "close": 248.7, "volume": 209553.0}, {"date": "2022-04-05", "close": 223.28, "volume": 151132.0}, {"date": "2022-04-06", "close": 205.13, "volume": 304856.0}, {"date": "2022-04-07", "close": 200.34, "volume": 233099.0}, {"date": "2022-04-08", "close": 189.78, "volume": 210447.0}, {"date": "2022-04-11", "close": 185.99, "volume": 254102.0}, {"date": "2022-04-12", "close": 184.36, "volume": 196080.0}, {"date": "2022-04-13", "close": 190.49, "volume": 148939.0}, {"date": "2022-04-14", "close": 184.74, "volume": 180380.0}, {"date": "2022-04-18", "close": 184.38, "volume": 108980.0}, {"date": "2022-04-19", "close": 189.34, "volume": 120307.0}, {"date": "2022-04-20", "close": 177.94, "volume": 202000.0}, {"date": "2022-04-21", "close": 167.53, "volume": 166017.0}, {"date": "2022-04-22", "close": 166.4, "volume": 184056.0}, {"date": "2022-04-25", "close": 171.84, "volume": 137076.0}, {"date": "2022-04-26", "close": 164.79, "volume": 232574.0}, {"date": "2022-04-27", "close": 164.57, "volume": 152999.0}, {"date": "2022-04-28", "close": 176.74, "volume": 264505.0}, {"date": "2022-04-29", "close": 168.57, "volume": 208646.0}, {"date": "2022-05-02", "close": 178.06, "volume": 200185.0}, {"date": "2022-05-03", "close": 183.34, "volume": 182447.0}, {"date": "2022-05-04", "close": 192.01, "volume": 199694.0}, {"date": "2022-05-05", "close": 182.43, "volume": 307435.0}, {"date": "2022-05-06", "close": 189.2, "volume": 252054.0}, {"date": "2022-05-09", "close": 163.79, "volume": 319882.0}, {"date": "2022-05-10", "close": 173.47, "volume": 318079.0}, {"date": "2022-05-11", "close": 162.56, "volume": 271788.0}, {"date": "2022-05-12", "close": 172.73, "volume": 307393.0}, {"date": "2022-05-13", "close": 197.57, "volume": 174677.0}, {"date": "2022-05-16", "close": 184.75, "volume": 199201.0}, {"date": "2022-05-17", "close": 198.38, "volume": 185108.0}, {"date": "2022-05-18", "close": 185.91, "volume": 160368.0}, {"date": "2022-05-19", "close": 195.62, "volume": 172475.0}, {"date": "2022-05-20", "close": 198.22, "volume": 171830.0}, {"date": "2022-05-23", "close": 198.18, "volume": 148143.0}, {"date": "2022-05-24", "close": 190.87, "volume": 142943.0}, {"date": "2022-05-25", "close": 189.93, "volume": 154127.0}, {"date": "2022-05-26", "close": 199.38, "volume": 156923.0}, {"date": "2022-05-27", "close": 211.59, "volume": 193826.0}, {"date": "2022-05-31", "close": 213.0, "volume": 231530.0}, {"date": "2022-06-01", "close": 208.57, "volume": 157690.0}, {"date": "2022-06-02", "close": 226.95, "volume": 160568.0}, {"date": "2022-06-03", "close": 223.76, "volume": 122010.0}, {"date": "2022-06-06", "close": 219.16, "volume": 162977.0}, {"date": "2022-06-07", "close": 229.21, "volume": 180901.0}, {"date": "2022-06-08", "close": 217.22, "volume": 128491.0}, {"date": "2022-06-09", "close": 207.2, "volume": 145408.0}, {"date": "2022-06-10", "close": 196.77, "volume": 163864.0}, {"date": "2022-06-13", "close": 178.04, "volume": 193297.0}, {"date": "2022-06-14", "close": 180.76, "volume": 94366.0}, {"date": "2022-06-15", "close": 182.83, "volume": 257584.0}, {"date": "2022-06-16", "close": 162.56, "volume": 309119.0}, {"date": "2022-06-17", "close": 162.41, "volume": 419936.0}, {"date": "2022-06-21", "close": 173.85, "volume": 175550.0}, {"date": "2022-06-22", "close": 174.58, "volume": 213031.0}, {"date": "2022-06-23", "close": 171.12, "volume": 154281.0}, {"date": "2022-06-24", "close": 185.5, "volume": 300946.0}, {"date": "2022-06-27", "close": 180.63, "volume": 158190.0}, {"date": "2022-06-28", "close": 169.04, "volume": 166055.0}, {"date": "2022-06-29", "close": 163.04, "volume": 200387.0}, {"date": "2022-06-30", "close": 163.03, "volume": 174230.0}, {"date": "2022-07-01", "close": 144.0, "volume": 404860.0}, {"date": "2022-07-05", "close": 141.33, "volume": 650553.0}, {"date": "2022-07-06", "close": 142.53, "volume": 212233.0}, {"date": "2022-07-07", "close": 150.54, "volume": 204592.0}, {"date": "2022-07-08", "close": 152.87, "volume": 113428.0}, {"date": "2022-07-11", "close": 147.53, "volume": 96674.0}, {"date": "2022-07-12", "close": 147.02, "volume": 103868.0}, {"date": "2022-07-13", "close": 149.47, "volume": 147771.0}, {"date": "2022-07-14", "close": 153.41, "volume": 92610.0}, {"date": "2022-07-15", "close": 158.11, "volume": 135222.0}, {"date": "2022-07-18", "close": 160.37, "volume": 222310.0}, {"date": "2022-07-19", "close": 172.2, "volume": 159148.0}, {"date": "2022-07-20", "close": 185.87, "volume": 271262.0}, {"date": "2022-07-21", "close": 186.0, "volume": 130954.0}, {"date": "2022-07-22", "close": 175.35, "volume": 113132.0}, {"date": "2022-07-25", "close": 173.96, "volume": 149955.0}, {"date": "2022-07-26", "close": 169.02, "volume": 132964.0}, {"date": "2022-07-27", "close": 178.39, "volume": 176962.0}, {"date": "2022-07-28", "close": 181.13, "volume": 127480.0}, {"date": "2022-07-29", "close": 185.98, "volume": 127294.0}, {"date": "2022-08-01", "close": 187.05, "volume": 158244.0}, {"date": "2022-08-02", "close": 198.45, "volume": 259015.0}, {"date": "2022-08-03", "close": 209.51, "volume": 269825.0}, {"date": "2022-08-04", "close": 136.4, "volume": 2110696.0}, {"date": "2022-08-05", "close": 140.06, "volume": 796526.0}, {"date": "2022-08-08", "close": 143.28, "volume": 401032.0}, {"date": "2022-08-09", "close": 129.58, "volume": 497132.0}, {"date": "2022-08-10", "close": 136.36, "volume": 341195.0}, {"date": "2022-08-11", "close": 134.44, "volume": 277464.0}, {"date": "2022-08-12", "close": 135.58, "volume": 192633.0}, {"date": "2022-08-15", "close": 133.95, "volume": 351214.0}, {"date": "2022-08-16", "close": 130.93, "volume": 330900.0}, {"date": "2022-08-17", "close": 125.24, "volume": 418083.0}, {"date": "2022-08-18", "close": 129.05, "volume": 327280.0}, {"date": "2022-08-19", "close": 122.21, "volume": 337378.0}, {"date": "2022-08-22", "close": 117.0, "volume": 330206.0}, {"date": "2022-08-23", "close": 119.06, "volume": 204625.0}, {"date": "2022-08-24", "close": 118.5, "volume": 268982.0}, {"date": "2022-08-25", "close": 122.86, "volume": 281523.0}, {"date": "2022-08-26", "close": 115.89, "volume": 237576.0}, {"date": "2022-08-29", "close": 112.02, "volume": 330953.0}, {"date": "2022-08-30", "close": 110.75, "volume": 391599.0}, {"date": "2022-08-31", "close": 106.41, "volume": 830023.0}, {"date": "2022-09-01", "close": 99.76, "volume": 791313.0}, {"date": "2022-09-02", "close": 99.01, "volume": 417846.0}, {"date": "2022-09-06", "close": 94.98, "volume": 337953.0}, {"date": "2022-09-07", "close": 97.69, "volume": 295491.0}, {"date": "2022-09-08", "close": 97.86, "volume": 311202.0}, {"date": "2022-09-09", "close": 101.87, "volume": 225717.0}, {"date": "2022-09-12", "close": 103.05, "volume": 254971.0}, {"date": "2022-09-13", "close": 91.92, "volume": 483343.0}, {"date": "2022-09-14", "close": 92.21, "volume": 353672.0}, {"date": "2022-09-15", "close": 89.05, "volume": 466320.0}, {"date": "2022-09-16", "close": 86.82, "volume": 843941.0}, {"date": "2022-09-19", "close": 86.25, "volume": 386455.0}, {"date": "2022-09-20", "close": 84.07, "volume": 595327.0}, {"date": "2022-09-21", "close": 83.68, "volume": 488970.0}, {"date": "2022-09-22", "close": 80.36, "volume": 385297.0}, {"date": "2022-09-23", "close": 81.34, "volume": 533435.0}, {"date": "2022-09-26", "close": 78.4, "volume": 338264.0}, {"date": "2022-09-27", "close": 80.6, "volume": 292697.0}, {"date": "2022-09-28", "close": 85.71, "volume": 416969.0}, {"date": "2022-09-29", "close": 81.83, "volume": 281523.0}, {"date": "2022-09-30", "close": 78.73, "volume": 309657.0}, {"date": "2022-10-03", "close": 83.25, "volume": 339639.0}, {"date": "2022-10-04", "close": 90.05, "volume": 481292.0}, {"date": "2022-10-05", "close": 90.62, "volume": 321924.0}, {"date": "2022-10-06", "close": 91.2, "volume": 181578.0}, {"date": "2022-10-07", "close": 83.23, "volume": 294452.0}, {"date": "2022-10-10", "close": 80.11, "volume": 363130.0}, {"date": "2022-10-11", "close": 78.75, "volume": 417753.0}, {"date": "2022-10-12", "close": 78.38, "volume": 396812.0}, {"date": "2022-10-13", "close": 79.88, "volume": 586896.0}, {"date": "2022-10-14", "close": 73.3, "volume": 303110.0}, {"date": "2022-10-17", "close": 76.47, "volume": 263966.0}, {"date": "2022-10-18", "close": 76.38, "volume": 399632.0}, {"date": "2022-10-19", "close": 76.72, "volume": 347226.0}, {"date": "2022-10-20", "close": 77.1, "volume": 312725.0}, {"date": "2022-10-21", "close": 80.5, "volume": 227431.0}, {"date": "2022-10-24", "close": 78.64, "volume": 278007.0}, {"date": "2022-10-25", "close": 86.4, "volume": 401906.0}, {"date": "2022-10-26", "close": 87.5, "volume": 365150.0}, {"date": "2022-10-27", "close": 89.47, "volume": 644646.0}, {"date": "2022-10-28", "close": 94.42, "volume": 382298.0}, {"date": "2022-10-31", "close": 89.81, "volume": 318086.0}, {"date": "2022-11-01", "close": 91.3, "volume": 235152.0}, {"date": "2022-11-02", "close": 87.42, "volume": 395000.0}, {"date": "2022-11-03", "close": 80.27, "volume": 946854.0}, {"date": "2022-11-04", "close": 86.22, "volume": 692704.0}, {"date": "2022-11-07", "close": 92.86, "volume": 490003.0}, {"date": "2022-11-08", "close": 93.62, "volume": 410926.0}, {"date": "2022-11-09", "close": 88.73, "volume": 243472.0}, {"date": "2022-11-10", "close": 105.07, "volume": 437813.0}, {"date": "2022-11-11", "close": 107.47, "volume": 571510.0}, {"date": "2022-11-14", "close": 103.01, "volume": 360114.0}, {"date": "2022-11-15", "close": 111.19, "volume": 425826.0}, {"date": "2022-11-16", "close": 102.16, "volume": 253720.0}, {"date": "2022-11-17", "close": 102.8, "volume": 184787.0}, {"date": "2022-11-18", "close": 105.12, "volume": 267200.0}, {"date": "2022-11-21", "close": 96.93, "volume": 202995.0}, {"date": "2022-11-22", "close": 102.57, "volume": 212551.0}, {"date": "2022-11-23", "close": 101.53, "volume": 138644.0}, {"date": "2022-11-25", "close": 99.0, "volume": 56263.0}, {"date": "2022-11-28", "close": 97.0, "volume": 171413.0}, {"date": "2022-11-29", "close": 97.63, "volume": 230685.0}, {"date": "2022-11-30", "close": 105.46, "volume": 250957.0}, {"date": "2022-12-01", "close": 104.18, "volume": 234168.0}, {"date": "2022-12-02", "close": 104.32, "volume": 150498.0}, {"date": "2022-12-05", "close": 101.95, "volume": 175981.0}, {"date": "2022-12-06", "close": 98.7, "volume": 253758.0}, {"date": "2022-12-07", "close": 99.54, "volume": 138362.0}, {"date": "2022-12-08", "close": 106.11, "volume": 278041.0}, {"date": "2022-12-09", "close": 101.78, "volume": 156247.0}, {"date": "2022-12-12", "close": 106.6, "volume": 326152.0}, {"date": "2022-12-13", "close": 114.13, "volume": 494877.0}, {"date": "2022-12-14", "close": 111.02, "volume": 300289.0}, {"date": "2022-12-15", "close": 103.75, "volume": 268206.0}, {"date": "2022-12-16", "close": 104.81, "volume": 415911.0}, {"date": "2022-12-19", "close": 99.37, "volume": 241262.0}, {"date": "2022-12-20", "close": 100.01, "volume": 147260.0}, {"date": "2022-12-21", "close": 105.15, "volume": 180912.0}, {"date": "2022-12-22", "close": 100.32, "volume": 223561.0}, {"date": "2022-12-23", "close": 99.41, "volume": 84287.0}, {"date": "2022-12-27", "close": 96.14, "volume": 141175.0}, {"date": "2022-12-28", "close": 97.24, "volume": 192011.0}, {"date": "2022-12-29", "close": 102.31, "volume": 145052.0}, {"date": "2022-12-30", "close": 101.62, "volume": 125309.0}, {"date": "2023-01-03", "close": 97.67, "volume": 186219.0}, {"date": "2023-01-04", "close": 98.68, "volume": 149736.0}, {"date": "2023-01-05", "close": 98.37, "volume": 148969.0}, {"date": "2023-01-06", "close": 105.01, "volume": 165572.0}, {"date": "2023-01-09", "close": 108.06, "volume": 252649.0}, {"date": "2023-01-10", "close": 109.6, "volume": 221839.0}, {"date": "2023-01-11", "close": 104.67, "volume": 415694.0}, {"date": "2023-01-12", "close": 102.58, "volume": 422317.0}, {"date": "2023-01-13", "close": 106.53, "volume": 315170.0}, {"date": "2023-01-17", "close": 109.0, "volume": 221993.0}, {"date": "2023-01-18", "close": 110.29, "volume": 154106.0}, {"date": "2023-01-19", "close": 106.51, "volume": 210675.0}, {"date": "2023-01-20", "close": 111.44, "volume": 136911.0}, {"date": "2023-01-23", "close": 121.28, "volume": 257771.0}, {"date": "2023-01-24", "close": 118.99, "volume": 308694.0}, {"date": "2023-01-25", "close": 118.08, "volume": 242902.0}, {"date": "2023-01-26", "close": 120.14, "volume": 192603.0}, {"date": "2023-01-27", "close": 120.78, "volume": 149960.0}, {"date": "2023-01-30", "close": 114.47, "volume": 190810.0}, {"date": "2023-01-31", "close": 115.23, "volume": 350374.0}, {"date": "2023-02-01", "close": 122.6, "volume": 727791.0}, {"date": "2023-02-02", "close": 130.23, "volume": 743946.0}, {"date": "2023-02-03", "close": 127.93, "volume": 326747.0}, {"date": "2023-02-06", "close": 125.03, "volume": 288561.0}, {"date": "2023-02-07", "close": 127.32, "volume": 216358.0}, {"date": "2023-02-08", "close": 124.98, "volume": 121887.0}, {"date": "2023-02-09", "close": 127.58, "volume": 286473.0}, {"date": "2023-02-10", "close": 124.48, "volume": 134330.0}, {"date": "2023-02-13", "close": 126.46, "volume": 176776.0}, {"date": "2023-02-14", "close": 126.13, "volume": 117032.0}, {"date": "2023-02-15", "close": 127.32, "volume": 88181.0}, {"date": "2023-02-16", "close": 124.9, "volume": 175764.0}, {"date": "2023-02-17", "close": 121.4, "volume": 163049.0}, {"date": "2023-02-21", "close": 117.92, "volume": 179204.0}, {"date": "2023-02-22", "close": 117.97, "volume": 177793.0}, {"date": "2023-02-23", "close": 116.68, "volume": 190060.0}, {"date": "2023-02-24", "close": 115.6, "volume": 158547.0}, {"date": "2023-02-27", "close": 118.98, "volume": 149435.0}, {"date": "2023-02-28", "close": 124.15, "volume": 227603.0}, {"date": "2023-03-01", "close": 133.19, "volume": 500804.0}, {"date": "2023-03-02", "close": 131.36, "volume": 325346.0}, {"date": "2023-03-03", "close": 134.03, "volume": 252200.0}, {"date": "2023-03-06", "close": 129.98, "volume": 207869.0}, {"date": "2023-03-07", "close": 129.19, "volume": 221637.0}, {"date": "2023-03-08", "close": 132.39, "volume": 217545.0}, {"date": "2023-03-09", "close": 134.42, "volume": 401845.0}, {"date": "2023-03-10", "close": 126.27, "volume": 364134.0}, {"date": "2023-03-13", "close": 130.32, "volume": 332808.0}, {"date": "2023-03-14", "close": 132.21, "volume": 193579.0}, {"date": "2023-03-15", "close": 128.04, "volume": 480371.0}, {"date": "2023-03-16", "close": 134.28, "volume": 205474.0}, {"date": "2023-03-17", "close": 131.12, "volume": 424866.0}, {"date": "2023-03-20", "close": 132.42, "volume": 198672.0}, {"date": "2023-03-21", "close": 134.16, "volume": 103930.0}, {"date": "2023-03-22", "close": 131.51, "volume": 182963.0}, {"date": "2023-03-23", "close": 142.0, "volume": 325181.0}, {"date": "2023-03-24", "close": 136.25, "volume": 150080.0}, {"date": "2023-03-27", "close": 133.21, "volume": 96433.0}, {"date": "2023-03-28", "close": 131.99, "volume": 127850.0}, {"date": "2023-03-29", "close": 136.45, "volume": 122098.0}, {"date": "2023-03-30", "close": 139.15, "volume": 130100.0}, {"date": "2023-03-31", "close": 142.23, "volume": 162305.0}, {"date": "2023-04-03", "close": 138.1, "volume": 181745.0}, {"date": "2023-04-04", "close": 135.51, "volume": 127420.0}, {"date": "2023-04-05", "close": 129.02, "volume": 199958.0}, {"date": "2023-04-06", "close": 130.1, "volume": 139966.0}, {"date": "2023-04-10", "close": 135.54, "volume": 143138.0}, {"date": "2023-04-11", "close": 130.83, "volume": 234118.0}, {"date": "2023-04-12", "close": 121.5, "volume": 256945.0}, {"date": "2023-04-13", "close": 124.43, "volume": 253504.0}, {"date": "2023-04-14", "close": 121.05, "volume": 326531.0}, {"date": "2023-04-17", "close": 124.99, "volume": 162261.0}, {"date": "2023-04-18", "close": 121.15, "volume": 308075.0}, {"date": "2023-04-19", "close": 118.01, "volume": 250606.0}, {"date": "2023-04-20", "close": 116.01, "volume": 187423.0}, {"date": "2023-04-21", "close": 117.46, "volume": 257873.0}, {"date": "2023-04-24", "close": 115.3, "volume": 253289.0}, {"date": "2023-04-25", "close": 110.23, "volume": 293441.0}, {"date": "2023-04-26", "close": 110.76, "volume": 329632.0}, {"date": "2023-04-27", "close": 108.21, "volume": 906160.0}, {"date": "2023-04-28", "close": 108.47, "volume": 243986.0}, {"date": "2023-05-01", "close": 110.36, "volume": 145788.0}, {"date": "2023-05-02", "close": 106.44, "volume": 278461.0}, {"date": "2023-05-03", "close": 106.54, "volume": 249328.0}, {"date": "2023-05-04", "close": 84.5, "volume": 1662459.0}, {"date": "2023-05-05", "close": 88.29, "volume": 1228896.0}, {"date": "2023-05-08", "close": 85.18, "volume": 506894.0}, {"date": "2023-05-09", "close": 83.87, "volume": 321409.0}, {"date": "2023-05-10", "close": 83.7, "volume": 390120.0}, {"date": "2023-05-11", "close": 82.76, "volume": 237232.0}, {"date": "2023-05-12", "close": 82.43, "volume": 259242.0}, {"date": "2023-05-15", "close": 85.39, "volume": 251501.0}, {"date": "2023-05-16", "close": 85.48, "volume": 220053.0}, {"date": "2023-05-17", "close": 90.99, "volume": 477892.0}, {"date": "2023-05-18", "close": 97.04, "volume": 701671.0}, {"date": "2023-05-19", "close": 94.94, "volume": 474150.0}, {"date": "2023-05-22", "close": 96.3, "volume": 284872.0}, {"date": "2023-05-23", "close": 94.0, "volume": 191025.0}, {"date": "2023-05-24", "close": 91.58, "volume": 239572.0}, {"date": "2023-05-25", "close": 94.31, "volume": 171367.0}, {"date": "2023-05-26", "close": 102.88, "volume": 404444.0}, {"date": "2023-05-30", "close": 101.7, "volume": 389630.0}, {"date": "2023-05-31", "close": 99.17, "volume": 489186.0}, {"date": "2023-06-01", "close": 102.87, "volume": 248914.0}, {"date": "2023-06-02", "close": 101.92, "volume": 218002.0}, {"date": "2023-06-05", "close": 103.24, "volume": 273049.0}, {"date": "2023-06-06", "close": 106.0, "volume": 239836.0}, {"date": "2023-06-07", "close": 110.45, "volume": 377733.0}, {"date": "2023-06-08", "close": 109.59, "volume": 162286.0}, {"date": "2023-06-09", "close": 110.78, "volume": 167919.0}, {"date": "2023-06-12", "close": 117.0, "volume": 351094.0}, {"date": "2023-06-13", "close": 116.0, "volume": 339807.0}, {"date": "2023-06-14", "close": 118.17, "volume": 401609.0}, {"date": "2023-06-15", "close": 118.91, "volume": 387902.0}, {"date": "2023-06-16", "close": 117.89, "volume": 3604970.0}, {"date": "2023-06-20", "close": 118.77, "volume": 404912.0}, {"date": "2023-06-21", "close": 117.79, "volume": 290084.0}, {"date": "2023-06-22", "close": 120.67, "volume": 265608.0}, {"date": "2023-06-23", "close": 114.8, "volume": 402905.0}, {"date": "2023-06-26", "close": 113.96, "volume": 211897.0}, {"date": "2023-06-27", "close": 120.88, "volume": 313235.0}, {"date": "2023-06-28", "close": 118.6, "volume": 194859.0}, {"date": "2023-06-29", "close": 121.41, "volume": 237422.0}, {"date": "2023-06-30", "close": 117.97, "volume": 241035.0}, {"date": "2023-07-03", "close": 120.65, "volume": 121510.0}, {"date": "2023-07-05", "close": 116.41, "volume": 231947.0}, {"date": "2023-07-06", "close": 115.34, "volume": 183156.0}, {"date": "2023-07-07", "close": 115.81, "volume": 156721.0}, {"date": "2023-07-10", "close": 119.24, "volume": 195067.0}, {"date": "2023-07-11", "close": 120.51, "volume": 112823.0}, {"date": "2023-07-12", "close": 126.45, "volume": 200981.0}, {"date": "2023-07-13", "close": 130.78, "volume": 213382.0}, {"date": "2023-07-14", "close": 126.46, "volume": 144629.0}, {"date": "2023-07-17", "close": 129.59, "volume": 212689.0}, {"date": "2023-07-18", "close": 130.83, "volume": 122151.0}, {"date": "2023-07-19", "close": 129.57, "volume": 192825.0}, {"date": "2023-07-20", "close": 123.38, "volume": 289007.0}, {"date": "2023-07-21", "close": 124.3, "volume": 146820.0}, {"date": "2023-07-24", "close": 123.08, "volume": 121250.0}, {"date": "2023-07-25", "close": 124.81, "volume": 163054.0}, {"date": "2023-07-26", "close": 122.62, "volume": 224012.0}, {"date": "2023-07-27", "close": 121.07, "volume": 189740.0}, {"date": "2023-07-28", "close": 125.0, "volume": 148093.0}, {"date": "2023-07-31", "close": 129.01, "volume": 370597.0}, {"date": "2023-08-01", "close": 133.63, "volume": 302777.0}, {"date": "2023-08-02", "close": 127.26, "volume": 362344.0}, {"date": "2023-08-03", "close": 138.3, "volume": 465795.0}, {"date": "2023-08-04", "close": 136.85, "volume": 263163.0}, {"date": "2023-08-07", "close": 138.8, "volume": 241345.0}, {"date": "2023-08-08", "close": 135.64, "volume": 173827.0}, {"date": "2023-08-09", "close": 136.81, "volume": 168285.0}, {"date": "2023-08-10", "close": 139.15, "volume": 181536.0}, {"date": "2023-08-11", "close": 133.0, "volume": 121082.0}, {"date": "2023-08-14", "close": 132.16, "volume": 147111.0}, {"date": "2023-08-15", "close": 127.74, "volume": 123199.0}, {"date": "2023-08-16", "close": 124.25, "volume": 127712.0}, {"date": "2023-08-17", "close": 122.9, "volume": 135093.0}, {"date": "2023-08-18", "close": 123.61, "volume": 127583.0}, {"date": "2023-08-21", "close": 126.25, "volume": 151518.0}, {"date": "2023-08-22", "close": 127.55, "volume": 137745.0}, {"date": "2023-08-23", "close": 131.08, "volume": 86673.0}, {"date": "2023-08-24", "close": 125.38, "volume": 138384.0}, {"date": "2023-08-25", "close": 125.18, "volume": 125507.0}, {"date": "2023-08-28", "close": 127.8, "volume": 148585.0}, {"date": "2023-08-29", "close": 131.72, "volume": 290445.0}, {"date": "2023-08-30", "close": 132.03, "volume": 133953.0}, {"date": "2023-08-31", "close": 132.69, "volume": 190462.0}, {"date": "2023-09-01", "close": 130.59, "volume": 135601.0}, {"date": "2023-09-05", "close": 130.51, "volume": 126981.0}, {"date": "2023-09-06", "close": 126.45, "volume": 190946.0}, {"date": "2023-09-07", "close": 117.67, "volume": 175150.0}, {"date": "2023-09-08", "close": 113.04, "volume": 192908.0}, {"date": "2023-09-11", "close": 110.38, "volume": 190375.0}, {"date": "2023-09-12", "close": 111.45, "volume": 194885.0}, {"date": "2023-09-13", "close": 110.59, "volume": 162271.0}, {"date": "2023-09-14", "close": 113.97, "volume": 131840.0}, {"date": "2023-09-15", "close": 115.38, "volume": 385478.0}, {"date": "2023-09-18", "close": 114.66, "volume": 122674.0}, {"date": "2023-09-19", "close": 113.26, "volume": 80184.0}, {"date": "2023-09-20", "close": 110.29, "volume": 106676.0}, {"date": "2023-09-21", "close": 106.55, "volume": 218007.0}, {"date": "2023-09-22", "close": 106.88, "volume": 130719.0}, {"date": "2023-09-25", "close": 105.54, "volume": 127644.0}, {"date": "2023-09-26", "close": 106.06, "volume": 146832.0}, {"date": "2023-09-27", "close": 108.22, "volume": 184466.0}, {"date": "2023-09-28", "close": 112.8, "volume": 201221.0}, {"date": "2023-09-29", "close": 114.25, "volume": 162222.0}, {"date": "2023-10-02", "close": 114.98, "volume": 200262.0}, {"date": "2023-10-03", "close": 108.91, "volume": 119649.0}, {"date": "2023-10-04", "close": 114.02, "volume": 123876.0}, {"date": "2023-10-05", "close": 112.32, "volume": 149217.0}, {"date": "2023-10-06", "close": 115.1, "volume": 103914.0}, {"date": "2023-10-09", "close": 114.42, "volume": 100229.0}, {"date": "2023-10-10", "close": 117.68, "volume": 112293.0}, {"date": "2023-10-11", "close": 119.95, "volume": 96639.0}, {"date": "2023-10-12", "close": 119.65, "volume": 91021.0}, {"date": "2023-10-13", "close": 113.05, "volume": 126479.0}, {"date": "2023-10-16", "close": 116.3, "volume": 99156.0}, {"date": "2023-10-17", "close": 115.36, "volume": 140830.0}, {"date": "2023-10-18", "close": 112.79, "volume": 86466.0}, {"date": "2023-10-19", "close": 111.82, "volume": 108321.0}, {"date": "2023-10-20", "close": 107.21, "volume": 113779.0}, {"date": "2023-10-23", "close": 104.95, "volume": 113030.0}, {"date": "2023-10-24", "close": 107.69, "volume": 119804.0}, {"date": "2023-10-25", "close": 102.28, "volume": 138342.0}, {"date": "2023-10-26", "close": 102.0, "volume": 138629.0}, {"date": "2023-10-27", "close": 98.95, "volume": 204168.0}, {"date": "2023-10-30", "close": 96.47, "volume": 181086.0}, {"date": "2023-10-31", "close": 99.8, "volume": 155788.0}, {"date": "2023-11-01", "close": 96.75, "volume": 513070.0}, {"date": "2023-11-02", "close": 108.32, "volume": 405061.0}, {"date": "2023-11-03", "close": 112.11, "volume": 228060.0}, {"date": "2023-11-06", "close": 108.63, "volume": 204910.0}, {"date": "2023-11-07", "close": 105.92, "volume": 159397.0}, {"date": "2023-11-08", "close": 108.28, "volume": 113845.0}, {"date": "2023-11-09", "close": 106.73, "volume": 139820.0}, {"date": "2023-11-10", "close": 108.0, "volume": 139261.0}, {"date": "2023-11-13", "close": 106.97, "volume": 118507.0}, {"date": "2023-11-14", "close": 115.47, "volume": 262866.0}, {"date": "2023-11-15", "close": 117.04, "volume": 151901.0}, {"date": "2023-11-16", "close": 114.8, "volume": 94107.0}, {"date": "2023-11-17", "close": 113.67, "volume": 159572.0}, {"date": "2023-11-20", "close": 118.81, "volume": 144579.0}, {"date": "2023-11-21", "close": 115.18, "volume": 135614.0}, {"date": "2023-11-22", "close": 115.47, "volume": 109264.0}, {"date": "2023-11-24", "close": 114.73, "volume": 47407.0}, {"date": "2023-11-27", "close": 114.13, "volume": 141292.0}, {"date": "2023-11-28", "close": 111.5, "volume": 259348.0}, {"date": "2023-11-29", "close": 112.92, "volume": 176193.0}, {"date": "2023-11-30", "close": 110.6, "volume": 160953.0}, {"date": "2023-12-01", "close": 110.62, "volume": 141397.0}, {"date": "2023-12-04", "close": 108.46, "volume": 142671.0}, {"date": "2023-12-05", "close": 102.07, "volume": 274017.0}, {"date": "2023-12-06", "close": 102.0, "volume": 224709.0}, {"date": "2023-12-07", "close": 104.5, "volume": 123382.0}, {"date": "2023-12-08", "close": 114.81, "volume": 237513.0}, {"date": "2023-12-11", "close": 112.2, "volume": 391419.0}, {"date": "2023-12-12", "close": 112.71, "volume": 108228.0}, {"date": "2023-12-13", "close": 117.21, "volume": 255884.0}, {"date": "2023-12-14", "close": 126.61, "volume": 338560.0}, {"date": "2023-12-15", "close": 129.42, "volume": 323306.0}, {"date": "2023-12-18", "close": 127.59, "volume": 117632.0}, {"date": "2023-12-19", "close": 124.58, "volume": 504827.0}, {"date": "2023-12-20", "close": 120.74, "volume": 165331.0}, {"date": "2023-12-21", "close": 125.7, "volume": 91363.0}, {"date": "2023-12-22", "close": 126.67, "volume": 71727.0}, {"date": "2023-12-26", "close": 128.81, "volume": 63325.0}, {"date": "2023-12-27", "close": 128.01, "volume": 83608.0}, {"date": "2023-12-28", "close": 126.17, "volume": 94392.0}, {"date": "2023-12-29", "close": 122.08, "volume": 151815.0}, {"date": "2024-01-02", "close": 117.44, "volume": 235122.0}, {"date": "2024-01-03", "close": 116.8, "volume": 187395.0}, {"date": "2024-01-04", "close": 111.56, "volume": 195566.0}, {"date": "2024-01-05", "close": 113.23, "volume": 251247.0}, {"date": "2024-01-08", "close": 114.72, "volume": 103968.0}, {"date": "2024-01-09", "close": 117.28, "volume": 117553.0}, {"date": "2024-01-10", "close": 116.47, "volume": 98913.0}, {"date": "2024-01-11", "close": 116.48, "volume": 147608.0}, {"date": "2024-01-12", "close": 116.34, "volume": 89339.0}, {"date": "2024-01-16", "close": 117.55, "volume": 91569.0}, {"date": "2024-01-17", "close": 114.9, "volume": 179082.0}, {"date": "2024-01-18", "close": 117.58, "volume": 147954.0}, {"date": "2024-01-19", "close": 121.25, "volume": 117221.0}, {"date": "2024-01-22", "close": 124.0, "volume": 160636.0}, {"date": "2024-01-23", "close": 125.17, "volume": 148756.0}, {"date": "2024-01-24", "close": 123.01, "volume": 100430.0}, {"date": "2024-01-25", "close": 121.13, "volume": 124667.0}, {"date": "2024-01-26", "close": 116.53, "volume": 129005.0}, {"date": "2024-01-29", "close": 119.12, "volume": 114099.0}, {"date": "2024-01-30", "close": 110.0, "volume": 206282.0}, {"date": "2024-01-31", "close": 106.57, "volume": 212948.0}, {"date": "2024-02-01", "close": 106.83, "volume": 285556.0}, {"date": "2024-02-02", "close": 105.81, "volume": 132368.0}, {"date": "2024-02-05", "close": 107.67, "volume": 180348.0}, {"date": "2024-02-06", "close": 107.59, "volume": 167698.0}, {"date": "2024-02-07", "close": 109.11, "volume": 144806.0}, {"date": "2024-02-08", "close": 116.37, "volume": 244188.0}, {"date": "2024-02-09", "close": 124.96, "volume": 228548.0}, {"date": "2024-02-12", "close": 125.85, "volume": 415477.0}, {"date": "2024-02-13", "close": 120.61, "volume": 364091.0}, {"date": "2024-02-14", "close": 115.54, "volume": 424422.0}, {"date": "2024-02-15", "close": 107.6, "volume": 459950.0}, {"date": "2024-02-16", "close": 103.52, "volume": 366291.0}, {"date": "2024-02-20", "close": 104.94, "volume": 356481.0}, {"date": "2024-02-21", "close": 100.43, "volume": 291999.0}, {"date": "2024-02-22", "close": 98.4, "volume": 321933.0}, {"date": "2024-02-23", "close": 97.0, "volume": 162670.0}, {"date": "2024-02-26", "close": 95.96, "volume": 114665.0}, {"date": "2024-02-27", "close": 93.4, "volume": 220809.0}, {"date": "2024-02-28", "close": 93.15, "volume": 152999.0}, {"date": "2024-02-29", "close": 92.5, "volume": 334155.0}, {"date": "2024-03-01", "close": 94.0, "volume": 293486.0}, {"date": "2024-03-04", "close": 94.64, "volume": 314365.0}, {"date": "2024-03-05", "close": 91.19, "volume": 202654.0}, {"date": "2024-03-06", "close": 92.91, "volume": 183038.0}, {"date": "2024-03-07", "close": 96.24, "volume": 204467.0}, {"date": "2024-03-08", "close": 96.42, "volume": 154829.0}, {"date": "2024-03-11", "close": 94.43, "volume": 175158.0}, {"date": "2024-03-12", "close": 93.86, "volume": 159201.0}, {"date": "2024-03-13", "close": 90.73, "volume": 190348.0}, {"date": "2024-03-14", "close": 87.18, "volume": 191349.0}, {"date": "2024-03-15", "close": 84.13, "volume": 358267.0}, {"date": "2024-03-18", "close": 85.12, "volume": 173204.0}, {"date": "2024-03-19", "close": 85.55, "volume": 134268.0}, {"date": "2024-03-20", "close": 88.3, "volume": 133605.0}, {"date": "2024-03-21", "close": 95.78, "volume": 348553.0}, {"date": "2024-03-22", "close": 93.8, "volume": 165450.0}, {"date": "2024-03-25", "close": 93.21, "volume": 137419.0}, {"date": "2024-03-26", "close": 89.81, "volume": 128290.0}, {"date": "2024-03-27", "close": 91.09, "volume": 109653.0}, {"date": "2024-03-28", "close": 93.23, "volume": 134671.0}, {"date": "2024-04-01", "close": 94.94, "volume": 130970.0}, {"date": "2024-04-02", "close": 90.19, "volume": 203035.0}, {"date": "2024-04-03", "close": 88.8, "volume": 218446.0}, {"date": "2024-04-04", "close": 87.25, "volume": 283491.0}, {"date": "2024-04-05", "close": 83.52, "volume": 249504.0}, {"date": "2024-04-08", "close": 84.77, "volume": 192482.0}, {"date": "2024-04-09", "close": 86.02, "volume": 280445.0}, {"date": "2024-04-10", "close": 82.1, "volume": 448983.0}, {"date": "2024-04-11", "close": 87.84, "volume": 252973.0}, {"date": "2024-04-12", "close": 81.63, "volume": 200541.0}, {"date": "2024-04-15", "close": 78.51, "volume": 217508.0}, {"date": "2024-04-16", "close": 78.68, "volume": 141936.0}, {"date": "2024-04-17", "close": 77.13, "volume": 124122.0}, {"date": "2024-04-18", "close": 74.47, "volume": 185360.0}, {"date": "2024-04-19", "close": 73.44, "volume": 211425.0}, {"date": "2024-04-22", "close": 73.71, "volume": 126797.0}, {"date": "2024-04-23", "close": 74.56, "volume": 165349.0}, {"date": "2024-04-24", "close": 76.22, "volume": 141562.0}, {"date": "2024-04-25", "close": 83.07, "volume": 346215.0}, {"date": "2024-04-26", "close": 88.79, "volume": 246486.0}, {"date": "2024-04-29", "close": 90.36, "volume": 175368.0}, {"date": "2024-04-30", "close": 89.12, "volume": 177066.0}, {"date": "2024-05-01", "close": 87.28, "volume": 292352.0}, {"date": "2024-05-02", "close": 90.27, "volume": 133356.0}, {"date": "2024-05-03", "close": 92.25, "volume": 185140.0}, {"date": "2024-05-06", "close": 96.64, "volume": 187880.0}, {"date": "2024-05-07", "close": 97.0, "volume": 228881.0}, {"date": "2024-05-08", "close": 96.92, "volume": 148689.0}, {"date": "2024-05-09", "close": 124.34, "volume": 848337.0}, {"date": "2024-05-10", "close": 123.15, "volume": 339043.0}, {"date": "2024-05-13", "close": 124.01, "volume": 184345.0}, {"date": "2024-05-14", "close": 127.12, "volume": 333203.0}, {"date": "2024-05-15", "close": 129.53, "volume": 177956.0}, {"date": "2024-05-16", "close": 128.07, "volume": 134786.0}, {"date": "2024-05-17", "close": 127.54, "volume": 97893.0}, {"date": "2024-05-20", "close": 130.87, "volume": 127275.0}, {"date": "2024-05-21", "close": 126.02, "volume": 165045.0}, {"date": "2024-05-22", "close": 123.88, "volume": 260403.0}, {"date": "2024-05-23", "close": 119.93, "volume": 210142.0}, {"date": "2024-05-24", "close": 125.18, "volume": 156189.0}, {"date": "2024-05-28", "close": 129.45, "volume": 230008.0}, {"date": "2024-05-29", "close": 125.66, "volume": 144807.0}, {"date": "2024-05-30", "close": 126.24, "volume": 144059.0}, {"date": "2024-05-31", "close": 121.82, "volume": 164026.0}, {"date": "2024-06-03", "close": 120.7, "volume": 152203.0}, {"date": "2024-06-04", "close": 116.52, "volume": 98237.0}, {"date": "2024-06-05", "close": 123.86, "volume": 122079.0}, {"date": "2024-06-06", "close": 123.31, "volume": 130566.0}, {"date": "2024-06-07", "close": 118.89, "volume": 108986.0}, {"date": "2024-06-10", "close": 121.3, "volume": 177795.0}, {"date": "2024-06-11", "close": 123.91, "volume": 156284.0}, {"date": "2024-06-12", "close": 129.28, "volume": 195274.0}, {"date": "2024-06-13", "close": 126.84, "volume": 219846.0}, {"date": "2024-06-14", "close": 123.33, "volume": 139183.0}, {"date": "2024-06-17", "close": 124.5, "volume": 179101.0}, {"date": "2024-06-18", "close": 120.13, "volume": 134025.0}, {"date": "2024-06-20", "close": 119.7, "volume": 235449.0}, {"date": "2024-06-21", "close": 118.6, "volume": 534130.0}, {"date": "2024-06-24", "close": 115.84, "volume": 154455.0}, {"date": "2024-06-25", "close": 122.7, "volume": 165299.0}, {"date": "2024-06-26", "close": 121.69, "volume": 116020.0}, {"date": "2024-06-27", "close": 123.25, "volume": 125706.0}, {"date": "2024-06-28", "close": 124.38, "volume": 388647.0}, {"date": "2024-07-01", "close": 122.53, "volume": 147721.0}, {"date": "2024-07-02", "close": 128.24, "volume": 118228.0}, {"date": "2024-07-03", "close": 128.43, "volume": 101738.0}, {"date": "2024-07-05", "close": 134.01, "volume": 198579.0}, {"date": "2024-07-08", "close": 142.42, "volume": 411663.0}, {"date": "2024-07-09", "close": 147.6, "volume": 309701.0}, {"date": "2024-07-10", "close": 152.99, "volume": 336520.0}, {"date": "2024-07-11", "close": 155.15, "volume": 359385.0}, {"date": "2024-07-12", "close": 153.4, "volume": 270159.0}, {"date": "2024-07-15", "close": 155.22, "volume": 253970.0}, {"date": "2024-07-16", "close": 163.19, "volume": 399586.0}, {"date": "2024-07-17", "close": 157.12, "volume": 327112.0}, {"date": "2024-07-18", "close": 149.98, "volume": 294111.0}, {"date": "2024-07-19", "close": 145.19, "volume": 218890.0}, {"date": "2024-07-22", "close": 154.17, "volume": 204273.0}, {"date": "2024-07-23", "close": 155.57, "volume": 147466.0}, {"date": "2024-07-24", "close": 147.78, "volume": 158658.0}, {"date": "2024-07-25", "close": 143.74, "volume": 233791.0}, {"date": "2024-07-26", "close": 148.03, "volume": 176137.0}, {"date": "2024-07-29", "close": 144.18, "volume": 160899.0}, {"date": "2024-07-30", "close": 132.16, "volume": 187638.0}, {"date": "2024-07-31", "close": 141.95, "volume": 327445.0}, {"date": "2024-08-01", "close": 126.7, "volume": 314889.0}, {"date": "2024-08-02", "close": 113.52, "volume": 455315.0}, {"date": "2024-08-05", "close": 112.1, "volume": 306600.0}, {"date": "2024-08-06", "close": 113.49, "volume": 217901.0}, {"date": "2024-08-07", "close": 112.66, "volume": 415257.0}, {"date": "2024-08-08", "close": 124.58, "volume": 585000.0}, {"date": "2024-08-09", "close": 126.7, "volume": 291164.0}, {"date": "2024-08-12", "close": 128.47, "volume": 219505.0}, {"date": "2024-08-13", "close": 130.02, "volume": 224461.0}, {"date": "2024-08-14", "close": 128.51, "volume": 159846.0}, {"date": "2024-08-15", "close": 139.86, "volume": 200708.0}, {"date": "2024-08-16", "close": 139.82, "volume": 186984.0}, {"date": "2024-08-19", "close": 142.18, "volume": 128826.0}, {"date": "2024-08-20", "close": 139.26, "volume": 119979.0}, {"date": "2024-08-21", "close": 142.42, "volume": 99486.0}, {"date": "2024-08-22", "close": 137.09, "volume": 102836.0}, {"date": "2024-08-23", "close": 144.75, "volume": 155850.0}, {"date": "2024-08-26", "close": 144.52, "volume": 187919.0}, {"date": "2024-08-27", "close": 143.03, "volume": 208224.0}, {"date": "2024-08-28", "close": 138.49, "volume": 146476.0}, {"date": "2024-08-29", "close": 146.93, "volume": 255447.0}, {"date": "2024-08-30", "close": 144.66, "volume": 160777.0}, {"date": "2024-09-03", "close": 134.16, "volume": 198763.0}, {"date": "2024-09-04", "close": 135.61, "volume": 116013.0}, {"date": "2024-09-05", "close": 134.33, "volume": 84470.0}, {"date": "2024-09-06", "close": 130.54, "volume": 159083.0}, {"date": "2024-09-09", "close": 133.53, "volume": 135497.0}, {"date": "2024-09-10", "close": 132.71, "volume": 125339.0}, {"date": "2024-09-11", "close": 142.36, "volume": 187186.0}, {"date": "2024-09-12", "close": 141.51, "volume": 112279.0}, {"date": "2024-09-13", "close": 146.49, "volume": 195825.0}, {"date": "2024-09-16", "close": 148.23, "volume": 116408.0}, {"date": "2024-09-17", "close": 153.47, "volume": 183350.0}, {"date": "2024-09-18", "close": 156.87, "volume": 240223.0}, {"date": "2024-09-19", "close": 167.91, "volume": 313190.0}, {"date": "2024-09-20", "close": 163.57, "volume": 382058.0}, {"date": "2024-09-23", "close": 163.31, "volume": 101600.0}, {"date": "2024-09-24", "close": 164.86, "volume": 109328.0}, {"date": "2024-09-25", "close": 167.59, "volume": 133901.0}, {"date": "2024-09-26", "close": 175.52, "volume": 247462.0}, {"date": "2024-09-27", "close": 176.03, "volume": 140812.0}, {"date": "2024-09-30", "close": 171.51, "volume": 289478.0}, {"date": "2024-10-01", "close": 168.25, "volume": 157232.0}, {"date": "2024-10-02", "close": 169.62, "volume": 118543.0}, {"date": "2024-10-03", "close": 176.89, "volume": 172273.0}, {"date": "2024-10-04", "close": 179.39, "volume": 158545.0}, {"date": "2024-10-07", "close": 179.68, "volume": 170619.0}, {"date": "2024-10-08", "close": 181.36, "volume": 120980.0}, {"date": "2024-10-09", "close": 181.55, "volume": 104701.0}, {"date": "2024-10-10", "close": 181.0, "volume": 124693.0}, {"date": "2024-10-11", "close": 185.0, "volume": 104141.0}, {"date": "2024-10-14", "close": 185.14, "volume": 113473.0}, {"date": "2024-10-15", "close": 175.16, "volume": 213993.0}, {"date": "2024-10-16", "close": 172.34, "volume": 219710.0}, {"date": "2024-10-17", "close": 173.0, "volume": 194849.0}, {"date": "2024-10-18", "close": 174.97, "volume": 145612.0}, {"date": "2024-10-21", "close": 184.15, "volume": 173645.0}, {"date": "2024-10-22", "close": 185.33, "volume": 173457.0}, {"date": "2024-10-23", "close": 180.31, "volume": 155764.0}, {"date": "2024-10-24", "close": 181.15, "volume": 112301.0}, {"date": "2024-10-25", "close": 178.93, "volume": 129130.0}, {"date": "2024-10-28", "close": 181.86, "volume": 76971.0}, {"date": "2024-10-29", "close": 186.81, "volume": 113734.0}, {"date": "2024-10-30", "close": 182.19, "volume": 82676.0}, {"date": "2024-10-31", "close": 169.01, "volume": 201863.0}, {"date": "2024-11-01", "close": 170.6, "volume": 155646.0}, {"date": "2024-11-04", "close": 171.81, "volume": 132245.0}, {"date": "2024-11-05", "close": 177.16, "volume": 233273.0}, {"date": "2024-11-06", "close": 189.52, "volume": 230422.0}, {"date": "2024-11-07", "close": 225.51, "volume": 564483.0}, {"date": "2024-11-08", "close": 225.45, "volume": 337459.0}, {"date": "2024-11-11", "close": 215.26, "volume": 235808.0}, {"date": "2024-11-12", "close": 206.78, "volume": 183614.0}, {"date": "2024-11-13", "close": 202.32, "volume": 138101.0}, {"date": "2024-11-14", "close": 203.5, "volume": 159327.0}, {"date": "2024-11-15", "close": 193.58, "volume": 189248.0}, {"date": "2024-11-18", "close": 199.93, "volume": 163265.0}, {"date": "2024-11-19", "close": 208.49, "volume": 146927.0}, {"date": "2024-11-20", "close": 208.67, "volume": 127834.0}, {"date": "2024-11-21", "close": 210.5, "volume": 174563.0}, {"date": "2024-11-22", "close": 211.08, "volume": 166464.0}, {"date": "2024-11-25", "close": 215.27, "volume": 212720.0}, {"date": "2024-11-26", "close": 209.76, "volume": 153070.0}, {"date": "2024-11-27", "close": 204.85, "volume": 164014.0}, {"date": "2024-11-29", "close": 212.38, "volume": 115681.0}, {"date": "2024-12-02", "close": 217.08, "volume": 199675.0}, {"date": "2024-12-03", "close": 219.28, "volume": 335802.0}, {"date": "2024-12-04", "close": 223.42, "volume": 212935.0}, {"date": "2024-12-05", "close": 219.52, "volume": 143839.0}, {"date": "2024-12-06", "close": 231.88, "volume": 277352.0}, {"date": "2024-12-09", "close": 252.24, "volume": 339698.0}, {"date": "2024-12-10", "close": 243.88, "volume": 165310.0}, {"date": "2024-12-11", "close": 261.03, "volume": 441424.0}, {"date": "2024-12-12", "close": 257.62, "volume": 231778.0}, {"date": "2024-12-13", "close": 252.61, "volume": 285584.0}, {"date": "2024-12-16", "close": 247.105, "volume": 273206.0}, {"date": "2024-12-17", "close": 248.46, "volume": 185586.0}, {"date": "2024-12-18", "close": 226.69, "volume": 342105.0}, {"date": "2024-12-19", "close": 216.09, "volume": 351229.0}, {"date": "2024-12-20", "close": 216.65, "volume": 673622.0}, {"date": "2024-12-23", "close": 219.46, "volume": 245652.0}, {"date": "2024-12-24", "close": 227.17, "volume": 105492.0}, {"date": "2024-12-26", "close": 225.6, "volume": 143408.0}, {"date": "2024-12-27", "close": 220.86, "volume": 130414.0}, {"date": "2024-12-30", "close": 215.58, "volume": 147606.0}, {"date": "2024-12-31", "close": 214.53, "volume": 168246.0}, {"date": "2025-01-02", "close": 223.61, "volume": 136080.0}, {"date": "2025-01-03", "close": 234.35, "volume": 147895.0}, {"date": "2025-01-06", "close": 236.48, "volume": 278055.0}, {"date": "2025-01-07", "close": 230.94, "volume": 189254.0}, {"date": "2025-01-08", "close": 233.2, "volume": 116855.0}, {"date": "2025-01-10", "close": 231.38, "volume": 138675.0}, {"date": "2025-01-13", "close": 227.07, "volume": 150223.0}, {"date": "2025-01-14", "close": 232.96, "volume": 187483.0}, {"date": "2025-01-15", "close": 242.61, "volume": 158244.0}, {"date": "2025-01-16", "close": 242.93, "volume": 154047.0}, {"date": "2025-01-17", "close": 250.97, "volume": 123881.0}, {"date": "2025-01-21", "close": 254.26, "volume": 177214.0}, {"date": "2025-01-22", "close": 255.77, "volume": 161511.0}, {"date": "2025-01-23", "close": 257.0, "volume": 130132.0}, {"date": "2025-01-24", "close": 247.61, "volume": 130796.0}, {"date": "2025-01-27", "close": 185.9, "volume": 561666.0}, {"date": "2025-01-28", "close": 196.8, "volume": 333674.0}, {"date": "2025-01-29", "close": 194.43, "volume": 225986.0}, {"date": "2025-01-30", "close": 203.76, "volume": 244880.0}, {"date": "2025-01-31", "close": 204.2, "volume": 312127.0}, {"date": "2025-02-03", "close": 204.66, "volume": 303189.0}, {"date": "2025-02-04", "close": 214.61, "volume": 277660.0}, {"date": "2025-02-05", "close": 222.99, "volume": 423948.0}, {"date": "2025-02-06", "close": 176.32, "volume": 778116.0}, {"date": "2025-02-07", "close": 179.88, "volume": 433747.0}, {"date": "2025-02-10", "close": 171.84, "volume": 496644.0}, {"date": "2025-02-11", "close": 167.0, "volume": 265535.0}, {"date": "2025-02-12", "close": 167.86, "volume": 277528.0}, {"date": "2025-02-13", "close": 169.59, "volume": 299698.0}, {"date": "2025-02-14", "close": 177.41, "volume": 248654.0}, {"date": "2025-02-18", "close": 183.37, "volume": 239772.0}, {"date": "2025-02-19", "close": 176.5, "volume": 401988.0}, {"date": "2025-02-20", "close": 180.11, "volume": 202981.0}, {"date": "2025-02-21", "close": 179.93, "volume": 268153.0}, {"date": "2025-02-24", "close": 169.2, "volume": 415528.0}, {"date": "2025-02-25", "close": 160.21, "volume": 302667.0}, {"date": "2025-02-26", "close": 167.97, "volume": 176584.0}, {"date": "2025-02-27", "close": 153.04, "volume": 365000.0}, {"date": "2025-02-28", "close": 155.15, "volume": 521824.0}, {"date": "2025-03-03", "close": 152.4, "volume": 297462.0}, {"date": "2025-03-04", "close": 152.42, "volume": 357965.0}, {"date": "2025-03-05", "close": 182.19, "volume": 717588.0}, {"date": "2025-03-06", "close": 178.08, "volume": 817323.0}, {"date": "2025-03-07", "close": 174.84, "volume": 403228.0}, {"date": "2025-03-10", "close": 150.28, "volume": 440408.0}, {"date": "2025-03-11", "close": 156.4, "volume": 370641.0}, {"date": "2025-03-12", "close": 166.46, "volume": 390256.0}, {"date": "2025-03-13", "close": 158.42, "volume": 704485.0}, {"date": "2025-03-14", "close": 167.03, "volume": 286361.0}, {"date": "2025-03-17", "close": 170.46, "volume": 265591.0}, {"date": "2025-03-18", "close": 177.79, "volume": 406439.0}, {"date": "2025-03-19", "close": 181.11, "volume": 347016.0}, {"date": "2025-03-20", "close": 177.25, "volume": 237295.0}, {"date": "2025-03-21", "close": 178.26, "volume": 377420.0}, {"date": "2025-03-24", "close": 188.29, "volume": 210859.0}, {"date": "2025-03-25", "close": 186.27, "volume": 186981.0}, {"date": "2025-03-26", "close": 178.11, "volume": 268729.0}, {"date": "2025-03-27", "close": 166.65, "volume": 211827.0}, {"date": "2025-03-28", "close": 152.41, "volume": 233821.0}, {"date": "2025-03-31", "close": 152.87, "volume": 357806.0}, {"date": "2025-04-01", "close": 154.56, "volume": 232127.0}, {"date": "2025-04-02", "close": 158.26, "volume": 223446.0}, {"date": "2025-04-03", "close": 127.4, "volume": 495525.0}, {"date": "2025-04-04", "close": 119.23, "volume": 643800.0}, {"date": "2025-04-07", "close": 122.85, "volume": 508112.0}, {"date": "2025-04-08", "close": 116.79, "volume": 358604.0}, {"date": "2025-04-09", "close": 149.9, "volume": 685568.0}, {"date": "2025-04-10", "close": 130.05, "volume": 355371.0}, {"date": "2025-04-11", "close": 130.0, "volume": 322330.0}, {"date": "2025-04-14", "close": 137.24, "volume": 378575.0}, {"date": "2025-04-15", "close": 138.24, "volume": 184445.0}, {"date": "2025-04-16", "close": 129.78, "volume": 290540.0}, {"date": "2025-04-17", "close": 129.47, "volume": 196965.0}, {"date": "2025-04-21", "close": 126.57, "volume": 136968.0}, {"date": "2025-04-22", "close": 130.41, "volume": 160279.0}, {"date": "2025-04-23", "close": 137.74, "volume": 299122.0}, {"date": "2025-04-24", "close": 148.95, "volume": 249664.0}, {"date": "2025-04-25", "close": 153.04, "volume": 179046.0}, {"date": "2025-04-28", "close": 148.6, "volume": 216989.0}, {"date": "2025-04-29", "close": 146.79, "volume": 130674.0}, {"date": "2025-04-30", "close": 146.86, "volume": 181894.0}, {"date": "2025-05-01", "close": 156.53, "volume": 320927.0}, {"date": "2025-05-02", "close": 163.82, "volume": 262527.0}, {"date": "2025-05-05", "close": 165.27, "volume": 332166.0}, {"date": "2025-05-06", "close": 165.27, "volume": 239188.0}, {"date": "2025-05-07", "close": 166.2, "volume": 282681.0}, {"date": "2025-05-08", "close": 188.5, "volume": 594889.0}, {"date": "2025-05-09", "close": 190.01, "volume": 319179.0}, {"date": "2025-05-12", "close": 204.63, "volume": 342820.0}, {"date": "2025-05-13", "close": 204.43, "volume": 384958.0}, {"date": "2025-05-14", "close": 203.0, "volume": 324794.0}, {"date": "2025-05-15", "close": 206.0, "volume": 288182.0}, {"date": "2025-05-16", "close": 210.67, "volume": 352052.0}, {"date": "2025-05-19", "close": 205.9, "volume": 213754.0}, {"date": "2025-05-20", "close": 206.54, "volume": 142285.0}, {"date": "2025-05-21", "close": 201.12, "volume": 194855.0}, {"date": "2025-05-22", "close": 204.03, "volume": 309263.0}, {"date": "2025-05-23", "close": 197.59, "volume": 252209.0}, {"date": "2025-05-27", "close": 200.21, "volume": 255028.0}, {"date": "2025-05-28", "close": 197.66, "volume": 174115.0}, {"date": "2025-05-29", "close": 197.08, "volume": 113846.0}, {"date": "2025-05-30", "close": 196.07, "volume": 314824.0}, {"date": "2025-06-02", "close": 199.98, "volume": 186873.0}, {"date": "2025-06-03", "close": 205.49, "volume": 174532.0}, {"date": "2025-06-04", "close": 202.78, "volume": 203933.0}, {"date": "2025-06-05", "close": 200.63, "volume": 184009.0}, {"date": "2025-06-06", "close": 205.84, "volume": 131266.0}, {"date": "2025-06-09", "close": 213.03, "volume": 277598.0}, {"date": "2025-06-10", "close": 215.25, "volume": 280648.0}, {"date": "2025-06-11", "close": 215.6, "volume": 402414.0}, {"date": "2025-06-12", "close": 214.1, "volume": 216458.0}, {"date": "2025-06-13", "close": 210.27, "volume": 243835.0}, {"date": "2025-06-16", "close": 218.48, "volume": 296438.0}, {"date": "2025-06-17", "close": 220.64, "volume": 179486.0}, {"date": "2025-06-18", "close": 228.17, "volume": 334158.0}, {"date": "2025-06-20", "close": 228.3, "volume": 260639.0}, {"date": "2025-06-23", "close": 232.34, "volume": 208923.0}, {"date": "2025-06-24", "close": 241.6, "volume": 175760.0}, {"date": "2025-06-25", "close": 203.75, "volume": 1087804.0}, {"date": "2025-06-26", "close": 208.99, "volume": 1502458.0}, {"date": "2025-06-27", "close": 212.93, "volume": 1319246.0}, {"date": "2025-06-30", "close": 213.08, "volume": 703273.0}, {"date": "2025-07-01", "close": 206.15, "volume": 640910.0}, {"date": "2025-07-02", "close": 209.36, "volume": 366011.0}, {"date": "2025-07-03", "close": 212.84, "volume": 175189.0}, {"date": "2025-07-07", "close": 202.94, "volume": 229994.0}, {"date": "2025-07-08", "close": 208.14, "volume": 334956.0}, {"date": "2025-07-09", "close": 210.57, "volume": 266682.0}, {"date": "2025-07-10", "close": 209.47, "volume": 133560.0}, {"date": "2025-07-11", "close": 206.4, "volume": 181462.0}, {"date": "2025-07-14", "close": 205.77, "volume": 140376.0}, {"date": "2025-07-15", "close": 204.38, "volume": 297754.0}, {"date": "2025-07-16", "close": 205.65, "volume": 251161.0}, {"date": "2025-07-17", "close": 209.22, "volume": 156036.0}, {"date": "2025-07-18", "close": 215.4, "volume": 267922.0}, {"date": "2025-07-21", "close": 210.72, "volume": 251456.0}, {"date": "2025-07-22", "close": 197.95, "volume": 492107.0}, {"date": "2025-07-23", "close": 197.84, "volume": 277413.0}, {"date": "2025-07-24", "close": 193.62, "volume": 202403.0}, {"date": "2025-07-25", "close": 190.16, "volume": 255035.0}, {"date": "2025-07-28", "close": 194.76, "volume": 243197.0}, {"date": "2025-07-29", "close": 193.47, "volume": 237939.0}, {"date": "2025-07-30", "close": 195.38, "volume": 209576.0}, {"date": "2025-07-31", "close": 202.85, "volume": 522704.0}, {"date": "2025-08-01", "close": 193.09, "volume": 403869.0}, {"date": "2025-08-04", "close": 200.36, "volume": 210917.0}, {"date": "2025-08-05", "close": 197.73, "volume": 228569.0}, {"date": "2025-08-06", "close": 210.7, "volume": 884382.0}, {"date": "2025-08-07", "close": 198.8, "volume": 1114163.0}, {"date": "2025-08-08", "close": 199.57, "volume": 453521.0}, {"date": "2025-08-11", "close": 203.06, "volume": 324898.0}, {"date": "2025-08-12", "close": 216.66, "volume": 436245.0}, {"date": "2025-08-13", "close": 218.24, "volume": 239430.0}, {"date": "2025-08-14", "close": 226.74, "volume": 523980.0}, {"date": "2025-08-15", "close": 221.44, "volume": 355403.0}, {"date": "2025-08-18", "close": 226.71, "volume": 294157.0}, {"date": "2025-08-19", "close": 212.77, "volume": 255311.0}, {"date": "2025-08-20", "close": 221.6, "volume": 465868.0}, {"date": "2025-08-21", "close": 223.89, "volume": 264616.0}, {"date": "2025-08-22", "close": 240.98, "volume": 452630.0}, {"date": "2025-08-25", "close": 231.63, "volume": 417726.0}, {"date": "2025-08-26", "close": 245.94, "volume": 538143.0}, {"date": "2025-08-27", "close": 238.75, "volume": 365701.0}, {"date": "2025-08-28", "close": 242.97, "volume": 411357.0}, {"date": "2025-08-29", "close": 241.67, "volume": 302167.0}, {"date": "2025-09-02", "close": 232.83, "volume": 359083.0}, {"date": "2025-09-03", "close": 224.49, "volume": 271504.0}, {"date": "2025-09-04", "close": 230.5, "volume": 378490.0}, {"date": "2025-09-05", "close": 234.77, "volume": 204572.0}, {"date": "2025-09-08", "close": 244.57, "volume": 300431.0}, {"date": "2025-09-09", "close": 247.215, "volume": 352792.0}, {"date": "2025-09-10", "close": 245.57, "volume": 259188.0}, {"date": "2025-09-11", "close": 258.57, "volume": 402480.0}, {"date": "2025-09-12", "close": 260.0, "volume": 257459.0}, {"date": "2025-09-15", "close": 279.13, "volume": 604171.0}, {"date": "2025-09-16", "close": 288.605, "volume": 497453.0}, {"date": "2025-09-17", "close": 278.22, "volume": 354057.0}, {"date": "2025-09-18", "close": 305.37, "volume": 462437.0}, {"date": "2025-09-19", "close": 312.85, "volume": 770885.0}, {"date": "2025-09-22", "close": 303.88, "volume": 485104.0}, {"date": "2025-09-23", "close": 318.045, "volume": 412276.0}, {"date": "2025-09-24", "close": 293.69, "volume": 434436.0}, {"date": "2025-09-25", "close": 294.36, "volume": 356775.0}, {"date": "2025-09-26", "close": 292.76, "volume": 250030.0}, {"date": "2025-09-29", "close": 293.1, "volume": 233395.0}, {"date": "2025-09-30", "close": 301.31, "volume": 291010.0}, {"date": "2025-10-01", "close": 295.71, "volume": 464378.0}, {"date": "2025-10-02", "close": 300.03, "volume": 348216.0}, {"date": "2025-10-03", "close": 308.17, "volume": 322737.0}, {"date": "2025-10-06", "close": 314.1, "volume": 245199.0}, {"date": "2025-10-07", "close": 302.0, "volume": 253965.0}, {"date": "2025-10-08", "close": 312.79, "volume": 296735.0}, {"date": "2025-10-09", "close": 309.94, "volume": 142227.0}, {"date": "2025-10-10", "close": 277.65, "volume": 373772.0}, {"date": "2025-10-13", "close": 294.44, "volume": 218794.0}, {"date": "2025-10-14", "close": 288.8, "volume": 269989.0}, {"date": "2025-10-15", "close": 290.0, "volume": 248835.0}, {"date": "2025-10-16", "close": 288.5, "volume": 320786.0}, {"date": "2025-10-17", "close": 272.67, "volume": 360627.0}, {"date": "2025-10-20", "close": 291.42, "volume": 303152.0}, {"date": "2025-10-21", "close": 289.76, "volume": 181889.0}, {"date": "2025-10-22", "close": 265.49, "volume": 451412.0}, {"date": "2025-10-23", "close": 273.57, "volume": 357238.0}, {"date": "2025-10-24", "close": 268.11, "volume": 211489.0}, {"date": "2025-10-27", "close": 276.8, "volume": 241590.0}, {"date": "2025-10-28", "close": 271.26, "volume": 290069.0}, {"date": "2025-10-29", "close": 277.63, "volume": 184673.0}, {"date": "2025-10-30", "close": 277.14, "volume": 182474.0}, {"date": "2025-10-31", "close": 289.64, "volume": 343072.0}, {"date": "2025-11-03", "close": 288.24, "volume": 289488.0}, {"date": "2025-11-04", "close": 279.31, "volume": 353149.0}, {"date": "2025-11-05", "close": 279.07, "volume": 396497.0}, {"date": "2025-11-06", "close": 339.81, "volume": 1556330.0}, {"date": "2025-11-07", "close": 326.94, "volume": 527833.0}, {"date": "2025-11-10", "close": 321.49, "volume": 471203.0}, {"date": "2025-11-11", "close": 306.66, "volume": 257677.0}, {"date": "2025-11-12", "close": 305.85, "volume": 317444.0}, {"date": "2025-11-13", "close": 288.66, "volume": 404240.0}, {"date": "2025-11-14", "close": 282.58, "volume": 372459.0}, {"date": "2025-11-17", "close": 268.85, "volume": 310559.0}, {"date": "2025-11-18", "close": 255.49, "volume": 452237.0}, {"date": "2025-11-19", "close": 270.3, "volume": 390838.0}, {"date": "2025-11-20", "close": 252.76, "volume": 386788.0}, {"date": "2025-11-21", "close": 267.87, "volume": 439011.0}, {"date": "2025-11-24", "close": 279.61, "volume": 233766.0}, {"date": "2025-11-25", "close": 286.64, "volume": 225410.0}, {"date": "2025-11-26", "close": 289.29, "volume": 262227.0}, {"date": "2025-11-28", "close": 297.7, "volume": 128329.0}, {"date": "2025-12-01", "close": 287.11, "volume": 365581.0}, {"date": "2025-12-02", "close": 307.9, "volume": 382566.0}, {"date": "2025-12-03", "close": 346.5, "volume": 745029.0}, {"date": "2025-12-04", "close": 350.49, "volume": 675558.0}, {"date": "2025-12-05", "close": 352.05, "volume": 474333.0}, {"date": "2025-12-08", "close": 361.95, "volume": 296238.0}, {"date": "2025-12-09", "close": 366.49, "volume": 290447.0}, {"date": "2025-12-10", "close": 376.36, "volume": 351131.0}, {"date": "2025-12-11", "close": 385.61, "volume": 517584.0}, {"date": "2025-12-12", "close": 362.05, "volume": 506272.0}, {"date": "2025-12-15", "close": 363.25, "volume": 326771.0}, {"date": "2025-12-16", "close": 363.6, "volume": 266049.0}, {"date": "2025-12-17", "close": 356.09, "volume": 484512.0}, {"date": "2025-12-18", "close": 358.73, "volume": 283559.0}, {"date": "2025-12-19", "close": 366.61, "volume": 465499.0}, {"date": "2025-12-22", "close": 376.5, "volume": 336440.0}, {"date": "2025-12-23", "close": 381.83, "volume": 209376.0}, {"date": "2025-12-24", "close": 378.07, "volume": 67205.0}, {"date": "2025-12-26", "close": 377.11, "volume": 148893.0}, {"date": "2025-12-29", "close": 369.21, "volume": 226494.0}, {"date": "2025-12-30", "close": 363.77, "volume": 166535.0}, {"date": "2025-12-31", "close": 353.19, "volume": 265043.0}, {"date": "2026-01-02", "close": 369.96, "volume": 329716.0}, {"date": "2026-01-05", "close": 333.03, "volume": 470964.0}, {"date": "2026-01-06", "close": 344.75, "volume": 333626.0}, {"date": "2026-01-07", "close": 342.73, "volume": 233241.0}, {"date": "2026-01-08", "close": 333.1, "volume": 224430.0}, {"date": "2026-01-09", "close": 342.2, "volume": 251922.0}, {"date": "2026-01-12", "close": 344.53, "volume": 158323.0}, {"date": "2026-01-13", "close": 350.63, "volume": 201271.0}, {"date": "2026-01-14", "close": 349.2, "volume": 248607.0}, {"date": "2026-01-15", "close": 353.52, "volume": 255850.0}, {"date": "2026-01-16", "close": 371.44, "volume": 214785.0}, {"date": "2026-01-20", "close": 363.13, "volume": 196463.0}, {"date": "2026-01-21", "close": 377.71, "volume": 207096.0}, {"date": "2026-01-22", "close": 362.73, "volume": 217288.0}, {"date": "2026-01-23", "close": 342.9, "volume": 221669.0}, {"date": "2026-01-26", "close": 345.49, "volume": 199511.0}, {"date": "2026-01-27", "close": 358.08, "volume": 209882.0}, {"date": "2026-01-28", "close": 361.12, "volume": 188598.0}, {"date": "2026-01-29", "close": 365.58, "volume": 290846.0}, {"date": "2026-01-30", "close": 363.11, "volume": 553811.0}, {"date": "2026-02-02", "close": 374.18, "volume": 278040.0}, {"date": "2026-02-03", "close": 351.47, "volume": 569524.0}, {"date": "2026-02-04", "close": 347.96, "volume": 633641.0}, {"date": "2026-02-05", "close": 410.29, "volume": 1329872.0}, {"date": "2026-02-06", "close": 418.69, "volume": 543155.0}, {"date": "2026-02-09", "close": 417.36, "volume": 350696.0}, {"date": "2026-02-10", "close": 413.76, "volume": 342142.0}, {"date": "2026-02-11", "close": 436.28, "volume": 235955.0}, {"date": "2026-02-12", "close": 423.2, "volume": 383337.0}, {"date": "2026-02-13", "close": 420.23, "volume": 437443.0}, {"date": "2026-02-17", "close": 414.05, "volume": 253812.0}, {"date": "2026-02-18", "close": 410.72, "volume": 271596.0}, {"date": "2026-02-19", "close": 396.57, "volume": 271040.0}, {"date": "2026-02-20", "close": 406.97, "volume": 254288.0}, {"date": "2026-02-23", "close": 396.01, "volume": 236566.0}, {"date": "2026-02-24", "close": 404.79, "volume": 247451.0}, {"date": "2026-02-25", "close": 418.17, "volume": 358758.0}, {"date": "2026-02-26", "close": 397.86, "volume": 308094.0}, {"date": "2026-02-27", "close": 397.88, "volume": 406408.0}, {"date": "2026-03-02", "close": 440.8, "volume": 350737.0}, {"date": "2026-03-03", "close": 406.41, "volume": 437419.0}, {"date": "2026-03-04", "close": 383.47, "volume": 432428.0}, {"date": "2026-03-05", "close": 356.09, "volume": 506282.0}, {"date": "2026-03-06", "close": 327.35, "volume": 541053.0}, {"date": "2026-03-09", "close": 356.34, "volume": 774988.0}, {"date": "2026-03-10", "close": 355.3, "volume": 350473.0}, {"date": "2026-03-11", "close": 350.93, "volume": 255819.0}, {"date": "2026-03-12", "close": 322.88, "volume": 445211.0}, {"date": "2026-03-13", "close": 326.13, "volume": 261543.0}, {"date": "2026-03-16", "close": 341.69, "volume": 312050.0}, {"date": "2026-03-17", "close": 346.0, "volume": 242905.0}, {"date": "2026-03-18", "close": 343.78, "volume": 268135.0}, {"date": "2026-03-19", "close": 356.43, "volume": 204348.0}, {"date": "2026-03-20", "close": 325.32, "volume": 4028464.0}, {"date": "2026-03-23", "close": 346.17, "volume": 548470.0}, {"date": "2026-03-24", "close": 354.35, "volume": 329605.0}, {"date": "2026-03-25", "close": 354.5, "volume": 330003.0}, {"date": "2026-03-26", "close": 334.67, "volume": 283277.0}, {"date": "2026-03-27", "close": 327.2, "volume": 385485.0}, {"date": "2026-03-30", "close": 311.23, "volume": 520253.0}, {"date": "2026-03-31", "close": 345.35, "volume": 543931.0}, {"date": "2026-04-01", "close": 354.33, "volume": 348700.0}, {"date": "2026-04-02", "close": 347.05, "volume": 290907.0}, {"date": "2026-04-06", "close": 363.94, "volume": 411698.0}, {"date": "2026-04-07", "close": 371.5, "volume": 359549.0}, {"date": "2026-04-08", "close": 394.92, "volume": 352780.0}, {"date": "2026-04-09", "close": 406.69, "volume": 340778.0}, {"date": "2026-04-10", "close": 420.32, "volume": 266727.0}, {"date": "2026-04-13", "close": 447.08, "volume": 368164.0}, {"date": "2026-04-14", "close": 446.04, "volume": 365043.0}, {"date": "2026-04-15", "close": 454.15, "volume": 235891.0}, {"date": "2026-04-16", "close": 470.56, "volume": 324245.0}, {"date": "2026-04-17", "close": 503.63, "volume": 442147.0}, {"date": "2026-04-20", "close": 528.1, "volume": 422342.0}, {"date": "2026-04-21", "close": 523.57, "volume": 485372.0}, {"date": "2026-04-22", "close": 524.51, "volume": 295880.0}, {"date": "2026-04-23", "close": 556.13, "volume": 376161.0}, {"date": "2026-04-24", "close": 570.26, "volume": 365176.0}, {"date": "2026-04-27", "close": 547.98, "volume": 387749.0}, {"date": "2026-04-28", "close": 515.67, "volume": 314190.0}, {"date": "2026-04-29", "close": 527.2, "volume": 341336.0}, {"date": "2026-04-30", "close": 562.15, "volume": 469088.0}, {"date": "2026-05-01", "close": 558.63, "volume": 225326.0}, {"date": "2026-05-04", "close": 564.68, "volume": 294229.0}, {"date": "2026-05-05", "close": 596.64, "volume": 285164.0}, {"date": "2026-05-06", "close": 623.33, "volume": 649066.0}, {"date": "2026-05-07", "close": 797.31, "volume": 1266545.0}, {"date": "2026-05-08", "close": 833.08, "volume": 640055.0}, {"date": "2026-05-11", "close": 901.48, "volume": 693640.0}, {"date": "2026-05-12", "close": 847.19, "volume": 658250.0}, {"date": "2026-05-13", "close": 835.31, "volume": 471966.0}, {"date": "2026-05-14", "close": 820.21, "volume": 524071.0}, {"date": "2026-05-15", "close": 774.06, "volume": 551764.0}, {"date": "2026-05-18", "close": 725.59, "volume": 449888.0}, {"date": "2026-05-19", "close": 693.66, "volume": 1029751.0}, {"date": "2026-05-20", "close": 697.0, "volume": 1608296.0}, {"date": "2026-05-21", "close": 711.79, "volume": 669525.0}, {"date": "2026-05-22", "close": 728.56, "volume": 398538.0}, {"date": "2026-05-26", "close": 743.12, "volume": 694026.0}, {"date": "2026-05-27", "close": 726.21, "volume": 412067.0}, {"date": "2026-05-28", "close": 729.51, "volume": 368005.0}, {"date": "2026-05-29", "close": 710.2, "volume": 666651.0}, {"date": "2026-06-01", "close": 665.01, "volume": 549173.0}, {"date": "2026-06-02", "close": 701.08, "volume": 472782.0}, {"date": "2026-06-03", "close": 712.75, "volume": 613533.0}, {"date": "2026-06-04", "close": 706.98, "volume": 456594.0}, {"date": "2026-06-05", "close": 625.68, "volume": 696688.0}, {"date": "2026-06-08", "close": 664.28, "volume": 434758.0}, {"date": "2026-06-09", "close": 659.52, "volume": 541216.0}, {"date": "2026-06-10", "close": 664.23, "volume": 489161.0}, {"date": "2026-06-11", "close": 721.24, "volume": 488516.0}, {"date": "2026-06-12", "close": 729.89, "volume": 432667.0}, {"date": "2026-06-15", "close": 742.46, "volume": 582365.0}, {"date": "2026-06-16", "close": 684.86, "volume": 500306.0}, {"date": "2026-06-17", "close": 677.21, "volume": 394879.0}, {"date": "2026-06-18", "close": 729.04, "volume": 671853.0}, {"date": "2026-06-22", "close": 753.12, "volume": 802222.0}, {"date": "2026-06-23", "close": 706.9, "volume": 418827.0}, {"date": "2026-06-24", "close": 692.47, "volume": 543102.0}, {"date": "2026-06-25", "close": 675.7, "volume": 555461.0}, {"date": "2026-06-26", "close": 672.19, "volume": 3537388.0}, {"date": "2026-06-29", "close": 710.47, "volume": 535051.0}, {"date": "2026-06-30", "close": 745.56, "volume": 536924.0}, {"date": "2026-07-01", "close": 703.84, "volume": 298337.0}, {"date": "2026-07-02", "close": 601.66, "volume": 851973.0}, {"date": "2026-07-06", "close": 615.46, "volume": 405017.0}, {"date": "2026-07-07", "close": 592.19, "volume": 823619.0}, {"date": "2026-07-08", "close": 612.13, "volume": 514922.0}, {"date": "2026-07-09", "close": 648.15, "volume": 465907.0}, {"date": "2026-07-10", "close": 628.94, "volume": 246621.0}, {"date": "2026-07-13", "close": 602.55, "volume": 266042.0}, {"date": "2026-07-14", "close": 623.83, "volume": 278327.0}, {"date": "2026-07-15", "close": 612.38, "volume": 279491.0}, {"date": "2026-07-16", "close": 564.59, "volume": 664584.0}, {"date": "2026-07-17", "close": 554.97, "volume": 489964.0}, {"date": "2026-07-20", "close": 555.15, "volume": 429810.0}, {"date": "2026-07-21", "close": 590.18, "volume": 530503.0}, {"date": "2026-07-22", "close": 590.67, "volume": 340478.0}, {"date": "2026-07-23", "close": 576.41, "volume": 190284.0}, {"date": "2026-07-24", "close": 554.46, "volume": 431393.0}, {"date": "2026-07-27", "close": 522.67, "volume": 374207.0}, {"date": "2026-07-28", "close": 491.1, "volume": 512284.0}, {"date": "2026-07-29", "close": 462.16, "volume": 512225.0}, {"date": "2026-07-30", "close": 527.87, "volume": 665415.0}, {"date": "2026-07-31", "close": 535.2, "volume": 471045.0}, {"date": "2026-08-03", "close": 550.32, "volume": 355993.0}, {"date": "2026-08-04", "close": 583.06, "volume": 457296.0}, {"date": "2026-08-05", "close": 543.12, "volume": 679968.0}, {"date": "2026-08-06", "close": 687.5, "volume": 1398064.0}, {"date": "2026-08-07", "close": 725.28, "volume": 726015.0}], "refreshing": true}