{"ticker": "APPF", "overview": {"cik": "1433195", "ticker": "APPF", "name": "APPFOLIO INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0000938333-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0000938333-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002043379-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008399", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0000938333-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0000938333-26-000019", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0001908751-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0002150387-26-000004", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "FORM 3/A", "accession": "0001908751-26-000004", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "FORM 3/A", "accession": "0002150387-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001837400-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000938333-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000938333-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008138", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0000938333-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002054905-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002082975-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001837400-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002043379-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002095744-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000938333-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000938333-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008024", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007950", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000938333-26-000012", "price_sensitive": false}]}, "description": "APPFOLIO INC trades as APPF on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 298 insider filings for the company, from August 2021 to August 2026. Across those, 18 insiders disclosed 6 open-market purchases totalling $23.88M against 116 sales totalling $188.45M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 23880539.939999998, "sell_n": 116, "sell_sum": 188445484.87669998, "net": -164564944.9367, "insiders": 18, "first_date": "2021-08-25", "last_date": "2026-08-21"}, "metrics": {"ticker": "APPF", "has_prices": true, "as_of": "2026-08-07", "last": 198.74, "prev_close": 194.11, "change": 4.6299999999999955, "change_pct": 0.023852454793673664, "session_volume": 389697.0, "vwap_5": 195.59523042874224, "vwap_20": 179.03176020840684, "vwap_60": 168.12342912853583, "vwap_250": 198.08467677498192, "high_52w": 262.26, "low_52w": 143.34, "avg_volume_20": 436751.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000938333-26-000023", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2157206.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A 10% owner takes $2.2M off the table in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000023/0000938333-26-000023-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0000938333-26-000021", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1639606.8199999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A 10% owner cashes out $1.6M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000021/0000938333-26-000021-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}, {"id": "0000938333-26-000022", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1494854.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $1.5M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000022/0000938333-26-000022-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}, {"id": "0002043379-26-000012", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Timothy Mathias Eaton", "who_key": "Eaton Timothy Mathias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75573.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $76K of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/2043379/000204337926000012/0002043379-26-000012-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}, {"id": "0000938333-26-000020", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1096969.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A 10% owner takes $1.1M off the table in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000020/0000938333-26-000020-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}, {"id": "0000938333-26-000019", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3161757.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in APPF \u2014 A 10% owner offloads $3.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000019/0000938333-26-000019-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}, {"id": "0001837400-26-000014", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "William Shane Trigg", "who_key": "Trigg William Shane", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 421685.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $422K of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1837400/000183740026000014/0001837400-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "0000938333-26-000018", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1331434.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale sells $1.3M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000018/0000938333-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "0000938333-26-000017", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2901366.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$2.9M sale: A 10% owner lightens up on APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000017/0000938333-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "13DG-0000938333-26-000016", "src": "13DG", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Appfolio Inc", "who_key": "APPFOLIO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPFOLIO INC moves to a 21.2% activist stake in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/0000938333-26-000016-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "0002095744-26-000012", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Evan Pickering", "who_key": "Pickering Evan", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 92904.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $93K of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/2095744/000209574426000012/0002095744-26-000012-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "0000938333-26-000014", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1094565.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A 10% owner cashes out $1.1M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000014/0000938333-26-000014-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "0000938333-26-000013", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3179102.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A 10% owner takes $3.2M off the table in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000013/0000938333-26-000013-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "0002054905-26-000008", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Elizabeth Erin Barat", "who_key": "Barat Elizabeth Erin", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 248227.75999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on APPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054905/000205490526000008/0002054905-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "0002082975-26-000008", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Don Rigler", "who_key": "Rigler Don", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 29380.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $29K of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/2082975/000208297526000008/0002082975-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "0001837400-26-000012", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "William Shane Trigg", "who_key": "Trigg William Shane", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 741889.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on APPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837400/000183740026000012/0001837400-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "0002043379-26-000010", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Timothy Mathias Eaton", "who_key": "Eaton Timothy Mathias", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 189363.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on APPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043379/000204337926000010/0002043379-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}, {"id": "0000938333-26-000012", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1152748.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big holder trims $1.2M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000012/0000938333-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126218}, {"id": "0000938333-26-000011", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3034753.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A 10% owner takes $3M off the table in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000011/0000938333-26-000011-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126218}, {"id": "0002095744-26-000010", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Evan Pickering", "who_key": "Pickering Evan", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 132523.89, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $133K of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/2095744/000209574426000010/0002095744-26-000010-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129098}, {"id": "0000938333-26-000006", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4372906.7299999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $4.4M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000006/0000938333-26-000006-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0000938333-26-000007", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on APPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000007/0000938333-26-000007-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140618}, {"id": "0000938333-26-000005", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2303644.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $2.3M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000005/0000938333-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0000938333-26-000004", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2056970.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $2.1M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000004/0000938333-26-000004-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157898}, {"id": "0000938333-26-000003", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1981605.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $2M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000003/0000938333-26-000003-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162218}, {"id": "0000938333-26-000002", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1929626.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $1.9M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000002/0000938333-26-000002-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170858}, {"id": "13DG-0000769734-26-000034", "src": "13DG", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Appfolio Inc", "who_key": "APPFOLIO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPFOLIO INC moves to a 6.4% passive stake in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/0000769734-26-000034-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180938}, {"id": "0001908751-26-000006", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Diya Jolly", "who_key": "Jolly Diya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1908751/000190875126000006/0001908751-26-000006-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182378}, {"id": "0002150387-26-000004", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Michael MiQi Yang", "who_key": "Yang Michael MiQi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150387/000215038726000004/0002150387-26-000004-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182378}, {"id": "0001433195-26-000046", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Appfolio Inc", "who_key": "APPFOLIO INC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on APPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319526000046/0001433195-26-000046-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182378}], "recent_buys": [{"id": "0000950170-25-084057", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Timothy K. Bliss", "who_key": "BLISS TIMOTHY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4778053.499999999, "score": 74.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $4.8M of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000095017025084057/0000950170-25-084057-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736778}, {"id": "0001433195-25-000081", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Robert Donald Casey III", "who_key": "Casey Robert Donald III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 870920.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member picks up $871K of APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000081/0001433195-25-000081-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741098}, {"id": "0001433195-25-000026", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Alexander Wolf", "who_key": "Wolf Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2903482.050000001, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000026/0001433195-25-000026-index.htm", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902378}, {"id": "0001433195-23-000073", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Alexander Wolf", "who_key": "Wolf Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4034576.0, "score": 63.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319523000073/0001433195-23-000073-index.htm", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793738}, {"id": "0001433195-23-000072", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Alexander Wolf", "who_key": "Wolf Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1758451.06, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319523000072/0001433195-23-000072-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835498}, {"id": "0000899243-21-041362", "src": "INSIDERS", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "William R. Rauth III", "who_key": "RAUTH WILLIAM R III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9535057.329999998, "score": 72.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924321041362/0000899243-21-041362-index.htm", "trade_date": "2021-10-20", "timestamp": "2021-10-20", "mins": 2649098}], "institutional": [{"id": "13DG-0000938333-26-000016", "src": "13DG", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Appfolio Inc", "who_key": "APPFOLIO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPFOLIO INC moves to a 21.2% activist stake in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/0000938333-26-000016-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "13DG-0000769734-26-000034", "src": "13DG", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Appfolio Inc", "who_key": "APPFOLIO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPFOLIO INC moves to a 6.4% passive stake in APPF", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/0000769734-26-000034-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002100119-26-000079", "src": "13DG", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Appfolio Inc", "who_key": "APPFOLIO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPFOLIO INC crosses 5% of APPF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/0002100119-26-000079-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270218}, {"id": "13DG-0002100121-26-000081", "src": "13DG", "ticker": "APPF", "cik": "1433195", "company": "APPFOLIO INC", "company_raw": "APPFOLIO INC", "who": "Appfolio Inc", "who_key": "APPFOLIO INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "APPFOLIO INC crosses 5% of APPF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/0002100121-26-000081-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271658}], "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": "AppFolio, Inc. - Class A Common Stock", "new_value": "APPFOLIO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001433195", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001433195", "applied": 1, "detected_at": "2026-09-10T10:04:58.456713"}]}, "key_people": [{"who": "Maurice J. Duca", "who_key": "DUCA MAURICE J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 83742624.03999999, "net": -83742624.03999999, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2157206.65, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000023/0000938333-26-000023-index.htm"}, {"action": "SELL", "amount": 1639606.8199999998, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000021/0000938333-26-000021-index.htm"}, {"action": "SELL", "amount": 1494854.23, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000022/0000938333-26-000022-index.htm"}, {"action": "SELL", "amount": 1096969.01, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000020/0000938333-26-000020-index.htm"}, {"action": "SELL", "amount": 3161757.87, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000019/0000938333-26-000019-index.htm"}, {"action": "SELL", "amount": 1331434.97, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000018/0000938333-26-000018-index.htm"}, {"action": "SELL", "amount": 2901366.86, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000017/0000938333-26-000017-index.htm"}, {"action": "SELL", "amount": 1094565.19, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000014/0000938333-26-000014-index.htm"}, {"action": "SELL", "amount": 3179102.53, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000013/0000938333-26-000013-index.htm"}, {"action": "SELL", "amount": 1152748.98, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000012/0000938333-26-000012-index.htm"}, {"action": "SELL", "amount": 3034753.23, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000011/0000938333-26-000011-index.htm"}, {"action": "SELL", "amount": 4372906.7299999995, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000006/0000938333-26-000006-index.htm"}, {"action": "SELL", "amount": 2303644.51, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000005/0000938333-26-000005-index.htm"}, {"action": "SELL", "amount": 2056970.37, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000004/0000938333-26-000004-index.htm"}, {"action": "SELL", "amount": 1981605.0, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000003/0000938333-26-000003-index.htm"}, {"action": "SELL", "amount": 1929626.0, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000002/0000938333-26-000002-index.htm"}, {"action": "SELL", "amount": 1019782.0, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925023311/0001415889-25-023311-index.htm"}, {"action": "SELL", "amount": 3556303.52, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925023059/0001415889-25-023059-index.htm"}, {"action": "SELL", "amount": 1332238.16, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925021685/0001415889-25-021685-index.htm"}, {"action": "SELL", "amount": 1581404.29, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925021517/0001415889-25-021517-index.htm"}, {"action": "SELL", "amount": 1604229.88, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925021516/0001415889-25-021516-index.htm"}, {"action": "SELL", "amount": 1709767.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925021457/0001415889-25-021457-index.htm"}, {"action": "SELL", "amount": 1725361.15, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925021339/0001415889-25-021339-index.htm"}, {"action": "SELL", "amount": 1759000.5, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925021210/0001415889-25-021210-index.htm"}, {"action": "SELL", "amount": 1799293.04, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000141588925021142/0001415889-25-021142-index.htm"}], "latest": {"action": "SELL", "amount": 2157206.65, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000093833326000023/0000938333-26-000023-index.htm"}}, {"who": "Timothy K. Bliss", "who_key": "BLISS TIMOTHY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4778053.499999999, "sold": 62321667.426, "net": -57543613.926, "trades": 12, "top_score": 74.2, "lean": "selling", "history": [{"action": "BUY", "amount": 4778053.499999999, "date": "2025-06-09", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000095017025084057/0000950170-25-084057-index.htm"}, {"action": "SELL", "amount": 9028778.69, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000095017024073243/0000950170-24-073243-index.htm"}, {"action": "SELL", "amount": 14311716.790000001, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000095017024071553/0000950170-24-071553-index.htm"}, {"action": "SELL", "amount": 12182691.73, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000095017024063742/0000950170-24-063742-index.htm"}, {"action": "SELL", "amount": 14642746.969999999, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924324000178/0000899243-24-000178-index.htm"}, {"action": "SELL", "amount": 1310396.68, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924322031511/0000899243-22-031511-index.htm"}, {"action": "SELL", "amount": 2868312.74, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924322030602/0000899243-22-030602-index.htm"}, {"action": "SELL", "amount": 1022702.6900000001, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924322029161/0000899243-22-029161-index.htm"}, {"action": "SELL", "amount": 2732549.67, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924322028699/0000899243-22-028699-index.htm"}, {"action": "SELL", "amount": 1750310.19, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924322028303/0000899243-22-028303-index.htm"}, {"action": "SELL", "amount": 1829487.76, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924322027654/0000899243-22-027654-index.htm"}, {"action": "SELL", "amount": 641973.5160000001, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924322022442/0000899243-22-022442-index.htm"}], "latest": {"action": "BUY", "amount": 4778053.499999999, "date": "2025-06-09", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000095017025084057/0000950170-25-084057-index.htm"}}, {"who": "William Shane Trigg", "who_key": "Trigg William Shane", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14853029.93, "net": -14853029.93, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421685.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837400/000183740026000014/0001837400-26-000014-index.htm"}, {"action": "SELL", "amount": 546573.38, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000183740026000010/0001837400-26-000010-index.htm"}, {"action": "SELL", "amount": 1181857.7, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000183740026000004/0001837400-26-000004-index.htm"}, {"action": "SELL", "amount": 949051.59, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000183740025000007/0001837400-25-000007-index.htm"}, {"action": "SELL", "amount": 1107786.08, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000183740025000003/0001837400-25-000003-index.htm"}, {"action": "SELL", "amount": 798119.76, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000126/0001433195-25-000126-index.htm"}, {"action": "SELL", "amount": 1247555.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000079/0001433195-25-000079-index.htm"}, {"action": "SELL", "amount": 760662.27, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000028/0001433195-25-000028-index.htm"}, {"action": "SELL", "amount": 1091458.9, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000153/0001433195-24-000153-index.htm"}, {"action": "SELL", "amount": 804475.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000143/0001433195-24-000143-index.htm"}, {"action": "SELL", "amount": 766648.98, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000118/0001433195-24-000118-index.htm"}, {"action": "SELL", "amount": 2050495.1, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000071/0001433195-24-000071-index.htm"}, {"action": "SELL", "amount": 1639918.17, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000039/0001433195-24-000039-index.htm"}, {"action": "SELL", "amount": 1486743.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319523000139/0001433195-23-000139-index.htm"}], "latest": {"action": "SELL", "amount": 421685.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837400/000183740026000014/0001837400-26-000014-index.htm"}}, {"who": "Alexander Wolf", "who_key": "Wolf Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8696509.110000001, "sold": 2502600.0, "net": 6193909.110000001, "trades": 4, "top_score": 71.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2903482.050000001, "date": "2025-02-14", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000026/0001433195-25-000026-index.htm"}, {"action": "SELL", "amount": 2502600.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000069/0001433195-24-000069-index.htm"}, {"action": "BUY", "amount": 4034576.0, "date": "2023-06-06", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319523000073/0001433195-23-000073-index.htm"}, {"action": "BUY", "amount": 1758451.06, "date": "2023-05-08", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319523000072/0001433195-23-000072-index.htm"}], "latest": {"action": "BUY", "amount": 2903482.050000001, "date": "2025-02-14", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000026/0001433195-25-000026-index.htm"}}, {"who": "William R. Rauth III", "who_key": "RAUTH WILLIAM R III", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 9535057.329999998, "sold": 0, "net": 9535057.329999998, "trades": 1, "top_score": 72.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9535057.329999998, "date": "2021-10-20", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924321041362/0000899243-21-041362-index.htm"}], "latest": {"action": "BUY", "amount": 9535057.329999998, "date": "2021-10-20", "score": 72.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000089924321041362/0000899243-21-041362-index.htm"}}, {"who": "Andreas von Blottnitz", "who_key": "von Blottnitz Andreas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8280253.35, "net": -8280253.35, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5213897.4799999995, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000151/0001433195-24-000151-index.htm"}, {"action": "SELL", "amount": 2046816.33, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000080/0001433195-24-000080-index.htm"}, {"action": "SELL", "amount": 1019539.5399999999, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000043/0001433195-24-000043-index.htm"}], "latest": {"action": "SELL", "amount": 5213897.4799999995, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000151/0001433195-24-000151-index.htm"}}, {"who": "Matthew S. Mazza", "who_key": "Mazza Matthew S", "role": "Chief Trust Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6858031.8925, "net": -6858031.8925, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 836109.56, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000191586025000003/0001915860-25-000003-index.htm"}, {"action": "SELL", "amount": 213941.40000000002, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319525000002/0001433195-25-000002-index.htm"}, {"action": "SELL", "amount": 1214959.27, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000155/0001433195-24-000155-index.htm"}, {"action": "SELL", "amount": 1202482.3, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000140/0001433195-24-000140-index.htm"}, {"action": "SELL", "amount": 212091.03999999998, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000134/0001433195-24-000134-index.htm"}, {"action": "SELL", "amount": 524517.87, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000116/0001433195-24-000116-index.htm"}, {"action": "SELL", "amount": 531600.39, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000067/0001433195-24-000067-index.htm"}, {"action": "SELL", "amount": 1041689.1799999999, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319524000037/0001433195-24-000037-index.htm"}, {"action": "SELL", "amount": 924447.0599999999, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319523000138/0001433195-23-000138-index.htm"}, {"action": "SELL", "amount": 156193.8225, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319522000093/0001433195-22-000093-index.htm"}], "latest": {"action": "SELL", "amount": 836109.56, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000191586025000003/0001915860-25-000003-index.htm"}}, {"who": "Jonathan Walker", "who_key": "Walker Jonathan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2409852.7382, "net": -2409852.7382, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1034088.0282000001, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319522000060/0001433195-22-000060-index.htm"}, {"action": "SELL", "amount": 98290.70999999999, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319521000092/0001433195-21-000092-index.htm"}, {"action": "SELL", "amount": 1277474.0, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319521000085/0001433195-21-000085-index.htm"}], "latest": {"action": "SELL", "amount": 1034088.0282000001, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433195/000143319522000060/0001433195-22-000060-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -132523.89}, {"date": "2026-08-07", "net": -4187502.21}, {"date": "2026-08-10", "net": -29380.5}, {"date": "2026-08-11", "net": -4273667.72}, {"date": "2026-08-12", "net": -92904.34}, {"date": "2026-08-13", "net": -4232801.83}, {"date": "2026-08-14", "net": -421685.0}, {"date": "2026-08-17", "net": -4258726.88}, {"date": "2026-08-19", "net": -3210034.58}, {"date": "2026-08-21", "net": -2157206.65}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0000938333-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0000938333-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0002043379-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008399", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0000938333-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0000938333-26-000019", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0001908751-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-18", "title": "FORM 4/A", "accession": "0002150387-26-000004", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "FORM 3/A", "accession": "0001908751-26-000004", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "FORM 3/A", "accession": "0002150387-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001837400-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000938333-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000938333-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008138", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0000938333-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002054905-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002082975-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001837400-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002043379-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002095744-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000938333-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000938333-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008024", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007950", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0000938333-26-000012", "price_sensitive": false}], "performance": {"ticker": "APPF", "has_prices": true, "summary": {"n": 11, "avg": 0.2090395753525203, "win_rate": 0.5454545454545454, "best": 0.6681215376867552, "worst": -0.2604197677880322, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 235.71, "return": -0.15684527597471468}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 268.72, "return": -0.2604197677880322}, {"who": "BLISS TIMOTHY K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4778053.499999999, "date": "2025-06-09", "score": 74.2, "ref_price": 217.95, "return": -0.08813948153246148}, {"who": "Casey Robert Donald III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 870920.0, "date": "2025-06-06", "score": 52.8, "ref_price": 217.25, "return": -0.08520138089758339}, {"who": "Wolf Alexander", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2903482.050000001, "date": "2025-02-14", "score": 71.6, "ref_price": 217.32, "return": -0.08549604270200618}, {"who": "Wolf Alexander", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4034576.0, "date": "2023-06-06", "score": 63.6, "ref_price": 155.53, "return": 0.2778242139780107}, {"who": "Wolf Alexander", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1758451.06, "date": "2023-05-08", "score": 57.7, "ref_price": 137.82, "return": 0.44202583079378915}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 127.59, "return": 0.5576455835096795}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-14", "score": 0.0, "ref_price": 119.14, "return": 0.6681215376867552}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-23", "score": 0.0, "ref_price": 131.24, "return": 0.5143249009448339}, {"who": "RAUTH WILLIAM R III", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9535057.329999998, "date": "2021-10-20", "score": 72.9, "ref_price": 131.13, "return": 0.5155952108594526}]}, "price_series": [{"date": "2016-08-08", "close": 16.93, "volume": 79893.0}, {"date": "2016-08-09", "close": 17.99, "volume": 115575.0}, {"date": "2016-08-10", "close": 17.98, "volume": 24089.0}, {"date": "2016-08-11", "close": 18.19, "volume": 71730.0}, {"date": "2016-08-12", "close": 18.19, "volume": 21366.0}, {"date": "2016-08-15", "close": 18.15, "volume": 29192.0}, {"date": "2016-08-16", "close": 18.23, "volume": 62868.0}, {"date": "2016-08-17", "close": 18.24, "volume": 16966.0}, {"date": "2016-08-18", "close": 18.28, "volume": 17770.0}, {"date": "2016-08-19", "close": 18.19, "volume": 26307.0}, {"date": "2016-08-22", "close": 18.29, "volume": 19561.0}, {"date": "2016-08-23", "close": 18.32, "volume": 23740.0}, {"date": "2016-08-24", "close": 18.42, "volume": 20838.0}, {"date": "2016-08-25", "close": 18.5, "volume": 16182.0}, {"date": "2016-08-26", "close": 18.5, "volume": 12168.0}, {"date": "2016-08-29", "close": 18.68, "volume": 24240.0}, {"date": "2016-08-30", "close": 18.62, "volume": 6109.0}, {"date": "2016-08-31", "close": 18.42, "volume": 9888.0}, {"date": "2016-09-01", "close": 18.35, "volume": 35505.0}, {"date": "2016-09-02", "close": 18.45, "volume": 13625.0}, {"date": "2016-09-06", "close": 18.62, "volume": 26377.0}, {"date": "2016-09-07", "close": 18.89, "volume": 16281.0}, {"date": "2016-09-08", "close": 18.94, "volume": 11986.0}, {"date": "2016-09-09", "close": 18.34, "volume": 32728.0}, {"date": "2016-09-12", "close": 18.98, "volume": 33224.0}, {"date": "2016-09-13", "close": 18.63, "volume": 27594.0}, {"date": "2016-09-14", "close": 19.74, "volume": 32278.0}, {"date": "2016-09-15", "close": 19.65, "volume": 23000.0}, {"date": "2016-09-16", "close": 19.19, "volume": 86312.0}, {"date": "2016-09-19", "close": 18.99, "volume": 20404.0}, {"date": "2016-09-20", "close": 19.47, "volume": 18970.0}, {"date": "2016-09-21", "close": 19.6, "volume": 18086.0}, {"date": "2016-09-22", "close": 19.64, "volume": 26694.0}, {"date": "2016-09-23", "close": 19.66, "volume": 12329.0}, {"date": "2016-09-26", "close": 19.17, "volume": 13962.0}, {"date": "2016-09-27", "close": 19.39, "volume": 13401.0}, {"date": "2016-09-28", "close": 19.64, "volume": 12780.0}, {"date": "2016-09-29", "close": 19.11, "volume": 17302.0}, {"date": "2016-09-30", "close": 19.44, "volume": 17265.0}, {"date": "2016-10-03", "close": 18.73, "volume": 18994.0}, {"date": "2016-10-04", "close": 19.04, "volume": 20309.0}, {"date": "2016-10-05", "close": 18.93, "volume": 16058.0}, {"date": "2016-10-06", "close": 19.04, "volume": 13919.0}, {"date": "2016-10-07", "close": 19.0, "volume": 10842.0}, {"date": "2016-10-10", "close": 19.05, "volume": 26680.0}, {"date": "2016-10-11", "close": 18.78, "volume": 9593.0}, {"date": "2016-10-12", "close": 18.86, "volume": 9163.0}, {"date": "2016-10-13", "close": 18.68, "volume": 14130.0}, {"date": "2016-10-14", "close": 19.02, "volume": 30375.0}, {"date": "2016-10-17", "close": 18.9, "volume": 20953.0}, {"date": "2016-10-18", "close": 19.01, "volume": 10896.0}, {"date": "2016-10-19", "close": 19.14, "volume": 18745.0}, {"date": "2016-10-20", "close": 19.08, "volume": 15803.0}, {"date": "2016-10-21", "close": 19.07, "volume": 5152.0}, {"date": "2016-10-24", "close": 19.2, "volume": 6665.0}, {"date": "2016-10-25", "close": 19.05, "volume": 7082.0}, {"date": "2016-10-26", "close": 19.09, "volume": 9010.0}, {"date": "2016-10-27", "close": 19.0, "volume": 12434.0}, {"date": "2016-10-28", "close": 19.01, "volume": 12454.0}, {"date": "2016-10-31", "close": 19.05, "volume": 7816.0}, {"date": "2016-11-01", "close": 19.0, "volume": 19261.0}, {"date": "2016-11-02", "close": 18.9, "volume": 12545.0}, {"date": "2016-11-03", "close": 18.85, "volume": 19122.0}, {"date": "2016-11-04", "close": 18.9, "volume": 27419.0}, {"date": "2016-11-07", "close": 19.1, "volume": 15935.0}, {"date": "2016-11-08", "close": 19.55, "volume": 25230.0}, {"date": "2016-11-09", "close": 19.25, "volume": 24873.0}, {"date": "2016-11-10", "close": 19.7, "volume": 27825.0}, {"date": "2016-11-11", "close": 22.0, "volume": 63580.0}, {"date": "2016-11-14", "close": 21.55, "volume": 35171.0}, {"date": "2016-11-15", "close": 21.475, "volume": 13955.0}, {"date": "2016-11-16", "close": 21.85, "volume": 17253.0}, {"date": "2016-11-17", "close": 21.55, "volume": 14000.0}, {"date": "2016-11-18", "close": 21.6, "volume": 26284.0}, {"date": "2016-11-21", "close": 21.8, "volume": 16775.0}, {"date": "2016-11-22", "close": 22.0, "volume": 30486.0}, {"date": "2016-11-23", "close": 22.0, "volume": 17178.0}, {"date": "2016-11-25", "close": 21.5, "volume": 12334.0}, {"date": "2016-11-28", "close": 22.05, "volume": 9897.0}, {"date": "2016-11-29", "close": 21.9, "volume": 3618.0}, {"date": "2016-11-30", "close": 21.9, "volume": 8174.0}, {"date": "2016-12-01", "close": 21.45, "volume": 18018.0}, {"date": "2016-12-02", "close": 21.0, "volume": 9880.0}, {"date": "2016-12-05", "close": 21.75, "volume": 19530.0}, {"date": "2016-12-06", "close": 21.9, "volume": 18230.0}, {"date": "2016-12-07", "close": 21.85, "volume": 13435.0}, {"date": "2016-12-08", "close": 21.95, "volume": 24616.0}, {"date": "2016-12-09", "close": 22.2, "volume": 22736.0}, {"date": "2016-12-12", "close": 21.9, "volume": 17759.0}, {"date": "2016-12-13", "close": 21.95, "volume": 32080.0}, {"date": "2016-12-14", "close": 22.1, "volume": 18109.0}, {"date": "2016-12-15", "close": 22.25, "volume": 24736.0}, {"date": "2016-12-16", "close": 22.7, "volume": 74077.0}, {"date": "2016-12-19", "close": 22.95, "volume": 25255.0}, {"date": "2016-12-20", "close": 23.9, "volume": 14254.0}, {"date": "2016-12-21", "close": 24.0, "volume": 13122.0}, {"date": "2016-12-22", "close": 23.7, "volume": 13413.0}, {"date": "2016-12-23", "close": 23.55, "volume": 8559.0}, {"date": "2016-12-27", "close": 23.4, "volume": 9083.0}, {"date": "2016-12-28", "close": 23.3, "volume": 19175.0}, {"date": "2016-12-29", "close": 23.85, "volume": 13682.0}, {"date": "2016-12-30", "close": 23.85, "volume": 17524.0}, {"date": "2017-01-03", "close": 23.0, "volume": 51854.0}, {"date": "2017-01-04", "close": 22.5, "volume": 19602.0}, {"date": "2017-01-05", "close": 22.4, "volume": 12163.0}, {"date": "2017-01-06", "close": 22.35, "volume": 14997.0}, {"date": "2017-01-09", "close": 22.3, "volume": 10577.0}, {"date": "2017-01-10", "close": 22.45, "volume": 7515.0}, {"date": "2017-01-11", "close": 22.45, "volume": 16435.0}, {"date": "2017-01-12", "close": 22.4, "volume": 18923.0}, {"date": "2017-01-13", "close": 22.4, "volume": 16659.0}, {"date": "2017-01-17", "close": 21.9, "volume": 14923.0}, {"date": "2017-01-18", "close": 22.25, "volume": 10734.0}, {"date": "2017-01-19", "close": 22.1, "volume": 5140.0}, {"date": "2017-01-20", "close": 22.7, "volume": 35640.0}, {"date": "2017-01-23", "close": 22.85, "volume": 10026.0}, {"date": "2017-01-24", "close": 22.75, "volume": 17242.0}, {"date": "2017-01-25", "close": 22.95, "volume": 8885.0}, {"date": "2017-01-26", "close": 22.9, "volume": 4713.0}, {"date": "2017-01-27", "close": 23.15, "volume": 15108.0}, {"date": "2017-01-30", "close": 22.9, "volume": 7887.0}, {"date": "2017-01-31", "close": 22.65, "volume": 13258.0}, {"date": "2017-02-01", "close": 22.9, "volume": 22531.0}, {"date": "2017-02-02", "close": 22.75, "volume": 6979.0}, {"date": "2017-02-03", "close": 23.0, "volume": 29442.0}, {"date": "2017-02-06", "close": 23.85, "volume": 35636.0}, {"date": "2017-02-07", "close": 23.9, "volume": 9708.0}, {"date": "2017-02-08", "close": 23.8, "volume": 12039.0}, {"date": "2017-02-09", "close": 24.75, "volume": 17408.0}, {"date": "2017-02-10", "close": 24.0, "volume": 30255.0}, {"date": "2017-02-13", "close": 24.05, "volume": 10839.0}, {"date": "2017-02-14", "close": 24.0, "volume": 11261.0}, {"date": "2017-02-15", "close": 23.7, "volume": 13007.0}, {"date": "2017-02-16", "close": 23.7, "volume": 9223.0}, {"date": "2017-02-17", "close": 23.8, "volume": 15732.0}, {"date": "2017-02-21", "close": 23.7, "volume": 5630.0}, {"date": "2017-02-22", "close": 23.85, "volume": 7787.0}, {"date": "2017-02-23", "close": 23.65, "volume": 8797.0}, {"date": "2017-02-24", "close": 23.8, "volume": 10441.0}, {"date": "2017-02-27", "close": 25.05, "volume": 26670.0}, {"date": "2017-02-28", "close": 24.85, "volume": 25217.0}, {"date": "2017-03-01", "close": 24.95, "volume": 15977.0}, {"date": "2017-03-02", "close": 24.5, "volume": 18763.0}, {"date": "2017-03-03", "close": 23.95, "volume": 82816.0}, {"date": "2017-03-06", "close": 23.75, "volume": 10661.0}, {"date": "2017-03-07", "close": 23.6, "volume": 20796.0}, {"date": "2017-03-08", "close": 24.4, "volume": 76935.0}, {"date": "2017-03-09", "close": 24.1, "volume": 14571.0}, {"date": "2017-03-10", "close": 24.2, "volume": 11031.0}, {"date": "2017-03-13", "close": 24.4, "volume": 26653.0}, {"date": "2017-03-14", "close": 24.5, "volume": 8610.0}, {"date": "2017-03-15", "close": 25.1, "volume": 247386.0}, {"date": "2017-03-16", "close": 25.05, "volume": 64769.0}, {"date": "2017-03-17", "close": 25.95, "volume": 46821.0}, {"date": "2017-03-20", "close": 25.2, "volume": 24275.0}, {"date": "2017-03-21", "close": 24.45, "volume": 23831.0}, {"date": "2017-03-22", "close": 24.2, "volume": 296696.0}, {"date": "2017-03-23", "close": 25.5, "volume": 33653.0}, {"date": "2017-03-24", "close": 25.7, "volume": 25734.0}, {"date": "2017-03-27", "close": 26.0, "volume": 12048.0}, {"date": "2017-03-28", "close": 26.05, "volume": 9862.0}, {"date": "2017-03-29", "close": 26.15, "volume": 15532.0}, {"date": "2017-03-30", "close": 27.5, "volume": 32302.0}, {"date": "2017-03-31", "close": 27.2, "volume": 88424.0}, {"date": "2017-04-03", "close": 27.45, "volume": 27976.0}, {"date": "2017-04-04", "close": 27.15, "volume": 37640.0}, {"date": "2017-04-05", "close": 25.9, "volume": 43103.0}, {"date": "2017-04-06", "close": 25.8, "volume": 58639.0}, {"date": "2017-04-07", "close": 26.0, "volume": 40058.0}, {"date": "2017-04-10", "close": 25.7, "volume": 38638.0}, {"date": "2017-04-11", "close": 26.0, "volume": 27469.0}, {"date": "2017-04-12", "close": 25.65, "volume": 16962.0}, {"date": "2017-04-13", "close": 25.4, "volume": 22112.0}, {"date": "2017-04-17", "close": 25.3, "volume": 34454.0}, {"date": "2017-04-18", "close": 25.45, "volume": 21832.0}, {"date": "2017-04-19", "close": 25.7, "volume": 21805.0}, {"date": "2017-04-20", "close": 25.9, "volume": 33337.0}, {"date": "2017-04-21", "close": 26.05, "volume": 22067.0}, {"date": "2017-04-24", "close": 26.4, "volume": 16225.0}, {"date": "2017-04-25", "close": 26.4, "volume": 21805.0}, {"date": "2017-04-26", "close": 26.6, "volume": 35174.0}, {"date": "2017-04-27", "close": 27.25, "volume": 33767.0}, {"date": "2017-04-28", "close": 26.55, "volume": 40198.0}, {"date": "2017-05-01", "close": 26.1, "volume": 25003.0}, {"date": "2017-05-02", "close": 26.25, "volume": 27345.0}, {"date": "2017-05-03", "close": 26.1, "volume": 30355.0}, {"date": "2017-05-04", "close": 26.0, "volume": 16773.0}, {"date": "2017-05-05", "close": 26.0, "volume": 59321.0}, {"date": "2017-05-08", "close": 26.9, "volume": 56201.0}, {"date": "2017-05-09", "close": 28.05, "volume": 88637.0}, {"date": "2017-05-10", "close": 28.0, "volume": 63610.0}, {"date": "2017-05-11", "close": 28.25, "volume": 47342.0}, {"date": "2017-05-12", "close": 28.1, "volume": 25030.0}, {"date": "2017-05-15", "close": 28.25, "volume": 46681.0}, {"date": "2017-05-16", "close": 28.45, "volume": 38158.0}, {"date": "2017-05-17", "close": 27.65, "volume": 62954.0}, {"date": "2017-05-18", "close": 27.95, "volume": 42721.0}, {"date": "2017-05-19", "close": 27.85, "volume": 32896.0}, {"date": "2017-05-22", "close": 27.85, "volume": 24948.0}, {"date": "2017-05-23", "close": 27.7, "volume": 39067.0}, {"date": "2017-05-24", "close": 27.7, "volume": 22766.0}, {"date": "2017-05-25", "close": 27.85, "volume": 36841.0}, {"date": "2017-05-26", "close": 28.4, "volume": 94187.0}, {"date": "2017-05-30", "close": 28.5, "volume": 82742.0}, {"date": "2017-05-31", "close": 28.65, "volume": 240413.0}, {"date": "2017-06-01", "close": 29.9, "volume": 145299.0}, {"date": "2017-06-02", "close": 30.95, "volume": 133658.0}, {"date": "2017-06-05", "close": 32.0, "volume": 121493.0}, {"date": "2017-06-06", "close": 31.7, "volume": 89731.0}, {"date": "2017-06-07", "close": 31.45, "volume": 73249.0}, {"date": "2017-06-08", "close": 31.4, "volume": 73412.0}, {"date": "2017-06-09", "close": 31.0, "volume": 95719.0}, {"date": "2017-06-12", "close": 31.7, "volume": 213655.0}, {"date": "2017-06-13", "close": 31.4, "volume": 94553.0}, {"date": "2017-06-14", "close": 31.4, "volume": 122334.0}, {"date": "2017-06-15", "close": 31.45, "volume": 181870.0}, {"date": "2017-06-16", "close": 31.8, "volume": 104691.0}, {"date": "2017-06-19", "close": 32.35, "volume": 68296.0}, {"date": "2017-06-20", "close": 32.6, "volume": 69079.0}, {"date": "2017-06-21", "close": 32.4, "volume": 65765.0}, {"date": "2017-06-22", "close": 32.55, "volume": 47856.0}, {"date": "2017-06-23", "close": 33.45, "volume": 213680.0}, {"date": "2017-06-26", "close": 34.0, "volume": 207951.0}, {"date": "2017-06-27", "close": 33.3, "volume": 125909.0}, {"date": "2017-06-28", "close": 34.15, "volume": 47474.0}, {"date": "2017-06-29", "close": 32.45, "volume": 86389.0}, {"date": "2017-06-30", "close": 32.6, "volume": 192307.0}, {"date": "2017-07-03", "close": 31.45, "volume": 49923.0}, {"date": "2017-07-05", "close": 31.8, "volume": 95079.0}, {"date": "2017-07-06", "close": 31.55, "volume": 195000.0}, {"date": "2017-07-07", "close": 32.15, "volume": 53880.0}, {"date": "2017-07-10", "close": 32.725, "volume": 97728.0}, {"date": "2017-07-11", "close": 32.5, "volume": 79712.0}, {"date": "2017-07-12", "close": 32.9, "volume": 57374.0}, {"date": "2017-07-13", "close": 33.05, "volume": 131405.0}, {"date": "2017-07-14", "close": 33.45, "volume": 101677.0}, {"date": "2017-07-17", "close": 34.3, "volume": 81292.0}, {"date": "2017-07-18", "close": 34.65, "volume": 72871.0}, {"date": "2017-07-19", "close": 34.95, "volume": 80689.0}, {"date": "2017-07-20", "close": 35.8, "volume": 99858.0}, {"date": "2017-07-21", "close": 35.3, "volume": 165931.0}, {"date": "2017-07-24", "close": 35.45, "volume": 63357.0}, {"date": "2017-07-25", "close": 35.35, "volume": 95885.0}, {"date": "2017-07-26", "close": 35.3, "volume": 69034.0}, {"date": "2017-07-27", "close": 35.4, "volume": 208184.0}, {"date": "2017-07-28", "close": 35.6, "volume": 53337.0}, {"date": "2017-07-31", "close": 34.95, "volume": 44287.0}, {"date": "2017-08-01", "close": 35.0, "volume": 101018.0}, {"date": "2017-08-02", "close": 34.55, "volume": 218351.0}, {"date": "2017-08-03", "close": 34.45, "volume": 244619.0}, {"date": "2017-08-04", "close": 35.0, "volume": 140057.0}, {"date": "2017-08-07", "close": 35.25, "volume": 187737.0}, {"date": "2017-08-08", "close": 37.8, "volume": 602402.0}, {"date": "2017-08-09", "close": 36.65, "volume": 177488.0}, {"date": "2017-08-10", "close": 35.8, "volume": 355548.0}, {"date": "2017-08-11", "close": 36.0, "volume": 185214.0}, {"date": "2017-08-14", "close": 37.2, "volume": 365713.0}, {"date": "2017-08-15", "close": 38.15, "volume": 192051.0}, {"date": "2017-08-16", "close": 39.0, "volume": 106326.0}, {"date": "2017-08-17", "close": 40.05, "volume": 312405.0}, {"date": "2017-08-18", "close": 41.1, "volume": 206010.0}, {"date": "2017-08-21", "close": 40.65, "volume": 177886.0}, {"date": "2017-08-22", "close": 42.2, "volume": 176218.0}, {"date": "2017-08-23", "close": 41.7, "volume": 183732.0}, {"date": "2017-08-24", "close": 41.8, "volume": 142113.0}, {"date": "2017-08-25", "close": 41.8, "volume": 176352.0}, {"date": "2017-08-28", "close": 42.0, "volume": 119856.0}, {"date": "2017-08-29", "close": 41.4, "volume": 208371.0}, {"date": "2017-08-30", "close": 42.2, "volume": 203933.0}, {"date": "2017-08-31", "close": 42.9, "volume": 158515.0}, {"date": "2017-09-01", "close": 43.0, "volume": 156356.0}, {"date": "2017-09-05", "close": 43.05, "volume": 188531.0}, {"date": "2017-09-06", "close": 43.55, "volume": 187264.0}, {"date": "2017-09-07", "close": 44.7, "volume": 208519.0}, {"date": "2017-09-08", "close": 43.95, "volume": 205427.0}, {"date": "2017-09-11", "close": 45.35, "volume": 190313.0}, {"date": "2017-09-12", "close": 45.1, "volume": 160681.0}, {"date": "2017-09-13", "close": 44.5, "volume": 109462.0}, {"date": "2017-09-14", "close": 44.3, "volume": 114455.0}, {"date": "2017-09-15", "close": 44.7, "volume": 346219.0}, {"date": "2017-09-18", "close": 44.9, "volume": 125632.0}, {"date": "2017-09-19", "close": 45.0, "volume": 139097.0}, {"date": "2017-09-20", "close": 45.4, "volume": 142066.0}, {"date": "2017-09-21", "close": 46.05, "volume": 101436.0}, {"date": "2017-09-22", "close": 46.15, "volume": 130538.0}, {"date": "2017-09-25", "close": 46.1, "volume": 175528.0}, {"date": "2017-09-26", "close": 46.5, "volume": 207761.0}, {"date": "2017-09-27", "close": 48.0, "volume": 138458.0}, {"date": "2017-09-28", "close": 47.05, "volume": 254030.0}, {"date": "2017-09-29", "close": 47.95, "volume": 168989.0}, {"date": "2017-10-02", "close": 48.8, "volume": 134375.0}, {"date": "2017-10-03", "close": 49.55, "volume": 165040.0}, {"date": "2017-10-04", "close": 49.55, "volume": 211129.0}, {"date": "2017-10-05", "close": 49.85, "volume": 217909.0}, {"date": "2017-10-06", "close": 50.3, "volume": 130887.0}, {"date": "2017-10-09", "close": 51.1, "volume": 164196.0}, {"date": "2017-10-10", "close": 50.9, "volume": 172144.0}, {"date": "2017-10-11", "close": 51.65, "volume": 119021.0}, {"date": "2017-10-12", "close": 50.8, "volume": 150779.0}, {"date": "2017-10-13", "close": 50.7, "volume": 106790.0}, {"date": "2017-10-16", "close": 50.9, "volume": 152683.0}, {"date": "2017-10-17", "close": 50.4, "volume": 113526.0}, {"date": "2017-10-18", "close": 50.0, "volume": 179401.0}, {"date": "2017-10-19", "close": 49.55, "volume": 151883.0}, {"date": "2017-10-20", "close": 49.15, "volume": 190331.0}, {"date": "2017-10-23", "close": 48.75, "volume": 149414.0}, {"date": "2017-10-24", "close": 48.25, "volume": 229404.0}, {"date": "2017-10-25", "close": 46.8, "volume": 229990.0}, {"date": "2017-10-26", "close": 45.75, "volume": 290794.0}, {"date": "2017-10-27", "close": 46.35, "volume": 166129.0}, {"date": "2017-10-30", "close": 45.65, "volume": 132052.0}, {"date": "2017-10-31", "close": 45.9, "volume": 166296.0}, {"date": "2017-11-01", "close": 45.1, "volume": 133800.0}, {"date": "2017-11-02", "close": 45.5, "volume": 164725.0}, {"date": "2017-11-03", "close": 45.8, "volume": 106876.0}, {"date": "2017-11-06", "close": 46.45, "volume": 186603.0}, {"date": "2017-11-07", "close": 42.1, "volume": 415449.0}, {"date": "2017-11-08", "close": 41.55, "volume": 231751.0}, {"date": "2017-11-09", "close": 41.5, "volume": 188038.0}, {"date": "2017-11-10", "close": 41.9, "volume": 157958.0}, {"date": "2017-11-13", "close": 41.85, "volume": 133097.0}, {"date": "2017-11-14", "close": 43.4, "volume": 227755.0}, {"date": "2017-11-15", "close": 42.5, "volume": 113124.0}, {"date": "2017-11-16", "close": 43.55, "volume": 107510.0}, {"date": "2017-11-17", "close": 43.65, "volume": 137617.0}, {"date": "2017-11-20", "close": 44.85, "volume": 147203.0}, {"date": "2017-11-21", "close": 44.7, "volume": 187426.0}, {"date": "2017-11-22", "close": 43.75, "volume": 109891.0}, {"date": "2017-11-24", "close": 44.2, "volume": 96461.0}, {"date": "2017-11-27", "close": 43.5, "volume": 247179.0}, {"date": "2017-11-28", "close": 43.85, "volume": 135286.0}, {"date": "2017-11-29", "close": 42.6, "volume": 116367.0}, {"date": "2017-11-30", "close": 43.15, "volume": 132712.0}, {"date": "2017-12-01", "close": 41.85, "volume": 99266.0}, {"date": "2017-12-04", "close": 39.85, "volume": 229106.0}, {"date": "2017-12-05", "close": 41.05, "volume": 122842.0}, {"date": "2017-12-06", "close": 40.65, "volume": 103689.0}, {"date": "2017-12-07", "close": 41.35, "volume": 249906.0}, {"date": "2017-12-08", "close": 41.55, "volume": 142308.0}, {"date": "2017-12-11", "close": 41.65, "volume": 100925.0}, {"date": "2017-12-12", "close": 41.1, "volume": 69732.0}, {"date": "2017-12-13", "close": 41.8, "volume": 79488.0}, {"date": "2017-12-14", "close": 41.0, "volume": 103892.0}, {"date": "2017-12-15", "close": 42.2, "volume": 248505.0}, {"date": "2017-12-18", "close": 42.55, "volume": 105981.0}, {"date": "2017-12-19", "close": 42.0, "volume": 81952.0}, {"date": "2017-12-20", "close": 41.85, "volume": 65429.0}, {"date": "2017-12-21", "close": 41.7, "volume": 49218.0}, {"date": "2017-12-22", "close": 41.15, "volume": 68903.0}, {"date": "2017-12-26", "close": 41.05, "volume": 75518.0}, {"date": "2017-12-27", "close": 41.45, "volume": 88940.0}, {"date": "2017-12-28", "close": 41.15, "volume": 91876.0}, {"date": "2017-12-29", "close": 41.5, "volume": 165082.0}, {"date": "2018-01-02", "close": 41.2, "volume": 148206.0}, {"date": "2018-01-03", "close": 42.15, "volume": 116266.0}, {"date": "2018-01-04", "close": 42.5, "volume": 138388.0}, {"date": "2018-01-05", "close": 42.15, "volume": 144967.0}, {"date": "2018-01-08", "close": 42.0, "volume": 129413.0}, {"date": "2018-01-09", "close": 41.0, "volume": 111941.0}, {"date": "2018-01-10", "close": 40.65, "volume": 88042.0}, {"date": "2018-01-11", "close": 40.95, "volume": 146875.0}, {"date": "2018-01-12", "close": 42.55, "volume": 84137.0}, {"date": "2018-01-16", "close": 42.0, "volume": 140060.0}, {"date": "2018-01-17", "close": 42.7, "volume": 62676.0}, {"date": "2018-01-18", "close": 42.7, "volume": 79498.0}, {"date": "2018-01-19", "close": 44.95, "volume": 110622.0}, {"date": "2018-01-22", "close": 44.05, "volume": 118508.0}, {"date": "2018-01-23", "close": 45.05, "volume": 108885.0}, {"date": "2018-01-24", "close": 43.45, "volume": 101608.0}, {"date": "2018-01-25", "close": 43.45, "volume": 66158.0}, {"date": "2018-01-26", "close": 43.65, "volume": 59180.0}, {"date": "2018-01-29", "close": 43.4, "volume": 58983.0}, {"date": "2018-01-30", "close": 42.25, "volume": 91020.0}, {"date": "2018-01-31", "close": 42.35, "volume": 165403.0}, {"date": "2018-02-01", "close": 42.85, "volume": 97327.0}, {"date": "2018-02-02", "close": 40.9, "volume": 73138.0}, {"date": "2018-02-05", "close": 39.25, "volume": 130058.0}, {"date": "2018-02-06", "close": 40.1, "volume": 144887.0}, {"date": "2018-02-07", "close": 40.1, "volume": 146362.0}, {"date": "2018-02-08", "close": 39.05, "volume": 189570.0}, {"date": "2018-02-09", "close": 39.8, "volume": 144171.0}, {"date": "2018-02-12", "close": 40.6, "volume": 82087.0}, {"date": "2018-02-13", "close": 40.45, "volume": 53786.0}, {"date": "2018-02-14", "close": 40.9, "volume": 68671.0}, {"date": "2018-02-15", "close": 40.85, "volume": 59470.0}, {"date": "2018-02-16", "close": 42.5, "volume": 119049.0}, {"date": "2018-02-20", "close": 42.45, "volume": 85164.0}, {"date": "2018-02-21", "close": 43.2, "volume": 67545.0}, {"date": "2018-02-22", "close": 43.25, "volume": 64496.0}, {"date": "2018-02-23", "close": 44.4, "volume": 97183.0}, {"date": "2018-02-26", "close": 45.25, "volume": 148222.0}, {"date": "2018-02-27", "close": 39.9, "volume": 352061.0}, {"date": "2018-02-28", "close": 40.1, "volume": 224303.0}, {"date": "2018-03-01", "close": 39.9, "volume": 144117.0}, {"date": "2018-03-02", "close": 40.25, "volume": 103385.0}, {"date": "2018-03-05", "close": 40.25, "volume": 91715.0}, {"date": "2018-03-06", "close": 40.95, "volume": 138995.0}, {"date": "2018-03-07", "close": 41.25, "volume": 104513.0}, {"date": "2018-03-08", "close": 40.8, "volume": 71277.0}, {"date": "2018-03-09", "close": 42.0, "volume": 170234.0}, {"date": "2018-03-12", "close": 41.45, "volume": 85922.0}, {"date": "2018-03-13", "close": 41.15, "volume": 114021.0}, {"date": "2018-03-14", "close": 41.35, "volume": 42782.0}, {"date": "2018-03-15", "close": 41.05, "volume": 52188.0}, {"date": "2018-03-16", "close": 41.15, "volume": 100170.0}, {"date": "2018-03-19", "close": 40.6, "volume": 155758.0}, {"date": "2018-03-20", "close": 42.1, "volume": 70163.0}, {"date": "2018-03-21", "close": 41.55, "volume": 43421.0}, {"date": "2018-03-22", "close": 40.5, "volume": 59088.0}, {"date": "2018-03-23", "close": 40.4, "volume": 109416.0}, {"date": "2018-03-26", "close": 40.8, "volume": 229142.0}, {"date": "2018-03-27", "close": 39.55, "volume": 148915.0}, {"date": "2018-03-28", "close": 39.55, "volume": 259260.0}, {"date": "2018-03-29", "close": 40.85, "volume": 120599.0}, {"date": "2018-04-02", "close": 39.85, "volume": 95109.0}, {"date": "2018-04-03", "close": 39.9, "volume": 71772.0}, {"date": "2018-04-04", "close": 40.0, "volume": 111535.0}, {"date": "2018-04-05", "close": 40.85, "volume": 120745.0}, {"date": "2018-04-06", "close": 40.75, "volume": 62698.0}, {"date": "2018-04-09", "close": 41.75, "volume": 118011.0}, {"date": "2018-04-10", "close": 42.7, "volume": 149997.0}, {"date": "2018-04-11", "close": 43.4, "volume": 96884.0}, {"date": "2018-04-12", "close": 44.3, "volume": 91613.0}, {"date": "2018-04-13", "close": 44.1, "volume": 63526.0}, {"date": "2018-04-16", "close": 44.6, "volume": 103190.0}, {"date": "2018-04-17", "close": 46.65, "volume": 200142.0}, {"date": "2018-04-18", "close": 48.4, "volume": 214427.0}, {"date": "2018-04-19", "close": 50.3, "volume": 174835.0}, {"date": "2018-04-20", "close": 48.5, "volume": 131923.0}, {"date": "2018-04-23", "close": 47.9, "volume": 54737.0}, {"date": "2018-04-24", "close": 47.4, "volume": 53700.0}, {"date": "2018-04-25", "close": 47.6, "volume": 83404.0}, {"date": "2018-04-26", "close": 47.45, "volume": 82669.0}, {"date": "2018-04-27", "close": 47.75, "volume": 80100.0}, {"date": "2018-04-30", "close": 47.95, "volume": 142053.0}, {"date": "2018-05-01", "close": 49.25, "volume": 235071.0}, {"date": "2018-05-02", "close": 52.7, "volume": 226182.0}, {"date": "2018-05-03", "close": 52.45, "volume": 101965.0}, {"date": "2018-05-04", "close": 54.05, "volume": 150559.0}, {"date": "2018-05-07", "close": 54.2, "volume": 171378.0}, {"date": "2018-05-08", "close": 55.5, "volume": 301985.0}, {"date": "2018-05-09", "close": 57.1, "volume": 271005.0}, {"date": "2018-05-10", "close": 56.85, "volume": 283841.0}, {"date": "2018-05-11", "close": 56.85, "volume": 94965.0}, {"date": "2018-05-14", "close": 55.95, "volume": 107985.0}, {"date": "2018-05-15", "close": 57.05, "volume": 112197.0}, {"date": "2018-05-16", "close": 58.3, "volume": 170117.0}, {"date": "2018-05-17", "close": 57.6, "volume": 51500.0}, {"date": "2018-05-18", "close": 57.8, "volume": 49852.0}, {"date": "2018-05-21", "close": 54.25, "volume": 219741.0}, {"date": "2018-05-22", "close": 54.1, "volume": 160822.0}, {"date": "2018-05-23", "close": 54.8, "volume": 61830.0}, {"date": "2018-05-24", "close": 55.15, "volume": 103059.0}, {"date": "2018-05-25", "close": 56.0, "volume": 91602.0}, {"date": "2018-05-29", "close": 57.45, "volume": 103194.0}, {"date": "2018-05-30", "close": 58.15, "volume": 144735.0}, {"date": "2018-05-31", "close": 59.2, "volume": 127800.0}, {"date": "2018-06-01", "close": 60.05, "volume": 156851.0}, {"date": "2018-06-04", "close": 61.0, "volume": 121720.0}, {"date": "2018-06-05", "close": 62.75, "volume": 162445.0}, {"date": "2018-06-06", "close": 62.8, "volume": 112599.0}, {"date": "2018-06-07", "close": 59.75, "volume": 145222.0}, {"date": "2018-06-08", "close": 59.85, "volume": 132354.0}, {"date": "2018-06-11", "close": 61.15, "volume": 108923.0}, {"date": "2018-06-12", "close": 62.5, "volume": 115047.0}, {"date": "2018-06-13", "close": 63.35, "volume": 189629.0}, {"date": "2018-06-14", "close": 65.35, "volume": 249505.0}, {"date": "2018-06-15", "close": 65.25, "volume": 202327.0}, {"date": "2018-06-18", "close": 66.5, "volume": 195824.0}, {"date": "2018-06-19", "close": 66.9, "volume": 297980.0}, {"date": "2018-06-20", "close": 66.5, "volume": 200169.0}, {"date": "2018-06-21", "close": 64.25, "volume": 162067.0}, {"date": "2018-06-22", "close": 63.15, "volume": 730417.0}, {"date": "2018-06-25", "close": 62.25, "volume": 217148.0}, {"date": "2018-06-26", "close": 63.05, "volume": 151644.0}, {"date": "2018-06-27", "close": 61.05, "volume": 184211.0}, {"date": "2018-06-28", "close": 61.05, "volume": 295932.0}, {"date": "2018-06-29", "close": 61.15, "volume": 205263.0}, {"date": "2018-07-02", "close": 62.25, "volume": 122976.0}, {"date": "2018-07-03", "close": 61.75, "volume": 75167.0}, {"date": "2018-07-05", "close": 62.25, "volume": 104041.0}, {"date": "2018-07-06", "close": 62.4, "volume": 81841.0}, {"date": "2018-07-09", "close": 63.1, "volume": 117219.0}, {"date": "2018-07-10", "close": 61.6, "volume": 67199.0}, {"date": "2018-07-11", "close": 61.55, "volume": 74177.0}, {"date": "2018-07-12", "close": 62.75, "volume": 84671.0}, {"date": "2018-07-13", "close": 63.0, "volume": 81104.0}, {"date": "2018-07-16", "close": 62.95, "volume": 61468.0}, {"date": "2018-07-17", "close": 65.45, "volume": 153162.0}, {"date": "2018-07-18", "close": 64.5, "volume": 73340.0}, {"date": "2018-07-19", "close": 66.35, "volume": 121143.0}, {"date": "2018-07-20", "close": 65.75, "volume": 100154.0}, {"date": "2018-07-23", "close": 66.7, "volume": 67718.0}, {"date": "2018-07-24", "close": 65.5, "volume": 93572.0}, {"date": "2018-07-25", "close": 66.8, "volume": 61460.0}, {"date": "2018-07-26", "close": 67.75, "volume": 103041.0}, {"date": "2018-07-27", "close": 64.85, "volume": 118832.0}, {"date": "2018-07-30", "close": 61.85, "volume": 122637.0}, {"date": "2018-07-31", "close": 72.2, "volume": 327568.0}, {"date": "2018-08-01", "close": 75.95, "volume": 384298.0}, {"date": "2018-08-02", "close": 76.85, "volume": 252308.0}, {"date": "2018-08-03", "close": 74.6, "volume": 174224.0}, {"date": "2018-08-06", "close": 75.4, "volume": 127923.0}, {"date": "2018-08-07", "close": 74.95, "volume": 188894.0}, {"date": "2018-08-08", "close": 74.75, "volume": 152027.0}, {"date": "2018-08-09", "close": 76.2, "volume": 201629.0}, {"date": "2018-08-10", "close": 76.3, "volume": 122653.0}, {"date": "2018-08-13", "close": 77.2, "volume": 75972.0}, {"date": "2018-08-14", "close": 77.8, "volume": 141575.0}, {"date": "2018-08-15", "close": 77.6, "volume": 116771.0}, {"date": "2018-08-16", "close": 77.8, "volume": 125326.0}, {"date": "2018-08-17", "close": 77.15, "volume": 126384.0}, {"date": "2018-08-20", "close": 76.45, "volume": 239025.0}, {"date": "2018-08-21", "close": 77.5, "volume": 97150.0}, {"date": "2018-08-22", "close": 78.05, "volume": 142932.0}, {"date": "2018-08-23", "close": 78.95, "volume": 78907.0}, {"date": "2018-08-24", "close": 80.9, "volume": 151677.0}, {"date": "2018-08-27", "close": 82.2, "volume": 135290.0}, {"date": "2018-08-28", "close": 81.75, "volume": 135560.0}, {"date": "2018-08-29", "close": 81.9, "volume": 136717.0}, {"date": "2018-08-30", "close": 84.35, "volume": 125743.0}, {"date": "2018-08-31", "close": 85.4, "volume": 131155.0}, {"date": "2018-09-04", "close": 88.25, "volume": 161329.0}, {"date": "2018-09-05", "close": 85.9, "volume": 187963.0}, {"date": "2018-09-06", "close": 85.55, "volume": 110420.0}, {"date": "2018-09-07", "close": 85.9, "volume": 119511.0}, {"date": "2018-09-10", "close": 88.9, "volume": 129421.0}, {"date": "2018-09-11", "close": 89.1, "volume": 262191.0}, {"date": "2018-09-12", "close": 88.35, "volume": 145918.0}, {"date": "2018-09-13", "close": 90.85, "volume": 122358.0}, {"date": "2018-09-14", "close": 88.85, "volume": 159904.0}, {"date": "2018-09-17", "close": 85.9, "volume": 169388.0}, {"date": "2018-09-18", "close": 86.7, "volume": 181312.0}, {"date": "2018-09-19", "close": 83.8, "volume": 211857.0}, {"date": "2018-09-20", "close": 82.75, "volume": 216010.0}, {"date": "2018-09-21", "close": 80.55, "volume": 346541.0}, {"date": "2018-09-24", "close": 81.25, "volume": 180602.0}, {"date": "2018-09-25", "close": 82.35, "volume": 150417.0}, {"date": "2018-09-26", "close": 80.0, "volume": 175730.0}, {"date": "2018-09-27", "close": 79.5, "volume": 177067.0}, {"date": "2018-09-28", "close": 78.4, "volume": 224414.0}, {"date": "2018-10-01", "close": 76.02, "volume": 201089.0}, {"date": "2018-10-02", "close": 74.03, "volume": 341742.0}, {"date": "2018-10-03", "close": 74.97, "volume": 126233.0}, {"date": "2018-10-04", "close": 72.45, "volume": 201671.0}, {"date": "2018-10-05", "close": 71.42, "volume": 230951.0}, {"date": "2018-10-08", "close": 67.93, "volume": 271756.0}, {"date": "2018-10-09", "close": 67.0, "volume": 179612.0}, {"date": "2018-10-10", "close": 63.38, "volume": 242457.0}, {"date": "2018-10-11", "close": 62.64, "volume": 302778.0}, {"date": "2018-10-12", "close": 64.93, "volume": 269369.0}, {"date": "2018-10-15", "close": 63.24, "volume": 231537.0}, {"date": "2018-10-16", "close": 65.6, "volume": 125413.0}, {"date": "2018-10-17", "close": 65.5, "volume": 169431.0}, {"date": "2018-10-18", "close": 63.35, "volume": 186234.0}, {"date": "2018-10-19", "close": 60.07, "volume": 134832.0}, {"date": "2018-10-22", "close": 61.0, "volume": 516639.0}, {"date": "2018-10-23", "close": 60.47, "volume": 186109.0}, {"date": "2018-10-24", "close": 57.15, "volume": 261714.0}, {"date": "2018-10-25", "close": 59.03, "volume": 148775.0}, {"date": "2018-10-26", "close": 58.14, "volume": 204413.0}, {"date": "2018-10-29", "close": 59.81, "volume": 551998.0}, {"date": "2018-10-30", "close": 54.36, "volume": 754336.0}, {"date": "2018-10-31", "close": 57.1, "volume": 316263.0}, {"date": "2018-11-01", "close": 58.87, "volume": 447472.0}, {"date": "2018-11-02", "close": 57.94, "volume": 185839.0}, {"date": "2018-11-05", "close": 57.81, "volume": 188863.0}, {"date": "2018-11-06", "close": 58.23, "volume": 163824.0}, {"date": "2018-11-07", "close": 60.3, "volume": 174920.0}, {"date": "2018-11-08", "close": 59.45, "volume": 148467.0}, {"date": "2018-11-09", "close": 59.49, "volume": 122161.0}, {"date": "2018-11-12", "close": 57.97, "volume": 200778.0}, {"date": "2018-11-13", "close": 57.15, "volume": 146646.0}, {"date": "2018-11-14", "close": 57.2, "volume": 248348.0}, {"date": "2018-11-15", "close": 58.27, "volume": 115818.0}, {"date": "2018-11-16", "close": 57.85, "volume": 131528.0}, {"date": "2018-11-19", "close": 55.56, "volume": 213056.0}, {"date": "2018-11-20", "close": 55.81, "volume": 301269.0}, {"date": "2018-11-21", "close": 57.02, "volume": 107823.0}, {"date": "2018-11-23", "close": 56.87, "volume": 22997.0}, {"date": "2018-11-26", "close": 58.31, "volume": 85200.0}, {"date": "2018-11-27", "close": 57.0, "volume": 101969.0}, {"date": "2018-11-28", "close": 61.2, "volume": 186801.0}, {"date": "2018-11-29", "close": 61.82, "volume": 109307.0}, {"date": "2018-11-30", "close": 61.29, "volume": 132297.0}, {"date": "2018-12-03", "close": 61.77, "volume": 121882.0}, {"date": "2018-12-04", "close": 60.3, "volume": 293946.0}, {"date": "2018-12-06", "close": 60.78, "volume": 121507.0}, {"date": "2018-12-07", "close": 60.07, "volume": 161888.0}, {"date": "2018-12-10", "close": 60.58, "volume": 97565.0}, {"date": "2018-12-11", "close": 60.68, "volume": 61345.0}, {"date": "2018-12-12", "close": 61.31, "volume": 109657.0}, {"date": "2018-12-13", "close": 60.36, "volume": 108354.0}, {"date": "2018-12-14", "close": 60.24, "volume": 81773.0}, {"date": "2018-12-17", "close": 56.04, "volume": 196338.0}, {"date": "2018-12-18", "close": 59.07, "volume": 206801.0}, {"date": "2018-12-19", "close": 57.96, "volume": 130316.0}, {"date": "2018-12-20", "close": 57.1, "volume": 185270.0}, {"date": "2018-12-21", "close": 56.17, "volume": 204736.0}, {"date": "2018-12-24", "close": 54.5, "volume": 128254.0}, {"date": "2018-12-26", "close": 57.19, "volume": 93515.0}, {"date": "2018-12-27", "close": 57.86, "volume": 101915.0}, {"date": "2018-12-28", "close": 57.67, "volume": 80737.0}, {"date": "2018-12-31", "close": 59.22, "volume": 125896.0}, {"date": "2019-01-02", "close": 59.04, "volume": 161747.0}, {"date": "2019-01-03", "close": 56.33, "volume": 191559.0}, {"date": "2019-01-04", "close": 57.17, "volume": 148945.0}, {"date": "2019-01-07", "close": 59.29, "volume": 86252.0}, {"date": "2019-01-08", "close": 59.66, "volume": 107684.0}, {"date": "2019-01-09", "close": 61.63, "volume": 194178.0}, {"date": "2019-01-10", "close": 60.59, "volume": 88838.0}, {"date": "2019-01-11", "close": 61.24, "volume": 67186.0}, {"date": "2019-01-14", "close": 60.07, "volume": 68936.0}, {"date": "2019-01-15", "close": 61.34, "volume": 47278.0}, {"date": "2019-01-16", "close": 60.77, "volume": 58846.0}, {"date": "2019-01-17", "close": 61.45, "volume": 106169.0}, {"date": "2019-01-18", "close": 61.89, "volume": 59013.0}, {"date": "2019-01-22", "close": 61.24, "volume": 97796.0}, {"date": "2019-01-23", "close": 61.9, "volume": 105332.0}, {"date": "2019-01-24", "close": 61.99, "volume": 124987.0}, {"date": "2019-01-25", "close": 63.37, "volume": 57567.0}, {"date": "2019-01-28", "close": 61.21, "volume": 70326.0}, {"date": "2019-01-29", "close": 60.19, "volume": 66345.0}, {"date": "2019-01-30", "close": 61.14, "volume": 55737.0}, {"date": "2019-01-31", "close": 63.31, "volume": 91297.0}, {"date": "2019-02-01", "close": 64.15, "volume": 55814.0}, {"date": "2019-02-04", "close": 64.1, "volume": 105058.0}, {"date": "2019-02-05", "close": 63.69, "volume": 58656.0}, {"date": "2019-02-06", "close": 63.14, "volume": 50317.0}, {"date": "2019-02-07", "close": 62.37, "volume": 42942.0}, {"date": "2019-02-08", "close": 63.69, "volume": 124744.0}, {"date": "2019-02-11", "close": 64.3, "volume": 99442.0}, {"date": "2019-02-12", "close": 65.0, "volume": 115832.0}, {"date": "2019-02-13", "close": 65.06, "volume": 233205.0}, {"date": "2019-02-14", "close": 65.63, "volume": 128485.0}, {"date": "2019-02-15", "close": 67.75, "volume": 113905.0}, {"date": "2019-02-19", "close": 67.46, "volume": 77364.0}, {"date": "2019-02-20", "close": 68.07, "volume": 59945.0}, {"date": "2019-02-21", "close": 68.79, "volume": 85602.0}, {"date": "2019-02-22", "close": 70.54, "volume": 95756.0}, {"date": "2019-02-25", "close": 71.03, "volume": 111027.0}, {"date": "2019-02-26", "close": 69.31, "volume": 113038.0}, {"date": "2019-02-27", "close": 69.41, "volume": 109780.0}, {"date": "2019-02-28", "close": 72.28, "volume": 191320.0}, {"date": "2019-03-01", "close": 65.72, "volume": 376578.0}, {"date": "2019-03-04", "close": 68.66, "volume": 220900.0}, {"date": "2019-03-05", "close": 68.23, "volume": 158390.0}, {"date": "2019-03-06", "close": 68.8, "volume": 148175.0}, {"date": "2019-03-07", "close": 66.3, "volume": 176951.0}, {"date": "2019-03-08", "close": 68.1, "volume": 154569.0}, {"date": "2019-03-11", "close": 70.8, "volume": 115969.0}, {"date": "2019-03-12", "close": 71.51, "volume": 103015.0}, {"date": "2019-03-13", "close": 72.94, "volume": 179828.0}, {"date": "2019-03-14", "close": 73.96, "volume": 119196.0}, {"date": "2019-03-15", "close": 74.36, "volume": 237253.0}, {"date": "2019-03-18", "close": 73.81, "volume": 107323.0}, {"date": "2019-03-19", "close": 74.34, "volume": 85306.0}, {"date": "2019-03-20", "close": 75.55, "volume": 135211.0}, {"date": "2019-03-21", "close": 77.92, "volume": 117255.0}, {"date": "2019-03-22", "close": 75.75, "volume": 161179.0}, {"date": "2019-03-25", "close": 77.64, "volume": 131910.0}, {"date": "2019-03-26", "close": 79.47, "volume": 260793.0}, {"date": "2019-03-27", "close": 77.0, "volume": 168656.0}, {"date": "2019-03-28", "close": 78.37, "volume": 99307.0}, {"date": "2019-03-29", "close": 79.4, "volume": 193957.0}, {"date": "2019-04-01", "close": 78.56, "volume": 215089.0}, {"date": "2019-04-02", "close": 80.1, "volume": 97827.0}, {"date": "2019-04-03", "close": 81.46, "volume": 112301.0}, {"date": "2019-04-04", "close": 80.32, "volume": 108939.0}, {"date": "2019-04-05", "close": 81.43, "volume": 87941.0}, {"date": "2019-04-08", "close": 81.52, "volume": 132341.0}, {"date": "2019-04-09", "close": 81.11, "volume": 78436.0}, {"date": "2019-04-10", "close": 81.75, "volume": 61929.0}, {"date": "2019-04-11", "close": 82.45, "volume": 64566.0}, {"date": "2019-04-12", "close": 82.7, "volume": 67229.0}, {"date": "2019-04-15", "close": 85.03, "volume": 98068.0}, {"date": "2019-04-16", "close": 87.5, "volume": 172491.0}, {"date": "2019-04-17", "close": 88.02, "volume": 226968.0}, {"date": "2019-04-18", "close": 88.78, "volume": 109953.0}, {"date": "2019-04-22", "close": 92.88, "volume": 226413.0}, {"date": "2019-04-23", "close": 94.88, "volume": 185225.0}, {"date": "2019-04-24", "close": 94.55, "volume": 101396.0}, {"date": "2019-04-25", "close": 94.57, "volume": 131596.0}, {"date": "2019-04-26", "close": 95.8, "volume": 248057.0}, {"date": "2019-04-29", "close": 97.01, "volume": 110328.0}, {"date": "2019-04-30", "close": 97.11, "volume": 116280.0}, {"date": "2019-05-01", "close": 96.24, "volume": 152134.0}, {"date": "2019-05-02", "close": 97.04, "volume": 182057.0}, {"date": "2019-05-03", "close": 93.76, "volume": 467231.0}, {"date": "2019-05-06", "close": 95.065, "volume": 194431.0}, {"date": "2019-05-07", "close": 95.36, "volume": 174660.0}, {"date": "2019-05-08", "close": 97.04, "volume": 132296.0}, {"date": "2019-05-09", "close": 96.46, "volume": 205262.0}, {"date": "2019-05-10", "close": 95.58, "volume": 78067.0}, {"date": "2019-05-13", "close": 92.05, "volume": 148021.0}, {"date": "2019-05-14", "close": 92.97, "volume": 66286.0}, {"date": "2019-05-15", "close": 93.26, "volume": 82647.0}, {"date": "2019-05-16", "close": 95.63, "volume": 98223.0}, {"date": "2019-05-17", "close": 96.73, "volume": 110451.0}, {"date": "2019-05-20", "close": 95.06, "volume": 82456.0}, {"date": "2019-05-21", "close": 96.25, "volume": 112804.0}, {"date": "2019-05-22", "close": 96.4, "volume": 86411.0}, {"date": "2019-05-23", "close": 96.5, "volume": 124770.0}, {"date": "2019-05-24", "close": 95.06, "volume": 126006.0}, {"date": "2019-05-28", "close": 96.81, "volume": 273628.0}, {"date": "2019-05-29", "close": 95.81, "volume": 123151.0}, {"date": "2019-05-30", "close": 96.54, "volume": 64785.0}, {"date": "2019-05-31", "close": 96.4, "volume": 88043.0}, {"date": "2019-06-03", "close": 95.4, "volume": 188682.0}, {"date": "2019-06-04", "close": 96.29, "volume": 163966.0}, {"date": "2019-06-05", "close": 99.12, "volume": 133517.0}, {"date": "2019-06-06", "close": 99.86, "volume": 89475.0}, {"date": "2019-06-07", "close": 101.96, "volume": 106280.0}, {"date": "2019-06-10", "close": 103.05, "volume": 102244.0}, {"date": "2019-06-11", "close": 99.76, "volume": 121404.0}, {"date": "2019-06-12", "close": 99.22, "volume": 141383.0}, {"date": "2019-06-13", "close": 97.89, "volume": 151653.0}, {"date": "2019-06-14", "close": 97.56, "volume": 85012.0}, {"date": "2019-06-17", "close": 104.19, "volume": 134256.0}, {"date": "2019-06-18", "close": 105.54, "volume": 99643.0}, {"date": "2019-06-19", "close": 106.69, "volume": 122138.0}, {"date": "2019-06-20", "close": 107.43, "volume": 129185.0}, {"date": "2019-06-21", "close": 107.7, "volume": 446107.0}, {"date": "2019-06-24", "close": 101.8, "volume": 177134.0}, {"date": "2019-06-25", "close": 100.19, "volume": 115204.0}, {"date": "2019-06-26", "close": 98.11, "volume": 245791.0}, {"date": "2019-06-27", "close": 100.29, "volume": 78418.0}, {"date": "2019-06-28", "close": 102.27, "volume": 162209.0}, {"date": "2019-07-01", "close": 103.23, "volume": 170993.0}, {"date": "2019-07-02", "close": 102.84, "volume": 67296.0}, {"date": "2019-07-03", "close": 103.18, "volume": 60032.0}, {"date": "2019-07-05", "close": 103.08, "volume": 177212.0}, {"date": "2019-07-08", "close": 104.01, "volume": 211753.0}, {"date": "2019-07-09", "close": 105.75, "volume": 299308.0}, {"date": "2019-07-10", "close": 106.47, "volume": 142087.0}, {"date": "2019-07-11", "close": 106.46, "volume": 92206.0}, {"date": "2019-07-12", "close": 106.42, "volume": 82299.0}, {"date": "2019-07-15", "close": 106.1, "volume": 112426.0}, {"date": "2019-07-16", "close": 105.19, "volume": 181868.0}, {"date": "2019-07-17", "close": 106.98, "volume": 123230.0}, {"date": "2019-07-18", "close": 107.61, "volume": 288631.0}, {"date": "2019-07-19", "close": 106.74, "volume": 222569.0}, {"date": "2019-07-22", "close": 103.94, "volume": 95890.0}, {"date": "2019-07-23", "close": 103.91, "volume": 116515.0}, {"date": "2019-07-24", "close": 105.14, "volume": 102428.0}, {"date": "2019-07-25", "close": 104.25, "volume": 116500.0}, {"date": "2019-07-26", "close": 105.8, "volume": 144804.0}, {"date": "2019-07-29", "close": 103.18, "volume": 327390.0}, {"date": "2019-07-30", "close": 97.46, "volume": 734022.0}, {"date": "2019-07-31", "close": 96.55, "volume": 285083.0}, {"date": "2019-08-01", "close": 99.19, "volume": 252081.0}, {"date": "2019-08-02", "close": 98.57, "volume": 154434.0}, {"date": "2019-08-05", "close": 94.8, "volume": 274236.0}, {"date": "2019-08-06", "close": 94.4, "volume": 220099.0}, {"date": "2019-08-07", "close": 95.67, "volume": 93587.0}, {"date": "2019-08-08", "close": 96.66, "volume": 111861.0}, {"date": "2019-08-09", "close": 94.83, "volume": 129884.0}, {"date": "2019-08-12", "close": 94.03, "volume": 145299.0}, {"date": "2019-08-13", "close": 96.42, "volume": 101669.0}, {"date": "2019-08-14", "close": 95.77, "volume": 168777.0}, {"date": "2019-08-15", "close": 97.66, "volume": 202561.0}, {"date": "2019-08-16", "close": 98.51, "volume": 126745.0}, {"date": "2019-08-19", "close": 95.8, "volume": 107879.0}, {"date": "2019-08-20", "close": 97.25, "volume": 85874.0}, {"date": "2019-08-21", "close": 99.25, "volume": 106701.0}, {"date": "2019-08-22", "close": 98.02, "volume": 59302.0}, {"date": "2019-08-23", "close": 95.8, "volume": 145224.0}, {"date": "2019-08-26", "close": 98.22, "volume": 135722.0}, {"date": "2019-08-27", "close": 97.86, "volume": 108246.0}, {"date": "2019-08-28", "close": 99.31, "volume": 126722.0}, {"date": "2019-08-29", "close": 102.03, "volume": 163531.0}, {"date": "2019-08-30", "close": 98.77, "volume": 214462.0}, {"date": "2019-09-03", "close": 98.26, "volume": 224965.0}, {"date": "2019-09-04", "close": 97.85, "volume": 277915.0}, {"date": "2019-09-05", "close": 98.74, "volume": 175392.0}, {"date": "2019-09-06", "close": 97.0, "volume": 97992.0}, {"date": "2019-09-09", "close": 94.96, "volume": 285453.0}, {"date": "2019-09-10", "close": 94.1, "volume": 157879.0}, {"date": "2019-09-11", "close": 96.54, "volume": 119227.0}, {"date": "2019-09-12", "close": 99.69, "volume": 128281.0}, {"date": "2019-09-13", "close": 97.35, "volume": 118729.0}, {"date": "2019-09-16", "close": 98.17, "volume": 126906.0}, {"date": "2019-09-17", "close": 100.05, "volume": 117831.0}, {"date": "2019-09-18", "close": 99.57, "volume": 122105.0}, {"date": "2019-09-19", "close": 100.39, "volume": 125130.0}, {"date": "2019-09-20", "close": 96.8, "volume": 411647.0}, {"date": "2019-09-23", "close": 92.9, "volume": 113972.0}, {"date": "2019-09-24", "close": 92.45, "volume": 140748.0}, {"date": "2019-09-25", "close": 94.51, "volume": 128431.0}, {"date": "2019-09-26", "close": 93.71, "volume": 103337.0}, {"date": "2019-09-27", "close": 93.13, "volume": 145202.0}, {"date": "2019-09-30", "close": 95.14, "volume": 165298.0}, {"date": "2019-10-01", "close": 94.66, "volume": 192771.0}, {"date": "2019-10-02", "close": 92.73, "volume": 124325.0}, {"date": "2019-10-03", "close": 94.85, "volume": 141612.0}, {"date": "2019-10-04", "close": 95.94, "volume": 70191.0}, {"date": "2019-10-07", "close": 96.8, "volume": 124276.0}, {"date": "2019-10-08", "close": 93.05, "volume": 77083.0}, {"date": "2019-10-09", "close": 95.55, "volume": 114255.0}, {"date": "2019-10-10", "close": 93.97, "volume": 91476.0}, {"date": "2019-10-11", "close": 95.28, "volume": 86183.0}, {"date": "2019-10-14", "close": 94.35, "volume": 51775.0}, {"date": "2019-10-15", "close": 93.69, "volume": 133731.0}, {"date": "2019-10-16", "close": 92.0, "volume": 124868.0}, {"date": "2019-10-17", "close": 91.53, "volume": 118177.0}, {"date": "2019-10-18", "close": 87.02, "volume": 162957.0}, {"date": "2019-10-21", "close": 88.19, "volume": 132882.0}, {"date": "2019-10-22", "close": 86.46, "volume": 113719.0}, {"date": "2019-10-23", "close": 87.13, "volume": 94389.0}, {"date": "2019-10-24", "close": 90.04, "volume": 93845.0}, {"date": "2019-10-25", "close": 90.8, "volume": 91792.0}, {"date": "2019-10-28", "close": 92.13, "volume": 120862.0}, {"date": "2019-10-29", "close": 94.96, "volume": 142332.0}, {"date": "2019-10-30", "close": 99.72, "volume": 107511.0}, {"date": "2019-10-31", "close": 97.23, "volume": 114571.0}, {"date": "2019-11-01", "close": 98.82, "volume": 128672.0}, {"date": "2019-11-04", "close": 95.88, "volume": 92160.0}, {"date": "2019-11-05", "close": 95.62, "volume": 88657.0}, {"date": "2019-11-06", "close": 95.55, "volume": 65604.0}, {"date": "2019-11-07", "close": 95.97, "volume": 127664.0}, {"date": "2019-11-08", "close": 96.35, "volume": 71962.0}, {"date": "2019-11-11", "close": 99.54, "volume": 112563.0}, {"date": "2019-11-12", "close": 102.51, "volume": 136255.0}, {"date": "2019-11-13", "close": 102.78, "volume": 75935.0}, {"date": "2019-11-14", "close": 102.93, "volume": 77792.0}, {"date": "2019-11-15", "close": 102.04, "volume": 106190.0}, {"date": "2019-11-18", "close": 102.56, "volume": 41275.0}, {"date": "2019-11-19", "close": 103.29, "volume": 102097.0}, {"date": "2019-11-20", "close": 104.9, "volume": 158825.0}, {"date": "2019-11-21", "close": 106.93, "volume": 132192.0}, {"date": "2019-11-22", "close": 107.74, "volume": 65458.0}, {"date": "2019-11-25", "close": 113.31, "volume": 112233.0}, {"date": "2019-11-26", "close": 113.98, "volume": 119762.0}, {"date": "2019-11-27", "close": 115.27, "volume": 76193.0}, {"date": "2019-11-29", "close": 112.92, "volume": 67804.0}, {"date": "2019-12-02", "close": 113.47, "volume": 110758.0}, {"date": "2019-12-03", "close": 114.42, "volume": 385171.0}, {"date": "2019-12-04", "close": 114.54, "volume": 151157.0}, {"date": "2019-12-05", "close": 113.23, "volume": 116772.0}, {"date": "2019-12-06", "close": 113.95, "volume": 69652.0}, {"date": "2019-12-09", "close": 113.1, "volume": 123426.0}, {"date": "2019-12-10", "close": 112.27, "volume": 93972.0}, {"date": "2019-12-11", "close": 110.21, "volume": 105159.0}, {"date": "2019-12-12", "close": 107.18, "volume": 78555.0}, {"date": "2019-12-13", "close": 106.59, "volume": 73135.0}, {"date": "2019-12-16", "close": 106.19, "volume": 109623.0}, {"date": "2019-12-17", "close": 107.31, "volume": 123000.0}, {"date": "2019-12-18", "close": 108.1, "volume": 82404.0}, {"date": "2019-12-19", "close": 108.76, "volume": 55398.0}, {"date": "2019-12-20", "close": 109.64, "volume": 187603.0}, {"date": "2019-12-23", "close": 111.06, "volume": 64628.0}, {"date": "2019-12-24", "close": 110.35, "volume": 33955.0}, {"date": "2019-12-26", "close": 110.075, "volume": 60707.0}, {"date": "2019-12-27", "close": 111.09, "volume": 46779.0}, {"date": "2019-12-30", "close": 108.64, "volume": 98086.0}, {"date": "2019-12-31", "close": 109.95, "volume": 141479.0}, {"date": "2020-01-02", "close": 113.49, "volume": 122761.0}, {"date": "2020-01-03", "close": 112.27, "volume": 91496.0}, {"date": "2020-01-06", "close": 112.97, "volume": 56975.0}, {"date": "2020-01-07", "close": 114.17, "volume": 52040.0}, {"date": "2020-01-08", "close": 115.3, "volume": 88610.0}, {"date": "2020-01-09", "close": 118.62, "volume": 72603.0}, {"date": "2020-01-10", "close": 120.05, "volume": 67947.0}, {"date": "2020-01-13", "close": 121.14, "volume": 102421.0}, {"date": "2020-01-14", "close": 121.01, "volume": 93258.0}, {"date": "2020-01-15", "close": 121.93, "volume": 115905.0}, {"date": "2020-01-16", "close": 122.85, "volume": 108551.0}, {"date": "2020-01-17", "close": 124.1, "volume": 81358.0}, {"date": "2020-01-21", "close": 123.42, "volume": 73883.0}, {"date": "2020-01-22", "close": 125.34, "volume": 69956.0}, {"date": "2020-01-23", "close": 125.57, "volume": 62792.0}, {"date": "2020-01-24", "close": 124.68, "volume": 56302.0}, {"date": "2020-01-27", "close": 125.06, "volume": 49426.0}, {"date": "2020-01-28", "close": 127.6, "volume": 59064.0}, {"date": "2020-01-29", "close": 128.61, "volume": 60991.0}, {"date": "2020-01-30", "close": 132.23, "volume": 75698.0}, {"date": "2020-01-31", "close": 131.44, "volume": 91544.0}, {"date": "2020-02-03", "close": 132.46, "volume": 117908.0}, {"date": "2020-02-04", "close": 137.53, "volume": 62433.0}, {"date": "2020-02-05", "close": 133.52, "volume": 112605.0}, {"date": "2020-02-06", "close": 137.1, "volume": 54009.0}, {"date": "2020-02-07", "close": 136.85, "volume": 43448.0}, {"date": "2020-02-10", "close": 136.69, "volume": 62243.0}, {"date": "2020-02-11", "close": 137.7, "volume": 91588.0}, {"date": "2020-02-12", "close": 137.4, "volume": 52068.0}, {"date": "2020-02-13", "close": 137.8, "volume": 67561.0}, {"date": "2020-02-14", "close": 139.99, "volume": 67157.0}, {"date": "2020-02-18", "close": 141.01, "volume": 79844.0}, {"date": "2020-02-19", "close": 144.9, "volume": 129908.0}, {"date": "2020-02-20", "close": 143.06, "volume": 86773.0}, {"date": "2020-02-21", "close": 133.8, "volume": 89726.0}, {"date": "2020-02-24", "close": 128.29, "volume": 238368.0}, {"date": "2020-02-25", "close": 125.04, "volume": 122321.0}, {"date": "2020-02-26", "close": 123.72, "volume": 69087.0}, {"date": "2020-02-27", "close": 118.44, "volume": 151198.0}, {"date": "2020-02-28", "close": 122.97, "volume": 212645.0}, {"date": "2020-03-02", "close": 123.44, "volume": 178890.0}, {"date": "2020-03-03", "close": 119.99, "volume": 302774.0}, {"date": "2020-03-04", "close": 120.02, "volume": 206378.0}, {"date": "2020-03-05", "close": 120.47, "volume": 198380.0}, {"date": "2020-03-06", "close": 117.34, "volume": 157957.0}, {"date": "2020-03-09", "close": 106.54, "volume": 257720.0}, {"date": "2020-03-10", "close": 107.22, "volume": 133422.0}, {"date": "2020-03-11", "close": 98.1, "volume": 199269.0}, {"date": "2020-03-12", "close": 86.01, "volume": 427744.0}, {"date": "2020-03-13", "close": 101.11, "volume": 252450.0}, {"date": "2020-03-16", "close": 84.99, "volume": 311001.0}, {"date": "2020-03-17", "close": 109.94, "volume": 304494.0}, {"date": "2020-03-18", "close": 85.82, "volume": 332456.0}, {"date": "2020-03-19", "close": 92.09, "volume": 201532.0}, {"date": "2020-03-20", "close": 87.6, "volume": 244589.0}, {"date": "2020-03-23", "close": 89.85, "volume": 194750.0}, {"date": "2020-03-24", "close": 103.83, "volume": 201270.0}, {"date": "2020-03-25", "close": 101.055, "volume": 163500.0}, {"date": "2020-03-26", "close": 106.0, "volume": 142520.0}, {"date": "2020-03-27", "close": 104.96, "volume": 162221.0}, {"date": "2020-03-30", "close": 107.6, "volume": 160190.0}, {"date": "2020-03-31", "close": 110.95, "volume": 239794.0}, {"date": "2020-04-01", "close": 96.82, "volume": 161283.0}, {"date": "2020-04-02", "close": 90.22, "volume": 166248.0}, {"date": "2020-04-03", "close": 87.17, "volume": 167892.0}, {"date": "2020-04-06", "close": 91.81, "volume": 208469.0}, {"date": "2020-04-07", "close": 93.47, "volume": 160974.0}, {"date": "2020-04-08", "close": 100.82, "volume": 135802.0}, {"date": "2020-04-09", "close": 98.51, "volume": 226201.0}, {"date": "2020-04-13", "close": 95.32, "volume": 193315.0}, {"date": "2020-04-14", "close": 100.57, "volume": 105534.0}, {"date": "2020-04-15", "close": 104.5, "volume": 169400.0}, {"date": "2020-04-16", "close": 101.23, "volume": 155782.0}, {"date": "2020-04-17", "close": 106.87, "volume": 117888.0}, {"date": "2020-04-20", "close": 106.0, "volume": 153640.0}, {"date": "2020-04-21", "close": 99.39, "volume": 144968.0}, {"date": "2020-04-22", "close": 101.15, "volume": 59243.0}, {"date": "2020-04-23", "close": 103.53, "volume": 107519.0}, {"date": "2020-04-24", "close": 104.89, "volume": 89000.0}, {"date": "2020-04-27", "close": 103.02, "volume": 136014.0}, {"date": "2020-04-28", "close": 100.82, "volume": 132193.0}, {"date": "2020-04-29", "close": 109.79, "volume": 301639.0}, {"date": "2020-04-30", "close": 109.86, "volume": 160747.0}, {"date": "2020-05-01", "close": 107.8, "volume": 142546.0}, {"date": "2020-05-04", "close": 105.26, "volume": 146472.0}, {"date": "2020-05-05", "close": 111.5, "volume": 432920.0}, {"date": "2020-05-06", "close": 117.82, "volume": 277906.0}, {"date": "2020-05-07", "close": 124.07, "volume": 173383.0}, {"date": "2020-05-08", "close": 125.36, "volume": 127016.0}, {"date": "2020-05-11", "close": 126.89, "volume": 154053.0}, {"date": "2020-05-12", "close": 120.47, "volume": 115766.0}, {"date": "2020-05-13", "close": 118.47, "volume": 137115.0}, {"date": "2020-05-14", "close": 117.74, "volume": 104621.0}, {"date": "2020-05-15", "close": 124.14, "volume": 100297.0}, {"date": "2020-05-18", "close": 132.71, "volume": 208655.0}, {"date": "2020-05-19", "close": 128.74, "volume": 178019.0}, {"date": "2020-05-20", "close": 133.57, "volume": 93961.0}, {"date": "2020-05-21", "close": 136.07, "volume": 109666.0}, {"date": "2020-05-22", "close": 139.61, "volume": 130467.0}, {"date": "2020-05-26", "close": 155.8, "volume": 334349.0}, {"date": "2020-05-27", "close": 150.33, "volume": 253361.0}, {"date": "2020-05-28", "close": 153.7, "volume": 157341.0}, {"date": "2020-05-29", "close": 158.51, "volume": 139383.0}, {"date": "2020-06-01", "close": 162.0, "volume": 136415.0}, {"date": "2020-06-02", "close": 167.95, "volume": 133464.0}, {"date": "2020-06-03", "close": 172.59, "volume": 157293.0}, {"date": "2020-06-04", "close": 170.49, "volume": 188521.0}, {"date": "2020-06-05", "close": 173.1, "volume": 194013.0}, {"date": "2020-06-08", "close": 161.95, "volume": 251471.0}, {"date": "2020-06-09", "close": 162.27, "volume": 121881.0}, {"date": "2020-06-10", "close": 161.56, "volume": 127567.0}, {"date": "2020-06-11", "close": 150.23, "volume": 175441.0}, {"date": "2020-06-12", "close": 154.19, "volume": 139748.0}, {"date": "2020-06-15", "close": 157.59, "volume": 128022.0}, {"date": "2020-06-16", "close": 158.36, "volume": 97303.0}, {"date": "2020-06-17", "close": 157.64, "volume": 118026.0}, {"date": "2020-06-18", "close": 157.52, "volume": 138700.0}, {"date": "2020-06-19", "close": 159.38, "volume": 249944.0}, {"date": "2020-06-22", "close": 163.72, "volume": 103985.0}, {"date": "2020-06-23", "close": 162.89, "volume": 159769.0}, {"date": "2020-06-24", "close": 158.79, "volume": 115310.0}, {"date": "2020-06-25", "close": 161.23, "volume": 133142.0}, {"date": "2020-06-26", "close": 157.84, "volume": 247156.0}, {"date": "2020-06-29", "close": 160.34, "volume": 171057.0}, {"date": "2020-06-30", "close": 162.71, "volume": 157714.0}, {"date": "2020-07-01", "close": 167.45, "volume": 144514.0}, {"date": "2020-07-02", "close": 163.56, "volume": 110318.0}, {"date": "2020-07-06", "close": 166.4, "volume": 98100.0}, {"date": "2020-07-07", "close": 161.19, "volume": 88252.0}, {"date": "2020-07-08", "close": 162.71, "volume": 89093.0}, {"date": "2020-07-09", "close": 161.12, "volume": 150178.0}, {"date": "2020-07-10", "close": 161.28, "volume": 81971.0}, {"date": "2020-07-13", "close": 149.38, "volume": 221353.0}, {"date": "2020-07-14", "close": 149.87, "volume": 202754.0}, {"date": "2020-07-15", "close": 148.93, "volume": 154222.0}, {"date": "2020-07-16", "close": 145.84, "volume": 98055.0}, {"date": "2020-07-17", "close": 148.43, "volume": 54993.0}, {"date": "2020-07-20", "close": 152.77, "volume": 96329.0}, {"date": "2020-07-21", "close": 147.22, "volume": 120030.0}, {"date": "2020-07-22", "close": 147.02, "volume": 65236.0}, {"date": "2020-07-23", "close": 140.96, "volume": 92888.0}, {"date": "2020-07-24", "close": 137.82, "volume": 58333.0}, {"date": "2020-07-27", "close": 141.13, "volume": 64918.0}, {"date": "2020-07-28", "close": 136.12, "volume": 79134.0}, {"date": "2020-07-29", "close": 140.24, "volume": 86328.0}, {"date": "2020-07-30", "close": 139.03, "volume": 79552.0}, {"date": "2020-07-31", "close": 139.22, "volume": 88362.0}, {"date": "2020-08-03", "close": 145.43, "volume": 191497.0}, {"date": "2020-08-04", "close": 155.97, "volume": 238257.0}, {"date": "2020-08-05", "close": 162.92, "volume": 145895.0}, {"date": "2020-08-06", "close": 170.32, "volume": 153315.0}, {"date": "2020-08-07", "close": 158.98, "volume": 108138.0}, {"date": "2020-08-10", "close": 158.78, "volume": 146740.0}, {"date": "2020-08-11", "close": 156.51, "volume": 98926.0}, {"date": "2020-08-12", "close": 160.81, "volume": 97701.0}, {"date": "2020-08-13", "close": 163.18, "volume": 78626.0}, {"date": "2020-08-14", "close": 160.96, "volume": 57480.0}, {"date": "2020-08-17", "close": 165.49, "volume": 64461.0}, {"date": "2020-08-18", "close": 164.73, "volume": 73474.0}, {"date": "2020-08-19", "close": 164.58, "volume": 48423.0}, {"date": "2020-08-20", "close": 168.02, "volume": 96551.0}, {"date": "2020-08-21", "close": 167.15, "volume": 65000.0}, {"date": "2020-08-24", "close": 168.59, "volume": 59480.0}, {"date": "2020-08-25", "close": 169.77, "volume": 72587.0}, {"date": "2020-08-26", "close": 174.73, "volume": 118372.0}, {"date": "2020-08-27", "close": 173.62, "volume": 62593.0}, {"date": "2020-08-28", "close": 173.64, "volume": 79458.0}, {"date": "2020-08-31", "close": 168.03, "volume": 207187.0}, {"date": "2020-09-01", "close": 171.16, "volume": 151509.0}, {"date": "2020-09-02", "close": 168.25, "volume": 114633.0}, {"date": "2020-09-03", "close": 154.87, "volume": 250895.0}, {"date": "2020-09-04", "close": 151.7, "volume": 354211.0}, {"date": "2020-09-08", "close": 151.0, "volume": 167890.0}, {"date": "2020-09-09", "close": 151.32, "volume": 161139.0}, {"date": "2020-09-10", "close": 145.83, "volume": 106700.0}, {"date": "2020-09-11", "close": 143.85, "volume": 121534.0}, {"date": "2020-09-14", "close": 146.83, "volume": 91101.0}, {"date": "2020-09-15", "close": 147.62, "volume": 70036.0}, {"date": "2020-09-16", "close": 144.74, "volume": 172021.0}, {"date": "2020-09-17", "close": 144.36, "volume": 97277.0}, {"date": "2020-09-18", "close": 142.38, "volume": 244885.0}, {"date": "2020-09-21", "close": 140.14, "volume": 223993.0}, {"date": "2020-09-22", "close": 142.53, "volume": 173167.0}, {"date": "2020-09-23", "close": 140.01, "volume": 131074.0}, {"date": "2020-09-24", "close": 140.3, "volume": 110185.0}, {"date": "2020-09-25", "close": 142.8, "volume": 139764.0}, {"date": "2020-09-28", "close": 144.07, "volume": 157493.0}, {"date": "2020-09-29", "close": 140.11, "volume": 130416.0}, {"date": "2020-09-30", "close": 141.81, "volume": 262510.0}, {"date": "2020-10-01", "close": 149.26, "volume": 173503.0}, {"date": "2020-10-02", "close": 147.56, "volume": 133593.0}, {"date": "2020-10-05", "close": 154.34, "volume": 239576.0}, {"date": "2020-10-06", "close": 157.05, "volume": 125899.0}, {"date": "2020-10-07", "close": 159.9, "volume": 113177.0}, {"date": "2020-10-08", "close": 161.84, "volume": 83406.0}, {"date": "2020-10-09", "close": 164.31, "volume": 75415.0}, {"date": "2020-10-12", "close": 166.0, "volume": 167911.0}, {"date": "2020-10-13", "close": 168.62, "volume": 95217.0}, {"date": "2020-10-14", "close": 164.26, "volume": 87613.0}, {"date": "2020-10-15", "close": 163.57, "volume": 152646.0}, {"date": "2020-10-16", "close": 162.58, "volume": 65355.0}, {"date": "2020-10-19", "close": 159.0, "volume": 119595.0}, {"date": "2020-10-20", "close": 158.85, "volume": 75490.0}, {"date": "2020-10-21", "close": 157.43, "volume": 70392.0}, {"date": "2020-10-22", "close": 150.19, "volume": 106860.0}, {"date": "2020-10-23", "close": 153.0, "volume": 89570.0}, {"date": "2020-10-26", "close": 154.0, "volume": 133285.0}, {"date": "2020-10-27", "close": 157.51, "volume": 90523.0}, {"date": "2020-10-28", "close": 145.83, "volume": 108676.0}, {"date": "2020-10-29", "close": 146.73, "volume": 72455.0}, {"date": "2020-10-30", "close": 142.87, "volume": 102496.0}, {"date": "2020-11-02", "close": 142.35, "volume": 120118.0}, {"date": "2020-11-03", "close": 151.88, "volume": 115604.0}, {"date": "2020-11-04", "close": 157.0, "volume": 85723.0}, {"date": "2020-11-05", "close": 162.06, "volume": 55515.0}, {"date": "2020-11-06", "close": 163.87, "volume": 103837.0}, {"date": "2020-11-09", "close": 147.3, "volume": 272320.0}, {"date": "2020-11-10", "close": 152.19, "volume": 374687.0}, {"date": "2020-11-11", "close": 149.86, "volume": 142637.0}, {"date": "2020-11-12", "close": 144.915, "volume": 95644.0}, {"date": "2020-11-13", "close": 144.56, "volume": 94464.0}, {"date": "2020-11-16", "close": 145.04, "volume": 104900.0}, {"date": "2020-11-17", "close": 147.72, "volume": 110184.0}, {"date": "2020-11-18", "close": 142.7, "volume": 124077.0}, {"date": "2020-11-19", "close": 149.44, "volume": 137137.0}, {"date": "2020-11-20", "close": 151.08, "volume": 147250.0}, {"date": "2020-11-23", "close": 145.51, "volume": 101453.0}, {"date": "2020-11-24", "close": 144.22, "volume": 91903.0}, {"date": "2020-11-25", "close": 149.4, "volume": 119424.0}, {"date": "2020-11-27", "close": 155.8, "volume": 115158.0}, {"date": "2020-11-30", "close": 162.93, "volume": 286664.0}, {"date": "2020-12-01", "close": 158.23, "volume": 201098.0}, {"date": "2020-12-02", "close": 158.93, "volume": 86271.0}, {"date": "2020-12-03", "close": 161.23, "volume": 70917.0}, {"date": "2020-12-04", "close": 163.78, "volume": 81796.0}, {"date": "2020-12-07", "close": 169.11, "volume": 120697.0}, {"date": "2020-12-08", "close": 168.55, "volume": 105500.0}, {"date": "2020-12-09", "close": 167.61, "volume": 118738.0}, {"date": "2020-12-10", "close": 172.81, "volume": 140661.0}, {"date": "2020-12-11", "close": 168.96, "volume": 120258.0}, {"date": "2020-12-14", "close": 171.28, "volume": 208379.0}, {"date": "2020-12-15", "close": 172.0, "volume": 229878.0}, {"date": "2020-12-16", "close": 171.41, "volume": 149634.0}, {"date": "2020-12-17", "close": 172.6, "volume": 179696.0}, {"date": "2020-12-18", "close": 172.83, "volume": 391563.0}, {"date": "2020-12-21", "close": 167.29, "volume": 254461.0}, {"date": "2020-12-22", "close": 182.46, "volume": 439864.0}, {"date": "2020-12-23", "close": 182.42, "volume": 121425.0}, {"date": "2020-12-24", "close": 180.61, "volume": 48528.0}, {"date": "2020-12-28", "close": 184.32, "volume": 107557.0}, {"date": "2020-12-29", "close": 180.89, "volume": 136920.0}, {"date": "2020-12-30", "close": 179.3, "volume": 100091.0}, {"date": "2020-12-31", "close": 180.04, "volume": 77149.0}, {"date": "2021-01-04", "close": 177.05, "volume": 102587.0}, {"date": "2021-01-05", "close": 178.43, "volume": 77125.0}, {"date": "2021-01-06", "close": 174.58, "volume": 140865.0}, {"date": "2021-01-07", "close": 174.91, "volume": 87072.0}, {"date": "2021-01-08", "close": 173.23, "volume": 84314.0}, {"date": "2021-01-11", "close": 160.25, "volume": 235479.0}, {"date": "2021-01-12", "close": 157.52, "volume": 149362.0}, {"date": "2021-01-13", "close": 152.52, "volume": 142053.0}, {"date": "2021-01-14", "close": 153.71, "volume": 112458.0}, {"date": "2021-01-15", "close": 152.92, "volume": 97100.0}, {"date": "2021-01-19", "close": 154.58, "volume": 151974.0}, {"date": "2021-01-20", "close": 157.79, "volume": 169124.0}, {"date": "2021-01-21", "close": 155.47, "volume": 82255.0}, {"date": "2021-01-22", "close": 157.0, "volume": 108084.0}, {"date": "2021-01-25", "close": 156.1, "volume": 379136.0}, {"date": "2021-01-26", "close": 155.63, "volume": 461724.0}, {"date": "2021-01-27", "close": 163.01, "volume": 253896.0}, {"date": "2021-01-28", "close": 157.3, "volume": 121534.0}, {"date": "2021-01-29", "close": 152.81, "volume": 127856.0}, {"date": "2021-02-01", "close": 156.09, "volume": 117809.0}, {"date": "2021-02-02", "close": 158.9, "volume": 117660.0}, {"date": "2021-02-03", "close": 157.57, "volume": 152684.0}, {"date": "2021-02-04", "close": 161.07, "volume": 187282.0}, {"date": "2021-02-05", "close": 157.76, "volume": 84687.0}, {"date": "2021-02-08", "close": 167.0, "volume": 183613.0}, {"date": "2021-02-09", "close": 173.66, "volume": 145119.0}, {"date": "2021-02-10", "close": 179.18, "volume": 186410.0}, {"date": "2021-02-11", "close": 181.21, "volume": 210678.0}, {"date": "2021-02-12", "close": 181.5, "volume": 117794.0}, {"date": "2021-02-16", "close": 168.5, "volume": 159208.0}, {"date": "2021-02-17", "close": 172.16, "volume": 164941.0}, {"date": "2021-02-18", "close": 170.86, "volume": 95957.0}, {"date": "2021-02-19", "close": 174.15, "volume": 203844.0}, {"date": "2021-02-22", "close": 161.83, "volume": 101310.0}, {"date": "2021-02-23", "close": 162.11, "volume": 314630.0}, {"date": "2021-02-24", "close": 170.51, "volume": 185038.0}, {"date": "2021-02-25", "close": 166.24, "volume": 186443.0}, {"date": "2021-02-26", "close": 164.02, "volume": 137358.0}, {"date": "2021-03-01", "close": 161.97, "volume": 258647.0}, {"date": "2021-03-02", "close": 134.82, "volume": 917360.0}, {"date": "2021-03-03", "close": 132.05, "volume": 389959.0}, {"date": "2021-03-04", "close": 132.23, "volume": 338911.0}, {"date": "2021-03-05", "close": 138.68, "volume": 379816.0}, {"date": "2021-03-08", "close": 138.07, "volume": 330457.0}, {"date": "2021-03-09", "close": 143.93, "volume": 289000.0}, {"date": "2021-03-10", "close": 141.46, "volume": 214621.0}, {"date": "2021-03-11", "close": 143.71, "volume": 164105.0}, {"date": "2021-03-12", "close": 139.43, "volume": 128663.0}, {"date": "2021-03-15", "close": 142.23, "volume": 112924.0}, {"date": "2021-03-16", "close": 141.06, "volume": 121425.0}, {"date": "2021-03-17", "close": 142.4, "volume": 152350.0}, {"date": "2021-03-18", "close": 135.32, "volume": 188997.0}, {"date": "2021-03-19", "close": 136.21, "volume": 342561.0}, {"date": "2021-03-22", "close": 141.29, "volume": 103811.0}, {"date": "2021-03-23", "close": 141.6, "volume": 88472.0}, {"date": "2021-03-24", "close": 137.42, "volume": 115186.0}, {"date": "2021-03-25", "close": 139.45, "volume": 100306.0}, {"date": "2021-03-26", "close": 140.67, "volume": 72420.0}, {"date": "2021-03-29", "close": 137.72, "volume": 70516.0}, {"date": "2021-03-30", "close": 138.29, "volume": 75556.0}, {"date": "2021-03-31", "close": 141.41, "volume": 149284.0}, {"date": "2021-04-01", "close": 143.0, "volume": 159735.0}, {"date": "2021-04-05", "close": 142.91, "volume": 85965.0}, {"date": "2021-04-06", "close": 142.79, "volume": 97007.0}, {"date": "2021-04-07", "close": 141.99, "volume": 87428.0}, {"date": "2021-04-08", "close": 143.01, "volume": 490632.0}, {"date": "2021-04-09", "close": 142.47, "volume": 144772.0}, {"date": "2021-04-12", "close": 142.5, "volume": 127772.0}, {"date": "2021-04-13", "close": 144.0, "volume": 121917.0}, {"date": "2021-04-14", "close": 144.81, "volume": 134680.0}, {"date": "2021-04-15", "close": 146.7, "volume": 103772.0}, {"date": "2021-04-16", "close": 146.26, "volume": 122788.0}, {"date": "2021-04-19", "close": 145.06, "volume": 67017.0}, {"date": "2021-04-20", "close": 146.44, "volume": 120827.0}, {"date": "2021-04-21", "close": 147.08, "volume": 194359.0}, {"date": "2021-04-22", "close": 147.71, "volume": 73382.0}, {"date": "2021-04-23", "close": 147.18, "volume": 81645.0}, {"date": "2021-04-26", "close": 146.83, "volume": 74787.0}, {"date": "2021-04-27", "close": 148.65, "volume": 105304.0}, {"date": "2021-04-28", "close": 149.13, "volume": 61149.0}, {"date": "2021-04-29", "close": 146.92, "volume": 120773.0}, {"date": "2021-04-30", "close": 144.63, "volume": 156886.0}, {"date": "2021-05-03", "close": 142.92, "volume": 143549.0}, {"date": "2021-05-04", "close": 133.91, "volume": 140301.0}, {"date": "2021-05-05", "close": 130.46, "volume": 115467.0}, {"date": "2021-05-06", "close": 130.82, "volume": 136440.0}, {"date": "2021-05-07", "close": 130.24, "volume": 138153.0}, {"date": "2021-05-10", "close": 127.36, "volume": 218012.0}, {"date": "2021-05-11", "close": 124.3, "volume": 451098.0}, {"date": "2021-05-12", "close": 123.17, "volume": 254936.0}, {"date": "2021-05-13", "close": 124.02, "volume": 216829.0}, {"date": "2021-05-14", "close": 127.68, "volume": 101154.0}, {"date": "2021-05-17", "close": 126.25, "volume": 63150.0}, {"date": "2021-05-18", "close": 125.15, "volume": 110606.0}, {"date": "2021-05-19", "close": 128.5, "volume": 105178.0}, {"date": "2021-05-20", "close": 130.16, "volume": 281085.0}, {"date": "2021-05-21", "close": 131.49, "volume": 166775.0}, {"date": "2021-05-24", "close": 133.98, "volume": 65240.0}, {"date": "2021-05-25", "close": 136.58, "volume": 154621.0}, {"date": "2021-05-26", "close": 134.35, "volume": 92311.0}, {"date": "2021-05-27", "close": 133.18, "volume": 90497.0}, {"date": "2021-05-28", "close": 134.89, "volume": 62753.0}, {"date": "2021-06-01", "close": 135.11, "volume": 90423.0}, {"date": "2021-06-02", "close": 134.92, "volume": 75789.0}, {"date": "2021-06-03", "close": 133.65, "volume": 69999.0}, {"date": "2021-06-04", "close": 134.12, "volume": 54130.0}, {"date": "2021-06-07", "close": 136.24, "volume": 78824.0}, {"date": "2021-06-08", "close": 140.31, "volume": 80368.0}, {"date": "2021-06-09", "close": 138.58, "volume": 75541.0}, {"date": "2021-06-10", "close": 140.42, "volume": 61137.0}, {"date": "2021-06-11", "close": 143.27, "volume": 76984.0}, {"date": "2021-06-14", "close": 141.84, "volume": 125147.0}, {"date": "2021-06-15", "close": 133.12, "volume": 182270.0}, {"date": "2021-06-16", "close": 135.98, "volume": 76752.0}, {"date": "2021-06-17", "close": 141.04, "volume": 176647.0}, {"date": "2021-06-18", "close": 140.48, "volume": 248660.0}, {"date": "2021-06-21", "close": 143.75, "volume": 152992.0}, {"date": "2021-06-22", "close": 147.23, "volume": 91493.0}, {"date": "2021-06-23", "close": 147.45, "volume": 90286.0}, {"date": "2021-06-24", "close": 147.09, "volume": 92601.0}, {"date": "2021-06-25", "close": 144.91, "volume": 353331.0}, {"date": "2021-06-28", "close": 144.33, "volume": 111530.0}, {"date": "2021-06-29", "close": 142.96, "volume": 87363.0}, {"date": "2021-06-30", "close": 141.2, "volume": 72211.0}, {"date": "2021-07-01", "close": 141.02, "volume": 78977.0}, {"date": "2021-07-02", "close": 139.78, "volume": 80919.0}, {"date": "2021-07-06", "close": 141.04, "volume": 146697.0}, {"date": "2021-07-07", "close": 136.47, "volume": 126079.0}, {"date": "2021-07-08", "close": 133.65, "volume": 93574.0}, {"date": "2021-07-09", "close": 135.14, "volume": 77378.0}, {"date": "2021-07-12", "close": 133.75, "volume": 98615.0}, {"date": "2021-07-13", "close": 133.39, "volume": 80519.0}, {"date": "2021-07-14", "close": 135.0, "volume": 104724.0}, {"date": "2021-07-15", "close": 134.73, "volume": 107324.0}, {"date": "2021-07-16", "close": 134.76, "volume": 74109.0}, {"date": "2021-07-19", "close": 135.81, "volume": 61103.0}, {"date": "2021-07-20", "close": 139.76, "volume": 127640.0}, {"date": "2021-07-21", "close": 141.93, "volume": 61713.0}, {"date": "2021-07-22", "close": 139.82, "volume": 55587.0}, {"date": "2021-07-23", "close": 141.81, "volume": 43098.0}, {"date": "2021-07-26", "close": 138.38, "volume": 93460.0}, {"date": "2021-07-27", "close": 134.4, "volume": 91645.0}, {"date": "2021-07-28", "close": 139.45, "volume": 41412.0}, {"date": "2021-07-29", "close": 143.05, "volume": 71370.0}, {"date": "2021-07-30", "close": 141.6, "volume": 71652.0}, {"date": "2021-08-02", "close": 140.85, "volume": 48558.0}, {"date": "2021-08-03", "close": 138.56, "volume": 62973.0}, {"date": "2021-08-04", "close": 140.45, "volume": 61679.0}, {"date": "2021-08-05", "close": 140.93, "volume": 50302.0}, {"date": "2021-08-06", "close": 138.78, "volume": 69917.0}, {"date": "2021-08-09", "close": 136.9, "volume": 78274.0}, {"date": "2021-08-10", "close": 129.39, "volume": 344706.0}, {"date": "2021-08-11", "close": 133.17, "volume": 111121.0}, {"date": "2021-08-12", "close": 134.76, "volume": 98178.0}, {"date": "2021-08-13", "close": 132.5, "volume": 66073.0}, {"date": "2021-08-16", "close": 132.29, "volume": 101449.0}, {"date": "2021-08-17", "close": 126.59, "volume": 202476.0}, {"date": "2021-08-18", "close": 124.97, "volume": 115170.0}, {"date": "2021-08-19", "close": 124.22, "volume": 103499.0}, {"date": "2021-08-20", "close": 125.19, "volume": 213670.0}, {"date": "2021-08-23", "close": 126.07, "volume": 234404.0}, {"date": "2021-08-24", "close": 124.98, "volume": 256119.0}, {"date": "2021-08-25", "close": 124.01, "volume": 123523.0}, {"date": "2021-08-26", "close": 122.03, "volume": 109020.0}, {"date": "2021-08-27", "close": 122.35, "volume": 142612.0}, {"date": "2021-08-30", "close": 120.24, "volume": 139985.0}, {"date": "2021-08-31", "close": 118.1, "volume": 197486.0}, {"date": "2021-09-01", "close": 122.08, "volume": 226939.0}, {"date": "2021-09-02", "close": 121.68, "volume": 94167.0}, {"date": "2021-09-03", "close": 123.6, "volume": 73118.0}, {"date": "2021-09-07", "close": 121.33, "volume": 76636.0}, {"date": "2021-09-08", "close": 123.33, "volume": 78339.0}, {"date": "2021-09-09", "close": 126.69, "volume": 113451.0}, {"date": "2021-09-10", "close": 122.22, "volume": 70083.0}, {"date": "2021-09-13", "close": 124.44, "volume": 93658.0}, {"date": "2021-09-14", "close": 122.01, "volume": 68927.0}, {"date": "2021-09-15", "close": 120.78, "volume": 112527.0}, {"date": "2021-09-16", "close": 123.8, "volume": 91752.0}, {"date": "2021-09-17", "close": 122.82, "volume": 271237.0}, {"date": "2021-09-20", "close": 119.86, "volume": 85168.0}, {"date": "2021-09-21", "close": 120.06, "volume": 75549.0}, {"date": "2021-09-22", "close": 119.04, "volume": 143746.0}, {"date": "2021-09-23", "close": 122.59, "volume": 88810.0}, {"date": "2021-09-24", "close": 124.21, "volume": 82712.0}, {"date": "2021-09-27", "close": 122.99, "volume": 69979.0}, {"date": "2021-09-28", "close": 118.3, "volume": 51876.0}, {"date": "2021-09-29", "close": 120.56, "volume": 83346.0}, {"date": "2021-09-30", "close": 120.4, "volume": 79907.0}, {"date": "2021-10-01", "close": 125.87, "volume": 117764.0}, {"date": "2021-10-04", "close": 123.62, "volume": 111588.0}, {"date": "2021-10-05", "close": 127.34, "volume": 110775.0}, {"date": "2021-10-06", "close": 126.85, "volume": 83656.0}, {"date": "2021-10-07", "close": 127.85, "volume": 105591.0}, {"date": "2021-10-08", "close": 128.62, "volume": 127841.0}, {"date": "2021-10-11", "close": 125.38, "volume": 64108.0}, {"date": "2021-10-12", "close": 124.82, "volume": 85608.0}, {"date": "2021-10-13", "close": 126.17, "volume": 69792.0}, {"date": "2021-10-14", "close": 130.15, "volume": 51339.0}, {"date": "2021-10-15", "close": 129.52, "volume": 67727.0}, {"date": "2021-10-18", "close": 131.75, "volume": 80720.0}, {"date": "2021-10-19", "close": 131.51, "volume": 51440.0}, {"date": "2021-10-20", "close": 131.13, "volume": 35745.0}, {"date": "2021-10-21", "close": 133.58, "volume": 58176.0}, {"date": "2021-10-22", "close": 132.96, "volume": 45804.0}, {"date": "2021-10-25", "close": 132.42, "volume": 53934.0}, {"date": "2021-10-26", "close": 132.17, "volume": 57332.0}, {"date": "2021-10-27", "close": 129.76, "volume": 67827.0}, {"date": "2021-10-28", "close": 133.05, "volume": 57534.0}, {"date": "2021-10-29", "close": 131.69, "volume": 74841.0}, {"date": "2021-11-01", "close": 136.35, "volume": 89012.0}, {"date": "2021-11-02", "close": 132.27, "volume": 90687.0}, {"date": "2021-11-03", "close": 134.63, "volume": 91360.0}, {"date": "2021-11-04", "close": 136.66, "volume": 97076.0}, {"date": "2021-11-05", "close": 135.01, "volume": 113698.0}, {"date": "2021-11-08", "close": 134.0, "volume": 127458.0}, {"date": "2021-11-09", "close": 132.2, "volume": 206086.0}, {"date": "2021-11-10", "close": 133.65, "volume": 158693.0}, {"date": "2021-11-11", "close": 130.58, "volume": 107337.0}, {"date": "2021-11-12", "close": 127.23, "volume": 106479.0}, {"date": "2021-11-15", "close": 127.53, "volume": 80943.0}, {"date": "2021-11-16", "close": 130.44, "volume": 70725.0}, {"date": "2021-11-17", "close": 125.22, "volume": 77262.0}, {"date": "2021-11-18", "close": 123.84, "volume": 129639.0}, {"date": "2021-11-19", "close": 124.0, "volume": 100356.0}, {"date": "2021-11-22", "close": 124.6, "volume": 159208.0}, {"date": "2021-11-23", "close": 123.56, "volume": 120909.0}, {"date": "2021-11-24", "close": 124.7, "volume": 123023.0}, {"date": "2021-11-26", "close": 120.41, "volume": 70488.0}, {"date": "2021-11-29", "close": 121.47, "volume": 72352.0}, {"date": "2021-11-30", "close": 120.49, "volume": 128775.0}, {"date": "2021-12-01", "close": 115.72, "volume": 90383.0}, {"date": "2021-12-02", "close": 118.93, "volume": 68093.0}, {"date": "2021-12-03", "close": 116.74, "volume": 76802.0}, {"date": "2021-12-06", "close": 120.16, "volume": 86797.0}, {"date": "2021-12-07", "close": 127.36, "volume": 105089.0}, {"date": "2021-12-08", "close": 127.19, "volume": 86748.0}, {"date": "2021-12-09", "close": 122.98, "volume": 60297.0}, {"date": "2021-12-10", "close": 122.03, "volume": 51312.0}, {"date": "2021-12-13", "close": 123.9, "volume": 85510.0}, {"date": "2021-12-14", "close": 123.57, "volume": 104810.0}, {"date": "2021-12-15", "close": 120.33, "volume": 147907.0}, {"date": "2021-12-16", "close": 116.37, "volume": 181966.0}, {"date": "2021-12-17", "close": 122.1, "volume": 315577.0}, {"date": "2021-12-20", "close": 123.03, "volume": 131109.0}, {"date": "2021-12-21", "close": 126.23, "volume": 115637.0}, {"date": "2021-12-22", "close": 125.15, "volume": 56886.0}, {"date": "2021-12-23", "close": 127.41, "volume": 61876.0}, {"date": "2021-12-27", "close": 124.71, "volume": 53051.0}, {"date": "2021-12-28", "close": 124.14, "volume": 46386.0}, {"date": "2021-12-29", "close": 122.73, "volume": 38387.0}, {"date": "2021-12-30", "close": 123.07, "volume": 34380.0}, {"date": "2021-12-31", "close": 121.06, "volume": 46149.0}, {"date": "2022-01-03", "close": 122.81, "volume": 67057.0}, {"date": "2022-01-04", "close": 120.76, "volume": 192866.0}, {"date": "2022-01-05", "close": 118.82, "volume": 128582.0}, {"date": "2022-01-06", "close": 117.4, "volume": 111724.0}, {"date": "2022-01-07", "close": 118.78, "volume": 103205.0}, {"date": "2022-01-10", "close": 122.19, "volume": 109111.0}, {"date": "2022-01-11", "close": 124.07, "volume": 94529.0}, {"date": "2022-01-12", "close": 121.14, "volume": 88163.0}, {"date": "2022-01-13", "close": 116.33, "volume": 116121.0}, {"date": "2022-01-14", "close": 115.01, "volume": 134396.0}, {"date": "2022-01-18", "close": 112.59, "volume": 81548.0}, {"date": "2022-01-19", "close": 110.84, "volume": 64304.0}, {"date": "2022-01-20", "close": 109.34, "volume": 125553.0}, {"date": "2022-01-21", "close": 110.63, "volume": 143313.0}, {"date": "2022-01-24", "close": 118.085, "volume": 169408.0}, {"date": "2022-01-25", "close": 112.09, "volume": 164278.0}, {"date": "2022-01-26", "close": 111.15, "volume": 140114.0}, {"date": "2022-01-27", "close": 108.98, "volume": 74516.0}, {"date": "2022-01-28", "close": 111.53, "volume": 143598.0}, {"date": "2022-01-31", "close": 115.26, "volume": 148238.0}, {"date": "2022-02-01", "close": 116.77, "volume": 153283.0}, {"date": "2022-02-02", "close": 116.13, "volume": 130270.0}, {"date": "2022-02-03", "close": 111.61, "volume": 79549.0}, {"date": "2022-02-04", "close": 115.46, "volume": 69639.0}, {"date": "2022-02-07", "close": 116.42, "volume": 73621.0}, {"date": "2022-02-08", "close": 120.78, "volume": 110004.0}, {"date": "2022-02-09", "close": 124.99, "volume": 88228.0}, {"date": "2022-02-10", "close": 121.08, "volume": 92062.0}, {"date": "2022-02-11", "close": 119.69, "volume": 64347.0}, {"date": "2022-02-14", "close": 118.71, "volume": 85306.0}, {"date": "2022-02-15", "close": 121.08, "volume": 89089.0}, {"date": "2022-02-16", "close": 119.08, "volume": 83638.0}, {"date": "2022-02-17", "close": 113.77, "volume": 119902.0}, {"date": "2022-02-18", "close": 113.37, "volume": 301966.0}, {"date": "2022-02-22", "close": 111.7, "volume": 95061.0}, {"date": "2022-02-23", "close": 107.29, "volume": 102068.0}, {"date": "2022-02-24", "close": 112.63, "volume": 141206.0}, {"date": "2022-02-25", "close": 112.98, "volume": 126384.0}, {"date": "2022-02-28", "close": 113.14, "volume": 162500.0}, {"date": "2022-03-01", "close": 116.32, "volume": 238220.0}, {"date": "2022-03-02", "close": 117.8, "volume": 103159.0}, {"date": "2022-03-03", "close": 115.43, "volume": 110922.0}, {"date": "2022-03-04", "close": 114.47, "volume": 91040.0}, {"date": "2022-03-07", "close": 114.88, "volume": 131862.0}, {"date": "2022-03-08", "close": 114.68, "volume": 96569.0}, {"date": "2022-03-09", "close": 120.13, "volume": 153654.0}, {"date": "2022-03-10", "close": 117.17, "volume": 71496.0}, {"date": "2022-03-11", "close": 114.86, "volume": 49209.0}, {"date": "2022-03-14", "close": 110.44, "volume": 105109.0}, {"date": "2022-03-15", "close": 109.45, "volume": 135022.0}, {"date": "2022-03-16", "close": 110.61, "volume": 197396.0}, {"date": "2022-03-17", "close": 111.67, "volume": 213208.0}, {"date": "2022-03-18", "close": 111.99, "volume": 431112.0}, {"date": "2022-03-21", "close": 111.86, "volume": 128866.0}, {"date": "2022-03-22", "close": 114.01, "volume": 140267.0}, {"date": "2022-03-23", "close": 112.14, "volume": 130386.0}, {"date": "2022-03-24", "close": 112.86, "volume": 105501.0}, {"date": "2022-03-25", "close": 111.47, "volume": 93928.0}, {"date": "2022-03-28", "close": 113.35, "volume": 93766.0}, {"date": "2022-03-29", "close": 114.68, "volume": 156186.0}, {"date": "2022-03-30", "close": 113.3, "volume": 158070.0}, {"date": "2022-03-31", "close": 113.21, "volume": 217776.0}, {"date": "2022-04-01", "close": 115.46, "volume": 134769.0}, {"date": "2022-04-04", "close": 116.72, "volume": 119851.0}, {"date": "2022-04-05", "close": 113.87, "volume": 119312.0}, {"date": "2022-04-06", "close": 112.0, "volume": 103774.0}, {"date": "2022-04-07", "close": 111.01, "volume": 90657.0}, {"date": "2022-04-08", "close": 112.74, "volume": 181996.0}, {"date": "2022-04-11", "close": 114.09, "volume": 109052.0}, {"date": "2022-04-12", "close": 112.96, "volume": 96486.0}, {"date": "2022-04-13", "close": 115.89, "volume": 80005.0}, {"date": "2022-04-14", "close": 112.99, "volume": 55661.0}, {"date": "2022-04-18", "close": 109.97, "volume": 78960.0}, {"date": "2022-04-19", "close": 111.83, "volume": 142204.0}, {"date": "2022-04-20", "close": 111.83, "volume": 130577.0}, {"date": "2022-04-21", "close": 109.1, "volume": 143381.0}, {"date": "2022-04-22", "close": 108.88, "volume": 141460.0}, {"date": "2022-04-25", "close": 112.69, "volume": 150608.0}, {"date": "2022-04-26", "close": 105.4, "volume": 155018.0}, {"date": "2022-04-27", "close": 103.09, "volume": 123003.0}, {"date": "2022-04-28", "close": 106.16, "volume": 117597.0}, {"date": "2022-04-29", "close": 103.86, "volume": 131065.0}, {"date": "2022-05-02", "close": 104.44, "volume": 109360.0}, {"date": "2022-05-03", "close": 102.78, "volume": 84710.0}, {"date": "2022-05-04", "close": 106.61, "volume": 120168.0}, {"date": "2022-05-05", "close": 104.11, "volume": 183075.0}, {"date": "2022-05-06", "close": 104.27, "volume": 212344.0}, {"date": "2022-05-09", "close": 99.75, "volume": 282309.0}, {"date": "2022-05-10", "close": 85.84, "volume": 616700.0}, {"date": "2022-05-11", "close": 82.26, "volume": 231472.0}, {"date": "2022-05-12", "close": 88.59, "volume": 172321.0}, {"date": "2022-05-13", "close": 93.91, "volume": 145684.0}, {"date": "2022-05-16", "close": 89.76, "volume": 116059.0}, {"date": "2022-05-17", "close": 87.33, "volume": 157358.0}, {"date": "2022-05-18", "close": 85.86, "volume": 112249.0}, {"date": "2022-05-19", "close": 93.29, "volume": 163962.0}, {"date": "2022-05-20", "close": 97.34, "volume": 173130.0}, {"date": "2022-05-23", "close": 98.85, "volume": 134410.0}, {"date": "2022-05-24", "close": 97.67, "volume": 116199.0}, {"date": "2022-05-25", "close": 101.46, "volume": 105741.0}, {"date": "2022-05-26", "close": 104.32, "volume": 190832.0}, {"date": "2022-05-27", "close": 107.88, "volume": 94128.0}, {"date": "2022-05-31", "close": 100.18, "volume": 237151.0}, {"date": "2022-06-01", "close": 102.68, "volume": 132080.0}, {"date": "2022-06-02", "close": 104.34, "volume": 118764.0}, {"date": "2022-06-03", "close": 101.77, "volume": 92131.0}, {"date": "2022-06-06", "close": 99.33, "volume": 84409.0}, {"date": "2022-06-07", "close": 98.73, "volume": 76016.0}, {"date": "2022-06-08", "close": 97.92, "volume": 72766.0}, {"date": "2022-06-09", "close": 95.02, "volume": 107656.0}, {"date": "2022-06-10", "close": 93.68, "volume": 78893.0}, {"date": "2022-06-13", "close": 88.22, "volume": 209905.0}, {"date": "2022-06-14", "close": 86.51, "volume": 148095.0}, {"date": "2022-06-15", "close": 89.52, "volume": 135297.0}, {"date": "2022-06-16", "close": 87.48, "volume": 123162.0}, {"date": "2022-06-17", "close": 91.41, "volume": 207388.0}, {"date": "2022-06-21", "close": 91.68, "volume": 94301.0}, {"date": "2022-06-22", "close": 93.3, "volume": 81874.0}, {"date": "2022-06-23", "close": 98.83, "volume": 90269.0}, {"date": "2022-06-24", "close": 101.21, "volume": 265962.0}, {"date": "2022-06-27", "close": 96.99, "volume": 97477.0}, {"date": "2022-06-28", "close": 93.11, "volume": 75729.0}, {"date": "2022-06-29", "close": 91.97, "volume": 75840.0}, {"date": "2022-06-30", "close": 90.64, "volume": 115312.0}, {"date": "2022-07-01", "close": 93.75, "volume": 135811.0}, {"date": "2022-07-05", "close": 96.13, "volume": 95147.0}, {"date": "2022-07-06", "close": 98.5, "volume": 144468.0}, {"date": "2022-07-07", "close": 99.84, "volume": 95436.0}, {"date": "2022-07-08", "close": 100.55, "volume": 64578.0}, {"date": "2022-07-11", "close": 98.46, "volume": 95218.0}, {"date": "2022-07-12", "close": 92.67, "volume": 106758.0}, {"date": "2022-07-13", "close": 92.16, "volume": 40308.0}, {"date": "2022-07-14", "close": 93.07, "volume": 66410.0}, {"date": "2022-07-15", "close": 96.05, "volume": 74489.0}, {"date": "2022-07-18", "close": 94.25, "volume": 76256.0}, {"date": "2022-07-19", "close": 95.98, "volume": 80411.0}, {"date": "2022-07-20", "close": 98.84, "volume": 143032.0}, {"date": "2022-07-21", "close": 101.18, "volume": 56137.0}, {"date": "2022-07-22", "close": 99.22, "volume": 66401.0}, {"date": "2022-07-25", "close": 98.15, "volume": 67391.0}, {"date": "2022-07-26", "close": 95.74, "volume": 40548.0}, {"date": "2022-07-27", "close": 100.01, "volume": 85054.0}, {"date": "2022-07-28", "close": 103.99, "volume": 87396.0}, {"date": "2022-07-29", "close": 101.81, "volume": 145051.0}, {"date": "2022-08-01", "close": 102.5, "volume": 92254.0}, {"date": "2022-08-02", "close": 103.71, "volume": 102274.0}, {"date": "2022-08-03", "close": 106.06, "volume": 58425.0}, {"date": "2022-08-04", "close": 107.0, "volume": 76160.0}, {"date": "2022-08-05", "close": 108.41, "volume": 73431.0}, {"date": "2022-08-08", "close": 107.16, "volume": 71932.0}, {"date": "2022-08-09", "close": 106.5, "volume": 86572.0}, {"date": "2022-08-10", "close": 111.92, "volume": 76624.0}, {"date": "2022-08-11", "close": 109.98, "volume": 116649.0}, {"date": "2022-08-12", "close": 112.19, "volume": 92896.0}, {"date": "2022-08-15", "close": 112.96, "volume": 119077.0}, {"date": "2022-08-16", "close": 110.37, "volume": 64771.0}, {"date": "2022-08-17", "close": 108.84, "volume": 55305.0}, {"date": "2022-08-18", "close": 109.65, "volume": 37449.0}, {"date": "2022-08-19", "close": 107.03, "volume": 89742.0}, {"date": "2022-08-22", "close": 106.4, "volume": 105068.0}, {"date": "2022-08-23", "close": 106.89, "volume": 63255.0}, {"date": "2022-08-24", "close": 106.51, "volume": 54095.0}, {"date": "2022-08-25", "close": 107.19, "volume": 47301.0}, {"date": "2022-08-26", "close": 105.0, "volume": 67561.0}, {"date": "2022-08-29", "close": 102.01, "volume": 103802.0}, {"date": "2022-08-30", "close": 101.49, "volume": 100072.0}, {"date": "2022-08-31", "close": 101.38, "volume": 262047.0}, {"date": "2022-09-01", "close": 98.05, "volume": 125023.0}, {"date": "2022-09-02", "close": 96.44, "volume": 73917.0}, {"date": "2022-09-06", "close": 94.03, "volume": 102493.0}, {"date": "2022-09-07", "close": 97.17, "volume": 66500.0}, {"date": "2022-09-08", "close": 97.99, "volume": 67699.0}, {"date": "2022-09-09", "close": 100.68, "volume": 69810.0}, {"date": "2022-09-12", "close": 101.49, "volume": 82274.0}, {"date": "2022-09-13", "close": 97.76, "volume": 81062.0}, {"date": "2022-09-14", "close": 98.66, "volume": 81601.0}, {"date": "2022-09-15", "close": 101.62, "volume": 127072.0}, {"date": "2022-09-16", "close": 102.36, "volume": 253281.0}, {"date": "2022-09-19", "close": 103.84, "volume": 77076.0}, {"date": "2022-09-20", "close": 100.23, "volume": 93210.0}, {"date": "2022-09-21", "close": 99.88, "volume": 55480.0}, {"date": "2022-09-22", "close": 98.73, "volume": 72132.0}, {"date": "2022-09-23", "close": 99.78, "volume": 82466.0}, {"date": "2022-09-26", "close": 103.83, "volume": 126418.0}, {"date": "2022-09-27", "close": 103.77, "volume": 87394.0}, {"date": "2022-09-28", "close": 105.1, "volume": 117121.0}, {"date": "2022-09-29", "close": 109.4, "volume": 124781.0}, {"date": "2022-09-30", "close": 104.72, "volume": 186753.0}, {"date": "2022-10-03", "close": 108.26, "volume": 128504.0}, {"date": "2022-10-04", "close": 109.0, "volume": 196829.0}, {"date": "2022-10-05", "close": 109.91, "volume": 108998.0}, {"date": "2022-10-06", "close": 113.44, "volume": 159001.0}, {"date": "2022-10-07", "close": 112.14, "volume": 308392.0}, {"date": "2022-10-10", "close": 112.75, "volume": 232396.0}, {"date": "2022-10-11", "close": 111.6, "volume": 193240.0}, {"date": "2022-10-12", "close": 110.79, "volume": 65251.0}, {"date": "2022-10-13", "close": 106.08, "volume": 303024.0}, {"date": "2022-10-14", "close": 102.76, "volume": 151425.0}, {"date": "2022-10-17", "close": 104.02, "volume": 167507.0}, {"date": "2022-10-18", "close": 104.97, "volume": 140627.0}, {"date": "2022-10-19", "close": 102.21, "volume": 114305.0}, {"date": "2022-10-20", "close": 100.79, "volume": 97491.0}, {"date": "2022-10-21", "close": 97.78, "volume": 145150.0}, {"date": "2022-10-24", "close": 95.48, "volume": 105192.0}, {"date": "2022-10-25", "close": 100.92, "volume": 118282.0}, {"date": "2022-10-26", "close": 101.88, "volume": 235000.0}, {"date": "2022-10-27", "close": 106.32, "volume": 153808.0}, {"date": "2022-10-28", "close": 122.49, "volume": 492663.0}, {"date": "2022-10-31", "close": 125.37, "volume": 229066.0}, {"date": "2022-11-01", "close": 124.34, "volume": 271664.0}, {"date": "2022-11-02", "close": 119.52, "volume": 293543.0}, {"date": "2022-11-03", "close": 122.0, "volume": 163199.0}, {"date": "2022-11-04", "close": 114.26, "volume": 207363.0}, {"date": "2022-11-07", "close": 111.9, "volume": 131784.0}, {"date": "2022-11-08", "close": 114.5, "volume": 150321.0}, {"date": "2022-11-09", "close": 113.69, "volume": 76204.0}, {"date": "2022-11-10", "close": 120.71, "volume": 230106.0}, {"date": "2022-11-11", "close": 119.92, "volume": 109576.0}, {"date": "2022-11-14", "close": 116.44, "volume": 78799.0}, {"date": "2022-11-15", "close": 121.9, "volume": 123730.0}, {"date": "2022-11-16", "close": 122.45, "volume": 71523.0}, {"date": "2022-11-17", "close": 118.05, "volume": 103122.0}, {"date": "2022-11-18", "close": 119.14, "volume": 67996.0}, {"date": "2022-11-21", "close": 115.24, "volume": 67324.0}, {"date": "2022-11-22", "close": 116.97, "volume": 52046.0}, {"date": "2022-11-23", "close": 116.9, "volume": 40805.0}, {"date": "2022-11-25", "close": 115.94, "volume": 21883.0}, {"date": "2022-11-28", "close": 113.62, "volume": 55782.0}, {"date": "2022-11-29", "close": 110.4, "volume": 62081.0}, {"date": "2022-11-30", "close": 114.09, "volume": 137582.0}, {"date": "2022-12-01", "close": 118.15, "volume": 77402.0}, {"date": "2022-12-02", "close": 120.04, "volume": 69246.0}, {"date": "2022-12-05", "close": 116.05, "volume": 82304.0}, {"date": "2022-12-06", "close": 112.32, "volume": 55221.0}, {"date": "2022-12-07", "close": 110.21, "volume": 62346.0}, {"date": "2022-12-08", "close": 110.42, "volume": 66224.0}, {"date": "2022-12-09", "close": 107.57, "volume": 68832.0}, {"date": "2022-12-12", "close": 109.05, "volume": 78544.0}, {"date": "2022-12-13", "close": 112.35, "volume": 93689.0}, {"date": "2022-12-14", "close": 114.95, "volume": 86807.0}, {"date": "2022-12-15", "close": 107.9, "volume": 81908.0}, {"date": "2022-12-16", "close": 106.43, "volume": 210297.0}, {"date": "2022-12-19", "close": 105.82, "volume": 93010.0}, {"date": "2022-12-20", "close": 105.32, "volume": 80104.0}, {"date": "2022-12-21", "close": 107.92, "volume": 125856.0}, {"date": "2022-12-22", "close": 106.15, "volume": 72410.0}, {"date": "2022-12-23", "close": 104.58, "volume": 47450.0}, {"date": "2022-12-27", "close": 102.12, "volume": 105266.0}, {"date": "2022-12-28", "close": 100.22, "volume": 84988.0}, {"date": "2022-12-29", "close": 104.5, "volume": 86745.0}, {"date": "2022-12-30", "close": 105.38, "volume": 88817.0}, {"date": "2023-01-03", "close": 107.17, "volume": 86208.0}, {"date": "2023-01-04", "close": 111.1, "volume": 90935.0}, {"date": "2023-01-05", "close": 106.99, "volume": 80650.0}, {"date": "2023-01-06", "close": 111.32, "volume": 107084.0}, {"date": "2023-01-09", "close": 112.07, "volume": 106440.0}, {"date": "2023-01-10", "close": 115.65, "volume": 82332.0}, {"date": "2023-01-11", "close": 114.89, "volume": 85755.0}, {"date": "2023-01-12", "close": 119.71, "volume": 72361.0}, {"date": "2023-01-13", "close": 119.59, "volume": 91167.0}, {"date": "2023-01-17", "close": 119.21, "volume": 86730.0}, {"date": "2023-01-18", "close": 117.17, "volume": 66187.0}, {"date": "2023-01-19", "close": 113.93, "volume": 108415.0}, {"date": "2023-01-20", "close": 116.14, "volume": 80904.0}, {"date": "2023-01-23", "close": 116.84, "volume": 67567.0}, {"date": "2023-01-24", "close": 119.07, "volume": 71064.0}, {"date": "2023-01-25", "close": 113.02, "volume": 125804.0}, {"date": "2023-01-26", "close": 114.94, "volume": 85410.0}, {"date": "2023-01-27", "close": 106.01, "volume": 537161.0}, {"date": "2023-01-30", "close": 113.41, "volume": 218121.0}, {"date": "2023-01-31", "close": 112.33, "volume": 165384.0}, {"date": "2023-02-01", "close": 116.98, "volume": 146465.0}, {"date": "2023-02-02", "close": 119.46, "volume": 93037.0}, {"date": "2023-02-03", "close": 117.55, "volume": 79962.0}, {"date": "2023-02-06", "close": 116.44, "volume": 58853.0}, {"date": "2023-02-07", "close": 122.12, "volume": 119639.0}, {"date": "2023-02-08", "close": 124.57, "volume": 110019.0}, {"date": "2023-02-09", "close": 124.24, "volume": 85378.0}, {"date": "2023-02-10", "close": 124.31, "volume": 72405.0}, {"date": "2023-02-13", "close": 125.81, "volume": 94554.0}, {"date": "2023-02-14", "close": 126.59, "volume": 73930.0}, {"date": "2023-02-15", "close": 129.88, "volume": 93991.0}, {"date": "2023-02-16", "close": 127.86, "volume": 74942.0}, {"date": "2023-02-17", "close": 131.52, "volume": 184008.0}, {"date": "2023-02-21", "close": 128.92, "volume": 190886.0}, {"date": "2023-02-22", "close": 127.67, "volume": 168692.0}, {"date": "2023-02-23", "close": 131.24, "volume": 126796.0}, {"date": "2023-02-24", "close": 130.44, "volume": 109148.0}, {"date": "2023-02-27", "close": 132.02, "volume": 116561.0}, {"date": "2023-02-28", "close": 132.06, "volume": 164894.0}, {"date": "2023-03-01", "close": 129.74, "volume": 152643.0}, {"date": "2023-03-02", "close": 129.65, "volume": 114241.0}, {"date": "2023-03-03", "close": 129.58, "volume": 209476.0}, {"date": "2023-03-06", "close": 131.23, "volume": 100179.0}, {"date": "2023-03-07", "close": 126.86, "volume": 140223.0}, {"date": "2023-03-08", "close": 127.73, "volume": 67181.0}, {"date": "2023-03-09", "close": 121.79, "volume": 102165.0}, {"date": "2023-03-10", "close": 116.66, "volume": 114725.0}, {"date": "2023-03-13", "close": 116.9, "volume": 205469.0}, {"date": "2023-03-14", "close": 119.14, "volume": 109279.0}, {"date": "2023-03-15", "close": 120.21, "volume": 97278.0}, {"date": "2023-03-16", "close": 121.13, "volume": 108424.0}, {"date": "2023-03-17", "close": 117.11, "volume": 296943.0}, {"date": "2023-03-20", "close": 117.98, "volume": 94471.0}, {"date": "2023-03-21", "close": 120.44, "volume": 88335.0}, {"date": "2023-03-22", "close": 116.57, "volume": 125479.0}, {"date": "2023-03-23", "close": 118.02, "volume": 101217.0}, {"date": "2023-03-24", "close": 118.61, "volume": 104339.0}, {"date": "2023-03-27", "close": 119.94, "volume": 113340.0}, {"date": "2023-03-28", "close": 120.15, "volume": 95606.0}, {"date": "2023-03-29", "close": 122.05, "volume": 103990.0}, {"date": "2023-03-30", "close": 123.31, "volume": 123897.0}, {"date": "2023-03-31", "close": 124.48, "volume": 166748.0}, {"date": "2023-04-03", "close": 127.59, "volume": 103414.0}, {"date": "2023-04-04", "close": 126.76, "volume": 92630.0}, {"date": "2023-04-05", "close": 123.14, "volume": 115744.0}, {"date": "2023-04-06", "close": 125.49, "volume": 66467.0}, {"date": "2023-04-10", "close": 127.02, "volume": 92083.0}, {"date": "2023-04-11", "close": 127.74, "volume": 83058.0}, {"date": "2023-04-12", "close": 126.62, "volume": 72269.0}, {"date": "2023-04-13", "close": 128.68, "volume": 52181.0}, {"date": "2023-04-14", "close": 128.1, "volume": 71803.0}, {"date": "2023-04-17", "close": 129.63, "volume": 54417.0}, {"date": "2023-04-18", "close": 130.02, "volume": 55115.0}, {"date": "2023-04-19", "close": 131.89, "volume": 100501.0}, {"date": "2023-04-20", "close": 129.77, "volume": 106967.0}, {"date": "2023-04-21", "close": 133.22, "volume": 67455.0}, {"date": "2023-04-24", "close": 131.84, "volume": 97168.0}, {"date": "2023-04-25", "close": 124.47, "volume": 110815.0}, {"date": "2023-04-26", "close": 124.86, "volume": 89748.0}, {"date": "2023-04-27", "close": 128.85, "volume": 159319.0}, {"date": "2023-04-28", "close": 139.62, "volume": 435381.0}, {"date": "2023-05-01", "close": 139.94, "volume": 145670.0}, {"date": "2023-05-02", "close": 137.53, "volume": 75061.0}, {"date": "2023-05-03", "close": 136.64, "volume": 77319.0}, {"date": "2023-05-04", "close": 133.89, "volume": 75031.0}, {"date": "2023-05-05", "close": 137.14, "volume": 72912.0}, {"date": "2023-05-08", "close": 137.82, "volume": 60063.0}, {"date": "2023-05-09", "close": 140.31, "volume": 142519.0}, {"date": "2023-05-10", "close": 142.64, "volume": 106693.0}, {"date": "2023-05-11", "close": 143.75, "volume": 65812.0}, {"date": "2023-05-12", "close": 141.33, "volume": 90805.0}, {"date": "2023-05-15", "close": 141.66, "volume": 198508.0}, {"date": "2023-05-16", "close": 139.82, "volume": 45462.0}, {"date": "2023-05-17", "close": 142.17, "volume": 70149.0}, {"date": "2023-05-18", "close": 144.59, "volume": 134186.0}, {"date": "2023-05-19", "close": 143.59, "volume": 58519.0}, {"date": "2023-05-22", "close": 145.33, "volume": 65523.0}, {"date": "2023-05-23", "close": 142.9, "volume": 80213.0}, {"date": "2023-05-24", "close": 141.82, "volume": 62469.0}, {"date": "2023-05-25", "close": 140.5, "volume": 81220.0}, {"date": "2023-05-26", "close": 142.83, "volume": 68542.0}, {"date": "2023-05-30", "close": 140.49, "volume": 55405.0}, {"date": "2023-05-31", "close": 143.15, "volume": 247587.0}, {"date": "2023-06-01", "close": 144.45, "volume": 59496.0}, {"date": "2023-06-02", "close": 159.87, "volume": 247197.0}, {"date": "2023-06-05", "close": 155.05, "volume": 174960.0}, {"date": "2023-06-06", "close": 155.53, "volume": 158674.0}, {"date": "2023-06-07", "close": 156.05, "volume": 98893.0}, {"date": "2023-06-08", "close": 162.17, "volume": 147291.0}, {"date": "2023-06-09", "close": 162.38, "volume": 78543.0}, {"date": "2023-06-12", "close": 173.82, "volume": 226844.0}, {"date": "2023-06-13", "close": 173.18, "volume": 146730.0}, {"date": "2023-06-14", "close": 173.82, "volume": 145905.0}, {"date": "2023-06-15", "close": 175.65, "volume": 211869.0}, {"date": "2023-06-16", "close": 173.24, "volume": 151971.0}, {"date": "2023-06-20", "close": 172.63, "volume": 115648.0}, {"date": "2023-06-21", "close": 169.81, "volume": 143212.0}, {"date": "2023-06-22", "close": 167.37, "volume": 141349.0}, {"date": "2023-06-23", "close": 166.02, "volume": 200702.0}, {"date": "2023-06-26", "close": 162.79, "volume": 149420.0}, {"date": "2023-06-27", "close": 167.04, "volume": 86249.0}, {"date": "2023-06-28", "close": 169.41, "volume": 67733.0}, {"date": "2023-06-29", "close": 170.79, "volume": 52997.0}, {"date": "2023-06-30", "close": 172.14, "volume": 142509.0}, {"date": "2023-07-03", "close": 172.83, "volume": 49040.0}, {"date": "2023-07-05", "close": 172.68, "volume": 66897.0}, {"date": "2023-07-06", "close": 170.77, "volume": 54602.0}, {"date": "2023-07-07", "close": 171.72, "volume": 80190.0}, {"date": "2023-07-10", "close": 174.93, "volume": 45014.0}, {"date": "2023-07-11", "close": 176.56, "volume": 72674.0}, {"date": "2023-07-12", "close": 182.36, "volume": 84649.0}, {"date": "2023-07-13", "close": 186.27, "volume": 126330.0}, {"date": "2023-07-14", "close": 188.49, "volume": 79343.0}, {"date": "2023-07-17", "close": 193.16, "volume": 111856.0}, {"date": "2023-07-18", "close": 193.92, "volume": 118873.0}, {"date": "2023-07-19", "close": 192.94, "volume": 104878.0}, {"date": "2023-07-20", "close": 187.51, "volume": 89019.0}, {"date": "2023-07-21", "close": 183.97, "volume": 145516.0}, {"date": "2023-07-24", "close": 182.78, "volume": 154505.0}, {"date": "2023-07-25", "close": 183.91, "volume": 174760.0}, {"date": "2023-07-26", "close": 178.01, "volume": 151103.0}, {"date": "2023-07-27", "close": 175.82, "volume": 164020.0}, {"date": "2023-07-28", "close": 179.39, "volume": 193976.0}, {"date": "2023-07-31", "close": 180.59, "volume": 100783.0}, {"date": "2023-08-01", "close": 184.17, "volume": 134974.0}, {"date": "2023-08-02", "close": 174.25, "volume": 112174.0}, {"date": "2023-08-03", "close": 175.18, "volume": 75914.0}, {"date": "2023-08-04", "close": 175.53, "volume": 91406.0}, {"date": "2023-08-07", "close": 177.88, "volume": 115952.0}, {"date": "2023-08-08", "close": 175.16, "volume": 82441.0}, {"date": "2023-08-09", "close": 173.96, "volume": 82124.0}, {"date": "2023-08-10", "close": 172.61, "volume": 73291.0}, {"date": "2023-08-11", "close": 172.44, "volume": 145924.0}, {"date": "2023-08-14", "close": 169.91, "volume": 63328.0}, {"date": "2023-08-15", "close": 166.91, "volume": 51769.0}, {"date": "2023-08-16", "close": 164.69, "volume": 50713.0}, {"date": "2023-08-17", "close": 166.99, "volume": 130665.0}, {"date": "2023-08-18", "close": 166.96, "volume": 215904.0}, {"date": "2023-08-21", "close": 185.16, "volume": 349312.0}, {"date": "2023-08-22", "close": 183.73, "volume": 247943.0}, {"date": "2023-08-23", "close": 184.97, "volume": 136915.0}, {"date": "2023-08-24", "close": 182.36, "volume": 72441.0}, {"date": "2023-08-25", "close": 183.82, "volume": 122240.0}, {"date": "2023-08-28", "close": 194.69, "volume": 256971.0}, {"date": "2023-08-29", "close": 191.88, "volume": 148226.0}, {"date": "2023-08-30", "close": 192.18, "volume": 135782.0}, {"date": "2023-08-31", "close": 192.77, "volume": 390422.0}, {"date": "2023-09-01", "close": 193.82, "volume": 209245.0}, {"date": "2023-09-05", "close": 196.84, "volume": 261371.0}, {"date": "2023-09-06", "close": 194.24, "volume": 233002.0}, {"date": "2023-09-07", "close": 195.57, "volume": 184125.0}, {"date": "2023-09-08", "close": 193.1, "volume": 152561.0}, {"date": "2023-09-11", "close": 190.01, "volume": 214947.0}, {"date": "2023-09-12", "close": 186.99, "volume": 103187.0}, {"date": "2023-09-13", "close": 181.27, "volume": 144691.0}, {"date": "2023-09-14", "close": 181.22, "volume": 96713.0}, {"date": "2023-09-15", "close": 179.98, "volume": 180138.0}, {"date": "2023-09-18", "close": 179.59, "volume": 87523.0}, {"date": "2023-09-19", "close": 180.18, "volume": 85389.0}, {"date": "2023-09-20", "close": 182.72, "volume": 158127.0}, {"date": "2023-09-21", "close": 178.11, "volume": 75117.0}, {"date": "2023-09-22", "close": 178.84, "volume": 93885.0}, {"date": "2023-09-25", "close": 180.22, "volume": 68577.0}, {"date": "2023-09-26", "close": 173.25, "volume": 134837.0}, {"date": "2023-09-27", "close": 178.72, "volume": 85506.0}, {"date": "2023-09-28", "close": 181.69, "volume": 94759.0}, {"date": "2023-09-29", "close": 182.63, "volume": 118902.0}, {"date": "2023-10-02", "close": 184.52, "volume": 85757.0}, {"date": "2023-10-03", "close": 181.13, "volume": 93008.0}, {"date": "2023-10-04", "close": 186.25, "volume": 151003.0}, {"date": "2023-10-05", "close": 189.35, "volume": 175540.0}, {"date": "2023-10-06", "close": 193.38, "volume": 177723.0}, {"date": "2023-10-09", "close": 195.17, "volume": 81027.0}, {"date": "2023-10-10", "close": 192.27, "volume": 128156.0}, {"date": "2023-10-11", "close": 189.27, "volume": 145431.0}, {"date": "2023-10-12", "close": 182.87, "volume": 118012.0}, {"date": "2023-10-13", "close": 180.67, "volume": 104914.0}, {"date": "2023-10-16", "close": 185.18, "volume": 144987.0}, {"date": "2023-10-17", "close": 185.75, "volume": 113141.0}, {"date": "2023-10-18", "close": 181.11, "volume": 116230.0}, {"date": "2023-10-19", "close": 183.97, "volume": 79847.0}, {"date": "2023-10-20", "close": 178.11, "volume": 86609.0}, {"date": "2023-10-23", "close": 179.75, "volume": 60124.0}, {"date": "2023-10-24", "close": 181.44, "volume": 57784.0}, {"date": "2023-10-25", "close": 176.25, "volume": 101577.0}, {"date": "2023-10-26", "close": 176.77, "volume": 164989.0}, {"date": "2023-10-27", "close": 187.94, "volume": 516300.0}, {"date": "2023-10-30", "close": 183.59, "volume": 194010.0}, {"date": "2023-10-31", "close": 187.57, "volume": 260059.0}, {"date": "2023-11-01", "close": 184.15, "volume": 245231.0}, {"date": "2023-11-02", "close": 187.94, "volume": 186402.0}, {"date": "2023-11-03", "close": 198.06, "volume": 273956.0}, {"date": "2023-11-06", "close": 198.9, "volume": 270381.0}, {"date": "2023-11-07", "close": 198.03, "volume": 272190.0}, {"date": "2023-11-08", "close": 201.86, "volume": 186806.0}, {"date": "2023-11-09", "close": 198.82, "volume": 206738.0}, {"date": "2023-11-10", "close": 198.85, "volume": 180179.0}, {"date": "2023-11-13", "close": 198.28, "volume": 203825.0}, {"date": "2023-11-14", "close": 210.98, "volume": 379666.0}, {"date": "2023-11-15", "close": 200.36, "volume": 290938.0}, {"date": "2023-11-16", "close": 199.45, "volume": 189630.0}, {"date": "2023-11-17", "close": 200.56, "volume": 240131.0}, {"date": "2023-11-20", "close": 200.05, "volume": 240649.0}, {"date": "2023-11-21", "close": 196.51, "volume": 198163.0}, {"date": "2023-11-22", "close": 197.03, "volume": 142786.0}, {"date": "2023-11-24", "close": 193.21, "volume": 80597.0}, {"date": "2023-11-27", "close": 194.78, "volume": 282603.0}, {"date": "2023-11-28", "close": 190.23, "volume": 231763.0}, {"date": "2023-11-29", "close": 189.07, "volume": 205330.0}, {"date": "2023-11-30", "close": 189.25, "volume": 393907.0}, {"date": "2023-12-01", "close": 187.83, "volume": 215831.0}, {"date": "2023-12-04", "close": 193.33, "volume": 295559.0}, {"date": "2023-12-05", "close": 194.67, "volume": 199595.0}, {"date": "2023-12-06", "close": 189.18, "volume": 219676.0}, {"date": "2023-12-07", "close": 181.24, "volume": 225745.0}, {"date": "2023-12-08", "close": 182.99, "volume": 153646.0}, {"date": "2023-12-11", "close": 182.07, "volume": 186397.0}, {"date": "2023-12-12", "close": 180.82, "volume": 117391.0}, {"date": "2023-12-13", "close": 183.33, "volume": 188461.0}, {"date": "2023-12-14", "close": 180.18, "volume": 261359.0}, {"date": "2023-12-15", "close": 178.61, "volume": 407520.0}, {"date": "2023-12-18", "close": 177.0, "volume": 215795.0}, {"date": "2023-12-19", "close": 177.66, "volume": 175632.0}, {"date": "2023-12-20", "close": 174.74, "volume": 144383.0}, {"date": "2023-12-21", "close": 176.87, "volume": 139962.0}, {"date": "2023-12-22", "close": 177.24, "volume": 128509.0}, {"date": "2023-12-26", "close": 175.92, "volume": 105911.0}, {"date": "2023-12-27", "close": 174.18, "volume": 111805.0}, {"date": "2023-12-28", "close": 173.16, "volume": 135846.0}, {"date": "2023-12-29", "close": 173.24, "volume": 242679.0}, {"date": "2024-01-02", "close": 169.21, "volume": 223659.0}, {"date": "2024-01-03", "close": 166.83, "volume": 335415.0}, {"date": "2024-01-04", "close": 165.79, "volume": 234432.0}, {"date": "2024-01-05", "close": 164.35, "volume": 139710.0}, {"date": "2024-01-08", "close": 167.61, "volume": 156177.0}, {"date": "2024-01-09", "close": 174.21, "volume": 383129.0}, {"date": "2024-01-10", "close": 176.44, "volume": 240792.0}, {"date": "2024-01-11", "close": 179.86, "volume": 219008.0}, {"date": "2024-01-12", "close": 181.08, "volume": 262566.0}, {"date": "2024-01-16", "close": 175.19, "volume": 156169.0}, {"date": "2024-01-17", "close": 174.76, "volume": 166286.0}, {"date": "2024-01-18", "close": 176.31, "volume": 129711.0}, {"date": "2024-01-19", "close": 177.4, "volume": 172527.0}, {"date": "2024-01-22", "close": 182.07, "volume": 172033.0}, {"date": "2024-01-23", "close": 180.55, "volume": 272970.0}, {"date": "2024-01-24", "close": 176.5, "volume": 271959.0}, {"date": "2024-01-25", "close": 174.38, "volume": 288350.0}, {"date": "2024-01-26", "close": 223.66, "volume": 1858775.0}, {"date": "2024-01-29", "close": 229.69, "volume": 615772.0}, {"date": "2024-01-30", "close": 225.46, "volume": 329416.0}, {"date": "2024-01-31", "close": 219.26, "volume": 235951.0}, {"date": "2024-02-01", "close": 226.68, "volume": 268467.0}, {"date": "2024-02-02", "close": 227.77, "volume": 233052.0}, {"date": "2024-02-05", "close": 223.3, "volume": 159139.0}, {"date": "2024-02-06", "close": 227.72, "volume": 212469.0}, {"date": "2024-02-07", "close": 233.32, "volume": 376709.0}, {"date": "2024-02-08", "close": 236.73, "volume": 195381.0}, {"date": "2024-02-09", "close": 233.71, "volume": 279085.0}, {"date": "2024-02-12", "close": 234.2, "volume": 251730.0}, {"date": "2024-02-13", "close": 230.06, "volume": 337583.0}, {"date": "2024-02-14", "close": 233.28, "volume": 213417.0}, {"date": "2024-02-15", "close": 240.82, "volume": 326656.0}, {"date": "2024-02-16", "close": 233.46, "volume": 260658.0}, {"date": "2024-02-20", "close": 233.21, "volume": 137323.0}, {"date": "2024-02-21", "close": 227.36, "volume": 127045.0}, {"date": "2024-02-22", "close": 230.24, "volume": 189028.0}, {"date": "2024-02-23", "close": 236.31, "volume": 272943.0}, {"date": "2024-02-26", "close": 239.19, "volume": 171238.0}, {"date": "2024-02-27", "close": 239.73, "volume": 199638.0}, {"date": "2024-02-28", "close": 240.96, "volume": 146804.0}, {"date": "2024-02-29", "close": 242.09, "volume": 314092.0}, {"date": "2024-03-01", "close": 242.13, "volume": 191696.0}, {"date": "2024-03-04", "close": 238.75, "volume": 280928.0}, {"date": "2024-03-05", "close": 229.59, "volume": 275559.0}, {"date": "2024-03-06", "close": 225.11, "volume": 262140.0}, {"date": "2024-03-07", "close": 228.75, "volume": 382789.0}, {"date": "2024-03-08", "close": 227.73, "volume": 178541.0}, {"date": "2024-03-11", "close": 227.76, "volume": 143018.0}, {"date": "2024-03-12", "close": 224.27, "volume": 262729.0}, {"date": "2024-03-13", "close": 225.82, "volume": 135189.0}, {"date": "2024-03-14", "close": 222.9, "volume": 146311.0}, {"date": "2024-03-15", "close": 221.46, "volume": 200951.0}, {"date": "2024-03-18", "close": 221.47, "volume": 138237.0}, {"date": "2024-03-19", "close": 223.41, "volume": 100663.0}, {"date": "2024-03-20", "close": 227.82, "volume": 237293.0}, {"date": "2024-03-21", "close": 233.74, "volume": 179477.0}, {"date": "2024-03-22", "close": 233.32, "volume": 128098.0}, {"date": "2024-03-25", "close": 226.49, "volume": 146626.0}, {"date": "2024-03-26", "close": 248.71, "volume": 979105.0}, {"date": "2024-03-27", "close": 247.67, "volume": 730194.0}, {"date": "2024-03-28", "close": 246.74, "volume": 3493010.0}, {"date": "2024-04-01", "close": 241.18, "volume": 437606.0}, {"date": "2024-04-02", "close": 235.74, "volume": 343023.0}, {"date": "2024-04-03", "close": 233.5, "volume": 203321.0}, {"date": "2024-04-04", "close": 230.01, "volume": 173639.0}, {"date": "2024-04-05", "close": 232.33, "volume": 151137.0}, {"date": "2024-04-08", "close": 233.2, "volume": 192328.0}, {"date": "2024-04-09", "close": 232.49, "volume": 185356.0}, {"date": "2024-04-10", "close": 225.4, "volume": 175442.0}, {"date": "2024-04-11", "close": 224.09, "volume": 131785.0}, {"date": "2024-04-12", "close": 221.425, "volume": 180341.0}, {"date": "2024-04-15", "close": 215.7, "volume": 176183.0}, {"date": "2024-04-16", "close": 214.58, "volume": 171788.0}, {"date": "2024-04-17", "close": 216.72, "volume": 243194.0}, {"date": "2024-04-18", "close": 212.49, "volume": 244115.0}, {"date": "2024-04-19", "close": 208.5, "volume": 276516.0}, {"date": "2024-04-22", "close": 214.79, "volume": 310512.0}, {"date": "2024-04-23", "close": 219.33, "volume": 217110.0}, {"date": "2024-04-24", "close": 215.9, "volume": 181222.0}, {"date": "2024-04-25", "close": 216.65, "volume": 588446.0}, {"date": "2024-04-26", "close": 242.75, "volume": 714925.0}, {"date": "2024-04-29", "close": 238.05, "volume": 406175.0}, {"date": "2024-04-30", "close": 226.78, "volume": 489957.0}, {"date": "2024-05-01", "close": 230.11, "volume": 298559.0}, {"date": "2024-05-02", "close": 236.05, "volume": 231061.0}, {"date": "2024-05-03", "close": 239.11, "volume": 202482.0}, {"date": "2024-05-06", "close": 247.36, "volume": 301198.0}, {"date": "2024-05-07", "close": 248.49, "volume": 219352.0}, {"date": "2024-05-08", "close": 244.91, "volume": 222089.0}, {"date": "2024-05-09", "close": 245.3, "volume": 202839.0}, {"date": "2024-05-10", "close": 247.31, "volume": 202500.0}, {"date": "2024-05-13", "close": 249.41, "volume": 303147.0}, {"date": "2024-05-14", "close": 247.19, "volume": 263803.0}, {"date": "2024-05-15", "close": 249.87, "volume": 249233.0}, {"date": "2024-05-16", "close": 246.88, "volume": 161816.0}, {"date": "2024-05-17", "close": 240.59, "volume": 169364.0}, {"date": "2024-05-20", "close": 243.14, "volume": 175197.0}, {"date": "2024-05-21", "close": 238.37, "volume": 177961.0}, {"date": "2024-05-22", "close": 237.18, "volume": 127743.0}, {"date": "2024-05-23", "close": 234.78, "volume": 182609.0}, {"date": "2024-05-24", "close": 230.4, "volume": 197424.0}, {"date": "2024-05-28", "close": 233.16, "volume": 213618.0}, {"date": "2024-05-29", "close": 230.67, "volume": 208821.0}, {"date": "2024-05-30", "close": 229.69, "volume": 247057.0}, {"date": "2024-05-31", "close": 228.32, "volume": 208298.0}, {"date": "2024-06-03", "close": 227.37, "volume": 252496.0}, {"date": "2024-06-04", "close": 226.96, "volume": 332827.0}, {"date": "2024-06-05", "close": 231.43, "volume": 187925.0}, {"date": "2024-06-06", "close": 231.74, "volume": 206522.0}, {"date": "2024-06-07", "close": 229.45, "volume": 143163.0}, {"date": "2024-06-10", "close": 231.3, "volume": 138656.0}, {"date": "2024-06-11", "close": 234.18, "volume": 323836.0}, {"date": "2024-06-12", "close": 240.07, "volume": 244601.0}, {"date": "2024-06-13", "close": 234.42, "volume": 188952.0}, {"date": "2024-06-14", "close": 231.52, "volume": 131899.0}, {"date": "2024-06-17", "close": 230.24, "volume": 164186.0}, {"date": "2024-06-18", "close": 231.76, "volume": 198822.0}, {"date": "2024-06-20", "close": 231.87, "volume": 262522.0}, {"date": "2024-06-21", "close": 231.82, "volume": 508335.0}, {"date": "2024-06-24", "close": 232.13, "volume": 174245.0}, {"date": "2024-06-25", "close": 238.62, "volume": 207659.0}, {"date": "2024-06-26", "close": 239.7, "volume": 217359.0}, {"date": "2024-06-27", "close": 248.89, "volume": 335525.0}, {"date": "2024-06-28", "close": 244.57, "volume": 2429422.0}, {"date": "2024-07-01", "close": 243.36, "volume": 194003.0}, {"date": "2024-07-02", "close": 247.16, "volume": 329615.0}, {"date": "2024-07-03", "close": 249.97, "volume": 245508.0}, {"date": "2024-07-05", "close": 252.58, "volume": 137290.0}, {"date": "2024-07-08", "close": 252.55, "volume": 175954.0}, {"date": "2024-07-09", "close": 248.87, "volume": 183307.0}, {"date": "2024-07-10", "close": 247.96, "volume": 155107.0}, {"date": "2024-07-11", "close": 251.71, "volume": 233378.0}, {"date": "2024-07-12", "close": 264.35, "volume": 528114.0}, {"date": "2024-07-15", "close": 261.36, "volume": 297106.0}, {"date": "2024-07-16", "close": 264.62, "volume": 186329.0}, {"date": "2024-07-17", "close": 262.98, "volume": 271030.0}, {"date": "2024-07-18", "close": 263.66, "volume": 303387.0}, {"date": "2024-07-19", "close": 263.02, "volume": 330386.0}, {"date": "2024-07-22", "close": 269.77, "volume": 417940.0}, {"date": "2024-07-23", "close": 270.02, "volume": 299814.0}, {"date": "2024-07-24", "close": 256.6, "volume": 251901.0}, {"date": "2024-07-25", "close": 259.07, "volume": 571677.0}, {"date": "2024-07-26", "close": 230.95, "volume": 718990.0}, {"date": "2024-07-29", "close": 229.02, "volume": 611108.0}, {"date": "2024-07-30", "close": 219.53, "volume": 454001.0}, {"date": "2024-07-31", "close": 221.48, "volume": 332709.0}, {"date": "2024-08-01", "close": 215.69, "volume": 314861.0}, {"date": "2024-08-02", "close": 210.59, "volume": 318702.0}, {"date": "2024-08-05", "close": 204.33, "volume": 248073.0}, {"date": "2024-08-06", "close": 208.09, "volume": 227882.0}, {"date": "2024-08-07", "close": 211.71, "volume": 306312.0}, {"date": "2024-08-08", "close": 214.42, "volume": 151797.0}, {"date": "2024-08-09", "close": 213.92, "volume": 191363.0}, {"date": "2024-08-12", "close": 212.8, "volume": 251990.0}, {"date": "2024-08-13", "close": 217.16, "volume": 161709.0}, {"date": "2024-08-14", "close": 216.82, "volume": 113318.0}, {"date": "2024-08-15", "close": 221.22, "volume": 143564.0}, {"date": "2024-08-16", "close": 219.7, "volume": 168142.0}, {"date": "2024-08-19", "close": 223.58, "volume": 111951.0}, {"date": "2024-08-20", "close": 220.28, "volume": 128897.0}, {"date": "2024-08-21", "close": 227.84, "volume": 171352.0}, {"date": "2024-08-22", "close": 225.62, "volume": 158913.0}, {"date": "2024-08-23", "close": 229.46, "volume": 203339.0}, {"date": "2024-08-26", "close": 234.05, "volume": 209937.0}, {"date": "2024-08-27", "close": 232.88, "volume": 129382.0}, {"date": "2024-08-28", "close": 229.22, "volume": 174422.0}, {"date": "2024-08-29", "close": 232.14, "volume": 143618.0}, {"date": "2024-08-30", "close": 231.99, "volume": 352297.0}, {"date": "2024-09-03", "close": 229.41, "volume": 152142.0}, {"date": "2024-09-04", "close": 226.59, "volume": 152719.0}, {"date": "2024-09-05", "close": 228.28, "volume": 90755.0}, {"date": "2024-09-06", "close": 222.92, "volume": 107505.0}, {"date": "2024-09-09", "close": 221.99, "volume": 199909.0}, {"date": "2024-09-10", "close": 220.77, "volume": 118194.0}, {"date": "2024-09-11", "close": 224.12, "volume": 107657.0}, {"date": "2024-09-12", "close": 224.23, "volume": 170118.0}, {"date": "2024-09-13", "close": 225.84, "volume": 97366.0}, {"date": "2024-09-16", "close": 227.15, "volume": 140622.0}, {"date": "2024-09-17", "close": 229.19, "volume": 146937.0}, {"date": "2024-09-18", "close": 229.09, "volume": 118270.0}, {"date": "2024-09-19", "close": 231.82, "volume": 166306.0}, {"date": "2024-09-20", "close": 233.79, "volume": 566286.0}, {"date": "2024-09-23", "close": 236.19, "volume": 131887.0}, {"date": "2024-09-24", "close": 238.51, "volume": 143913.0}, {"date": "2024-09-25", "close": 234.14, "volume": 137891.0}, {"date": "2024-09-26", "close": 236.32, "volume": 90948.0}, {"date": "2024-09-27", "close": 234.54, "volume": 151900.0}, {"date": "2024-09-30", "close": 235.4, "volume": 204970.0}, {"date": "2024-10-01", "close": 232.2, "volume": 194245.0}, {"date": "2024-10-02", "close": 226.92, "volume": 323988.0}, {"date": "2024-10-03", "close": 227.0, "volume": 224596.0}, {"date": "2024-10-04", "close": 227.12, "volume": 181385.0}, {"date": "2024-10-07", "close": 223.31, "volume": 211808.0}, {"date": "2024-10-08", "close": 226.13, "volume": 117217.0}, {"date": "2024-10-09", "close": 225.16, "volume": 162472.0}, {"date": "2024-10-10", "close": 222.16, "volume": 267068.0}, {"date": "2024-10-11", "close": 226.27, "volume": 281391.0}, {"date": "2024-10-14", "close": 226.53, "volume": 142405.0}, {"date": "2024-10-15", "close": 201.97, "volume": 622730.0}, {"date": "2024-10-16", "close": 203.34, "volume": 224121.0}, {"date": "2024-10-17", "close": 201.61, "volume": 203156.0}, {"date": "2024-10-18", "close": 201.14, "volume": 239203.0}, {"date": "2024-10-21", "close": 200.595, "volume": 201841.0}, {"date": "2024-10-22", "close": 198.43, "volume": 357811.0}, {"date": "2024-10-23", "close": 195.52, "volume": 337904.0}, {"date": "2024-10-24", "close": 192.07, "volume": 583123.0}, {"date": "2024-10-25", "close": 212.34, "volume": 894190.0}, {"date": "2024-10-28", "close": 210.37, "volume": 346321.0}, {"date": "2024-10-29", "close": 216.39, "volume": 269519.0}, {"date": "2024-10-30", "close": 217.63, "volume": 251767.0}, {"date": "2024-10-31", "close": 207.87, "volume": 278789.0}, {"date": "2024-11-01", "close": 208.52, "volume": 174278.0}, {"date": "2024-11-04", "close": 212.0, "volume": 163063.0}, {"date": "2024-11-05", "close": 216.09, "volume": 219420.0}, {"date": "2024-11-06", "close": 228.1, "volume": 302145.0}, {"date": "2024-11-07", "close": 228.39, "volume": 198523.0}, {"date": "2024-11-08", "close": 228.2, "volume": 195392.0}, {"date": "2024-11-11", "close": 233.47, "volume": 221677.0}, {"date": "2024-11-12", "close": 235.26, "volume": 181071.0}, {"date": "2024-11-13", "close": 234.3, "volume": 114032.0}, {"date": "2024-11-14", "close": 233.36, "volume": 180594.0}, {"date": "2024-11-15", "close": 230.02, "volume": 187336.0}, {"date": "2024-11-18", "close": 229.33, "volume": 229107.0}, {"date": "2024-11-19", "close": 228.55, "volume": 152731.0}, {"date": "2024-11-20", "close": 230.65, "volume": 109113.0}, {"date": "2024-11-21", "close": 236.73, "volume": 103461.0}, {"date": "2024-11-22", "close": 242.39, "volume": 195553.0}, {"date": "2024-11-25", "close": 251.06, "volume": 194554.0}, {"date": "2024-11-26", "close": 255.4, "volume": 163784.0}, {"date": "2024-11-27", "close": 254.82, "volume": 159173.0}, {"date": "2024-11-29", "close": 253.75, "volume": 106111.0}, {"date": "2024-12-02", "close": 255.89, "volume": 149438.0}, {"date": "2024-12-03", "close": 261.58, "volume": 374598.0}, {"date": "2024-12-04", "close": 268.07, "volume": 180936.0}, {"date": "2024-12-05", "close": 269.26, "volume": 243074.0}, {"date": "2024-12-06", "close": 263.0, "volume": 189518.0}, {"date": "2024-12-09", "close": 255.87, "volume": 229482.0}, {"date": "2024-12-10", "close": 256.61, "volume": 162439.0}, {"date": "2024-12-11", "close": 260.32, "volume": 112854.0}, {"date": "2024-12-12", "close": 263.55, "volume": 145437.0}, {"date": "2024-12-13", "close": 259.18, "volume": 150417.0}, {"date": "2024-12-16", "close": 263.65, "volume": 224109.0}, {"date": "2024-12-17", "close": 261.51, "volume": 176730.0}, {"date": "2024-12-18", "close": 251.35, "volume": 209788.0}, {"date": "2024-12-19", "close": 251.65, "volume": 206289.0}, {"date": "2024-12-20", "close": 251.79, "volume": 385120.0}, {"date": "2024-12-23", "close": 249.05, "volume": 144181.0}, {"date": "2024-12-24", "close": 252.67, "volume": 50878.0}, {"date": "2024-12-26", "close": 252.45, "volume": 92144.0}, {"date": "2024-12-27", "close": 249.89, "volume": 116114.0}, {"date": "2024-12-30", "close": 247.23, "volume": 151700.0}, {"date": "2024-12-31", "close": 246.72, "volume": 137216.0}, {"date": "2025-01-02", "close": 248.11, "volume": 185065.0}, {"date": "2025-01-03", "close": 252.72, "volume": 150384.0}, {"date": "2025-01-06", "close": 251.05, "volume": 192627.0}, {"date": "2025-01-07", "close": 249.56, "volume": 154908.0}, {"date": "2025-01-08", "close": 253.59, "volume": 232641.0}, {"date": "2025-01-10", "close": 243.77, "volume": 257862.0}, {"date": "2025-01-13", "close": 242.55, "volume": 283795.0}, {"date": "2025-01-14", "close": 246.57, "volume": 233790.0}, {"date": "2025-01-15", "close": 252.49, "volume": 256338.0}, {"date": "2025-01-16", "close": 252.28, "volume": 309245.0}, {"date": "2025-01-17", "close": 251.92, "volume": 185328.0}, {"date": "2025-01-21", "close": 260.39, "volume": 170516.0}, {"date": "2025-01-22", "close": 257.62, "volume": 222457.0}, {"date": "2025-01-23", "close": 260.64, "volume": 245081.0}, {"date": "2025-01-24", "close": 250.03, "volume": 279666.0}, {"date": "2025-01-27", "close": 254.82, "volume": 216078.0}, {"date": "2025-01-28", "close": 259.22, "volume": 267528.0}, {"date": "2025-01-29", "close": 249.97, "volume": 427654.0}, {"date": "2025-01-30", "close": 253.58, "volume": 389582.0}, {"date": "2025-01-31", "close": 233.91, "volume": 996793.0}, {"date": "2025-02-03", "close": 238.5, "volume": 548145.0}, {"date": "2025-02-04", "close": 231.73, "volume": 337338.0}, {"date": "2025-02-05", "close": 230.59, "volume": 426228.0}, {"date": "2025-02-06", "close": 226.55, "volume": 343705.0}, {"date": "2025-02-07", "close": 222.98, "volume": 362046.0}, {"date": "2025-02-10", "close": 223.08, "volume": 220941.0}, {"date": "2025-02-11", "close": 218.5, "volume": 174243.0}, {"date": "2025-02-12", "close": 213.64, "volume": 213970.0}, {"date": "2025-02-13", "close": 214.87, "volume": 209241.0}, {"date": "2025-02-14", "close": 217.32, "volume": 190083.0}, {"date": "2025-02-18", "close": 212.6, "volume": 270442.0}, {"date": "2025-02-19", "close": 214.89, "volume": 330878.0}, {"date": "2025-02-20", "close": 216.09, "volume": 326231.0}, {"date": "2025-02-21", "close": 211.66, "volume": 290878.0}, {"date": "2025-02-24", "close": 215.01, "volume": 281252.0}, {"date": "2025-02-25", "close": 211.22, "volume": 392785.0}, {"date": "2025-02-26", "close": 213.23, "volume": 299320.0}, {"date": "2025-02-27", "close": 211.64, "volume": 215805.0}, {"date": "2025-02-28", "close": 214.5, "volume": 328887.0}, {"date": "2025-03-03", "close": 213.76, "volume": 436122.0}, {"date": "2025-03-04", "close": 218.62, "volume": 357730.0}, {"date": "2025-03-05", "close": 223.97, "volume": 537238.0}, {"date": "2025-03-06", "close": 220.11, "volume": 321135.0}, {"date": "2025-03-07", "close": 220.89, "volume": 317835.0}, {"date": "2025-03-10", "close": 215.61, "volume": 319434.0}, {"date": "2025-03-11", "close": 214.46, "volume": 444545.0}, {"date": "2025-03-12", "close": 210.25, "volume": 322879.0}, {"date": "2025-03-13", "close": 206.66, "volume": 281534.0}, {"date": "2025-03-14", "close": 216.74, "volume": 364836.0}, {"date": "2025-03-17", "close": 216.12, "volume": 240855.0}, {"date": "2025-03-18", "close": 212.82, "volume": 180731.0}, {"date": "2025-03-19", "close": 216.99, "volume": 214144.0}, {"date": "2025-03-20", "close": 215.51, "volume": 175710.0}, {"date": "2025-03-21", "close": 215.37, "volume": 235842.0}, {"date": "2025-03-24", "close": 220.6, "volume": 203773.0}, {"date": "2025-03-25", "close": 230.33, "volume": 690571.0}, {"date": "2025-03-26", "close": 225.5, "volume": 387481.0}, {"date": "2025-03-27", "close": 225.19, "volume": 308973.0}, {"date": "2025-03-28", "close": 221.3, "volume": 227289.0}, {"date": "2025-03-31", "close": 219.9, "volume": 244121.0}, {"date": "2025-04-01", "close": 222.43, "volume": 388108.0}, {"date": "2025-04-02", "close": 227.63, "volume": 380749.0}, {"date": "2025-04-03", "close": 224.41, "volume": 493560.0}, {"date": "2025-04-04", "close": 216.25, "volume": 370542.0}, {"date": "2025-04-07", "close": 214.77, "volume": 641600.0}, {"date": "2025-04-08", "close": 208.24, "volume": 398641.0}, {"date": "2025-04-09", "close": 228.54, "volume": 323863.0}, {"date": "2025-04-10", "close": 223.04, "volume": 357291.0}, {"date": "2025-04-11", "close": 224.2, "volume": 223697.0}, {"date": "2025-04-14", "close": 227.57, "volume": 176432.0}, {"date": "2025-04-15", "close": 221.86, "volume": 163023.0}, {"date": "2025-04-16", "close": 217.92, "volume": 165794.0}, {"date": "2025-04-17", "close": 218.78, "volume": 163421.0}, {"date": "2025-04-21", "close": 209.9, "volume": 203593.0}, {"date": "2025-04-22", "close": 220.29, "volume": 260569.0}, {"date": "2025-04-23", "close": 225.66, "volume": 332991.0}, {"date": "2025-04-24", "close": 234.65, "volume": 312198.0}, {"date": "2025-04-25", "close": 192.02, "volume": 1562035.0}, {"date": "2025-04-28", "close": 201.49, "volume": 940842.0}, {"date": "2025-04-29", "close": 203.72, "volume": 387885.0}, {"date": "2025-04-30", "close": 206.52, "volume": 452174.0}, {"date": "2025-05-01", "close": 206.63, "volume": 406880.0}, {"date": "2025-05-02", "close": 212.06, "volume": 244348.0}, {"date": "2025-05-05", "close": 214.34, "volume": 207518.0}, {"date": "2025-05-06", "close": 213.2, "volume": 219767.0}, {"date": "2025-05-07", "close": 214.52, "volume": 239374.0}, {"date": "2025-05-08", "close": 215.75, "volume": 266406.0}, {"date": "2025-05-09", "close": 214.29, "volume": 205408.0}, {"date": "2025-05-12", "close": 220.78, "volume": 289489.0}, {"date": "2025-05-13", "close": 216.7, "volume": 334452.0}, {"date": "2025-05-14", "close": 212.12, "volume": 320599.0}, {"date": "2025-05-15", "close": 212.43, "volume": 230806.0}, {"date": "2025-05-16", "close": 218.91, "volume": 263350.0}, {"date": "2025-05-19", "close": 214.6, "volume": 253330.0}, {"date": "2025-05-20", "close": 213.47, "volume": 163649.0}, {"date": "2025-05-21", "close": 206.19, "volume": 160405.0}, {"date": "2025-05-22", "close": 208.32, "volume": 202865.0}, {"date": "2025-05-23", "close": 209.83, "volume": 180159.0}, {"date": "2025-05-27", "close": 213.35, "volume": 201194.0}, {"date": "2025-05-28", "close": 206.29, "volume": 153253.0}, {"date": "2025-05-29", "close": 209.42, "volume": 242591.0}, {"date": "2025-05-30", "close": 211.17, "volume": 300176.0}, {"date": "2025-06-02", "close": 209.81, "volume": 210880.0}, {"date": "2025-06-03", "close": 218.15, "volume": 218357.0}, {"date": "2025-06-04", "close": 218.01, "volume": 193243.0}, {"date": "2025-06-05", "close": 215.8, "volume": 257942.0}, {"date": "2025-06-06", "close": 217.25, "volume": 242572.0}, {"date": "2025-06-09", "close": 217.95, "volume": 258594.0}, {"date": "2025-06-10", "close": 228.44, "volume": 548430.0}, {"date": "2025-06-11", "close": 227.83, "volume": 336885.0}, {"date": "2025-06-12", "close": 227.02, "volume": 341708.0}, {"date": "2025-06-13", "close": 225.57, "volume": 401237.0}, {"date": "2025-06-16", "close": 227.58, "volume": 241368.0}, {"date": "2025-06-17", "close": 220.62, "volume": 259635.0}, {"date": "2025-06-18", "close": 223.73, "volume": 280389.0}, {"date": "2025-06-20", "close": 223.29, "volume": 373938.0}, {"date": "2025-06-23", "close": 228.53, "volume": 218599.0}, {"date": "2025-06-24", "close": 232.58, "volume": 230176.0}, {"date": "2025-06-25", "close": 230.79, "volume": 240210.0}, {"date": "2025-06-26", "close": 229.29, "volume": 199588.0}, {"date": "2025-06-27", "close": 227.33, "volume": 441435.0}, {"date": "2025-06-30", "close": 230.28, "volume": 351847.0}, {"date": "2025-07-01", "close": 229.81, "volume": 329437.0}, {"date": "2025-07-02", "close": 232.65, "volume": 230002.0}, {"date": "2025-07-03", "close": 235.49, "volume": 159120.0}, {"date": "2025-07-07", "close": 240.77, "volume": 252957.0}, {"date": "2025-07-08", "close": 243.03, "volume": 302491.0}, {"date": "2025-07-09", "close": 246.39, "volume": 175449.0}, {"date": "2025-07-10", "close": 245.36, "volume": 192664.0}, {"date": "2025-07-11", "close": 237.68, "volume": 250794.0}, {"date": "2025-07-14", "close": 242.05, "volume": 247011.0}, {"date": "2025-07-15", "close": 240.6, "volume": 233631.0}, {"date": "2025-07-16", "close": 245.94, "volume": 246560.0}, {"date": "2025-07-17", "close": 253.97, "volume": 371948.0}, {"date": "2025-07-18", "close": 250.95, "volume": 180701.0}, {"date": "2025-07-21", "close": 252.23, "volume": 219960.0}, {"date": "2025-07-22", "close": 255.49, "volume": 184666.0}, {"date": "2025-07-23", "close": 261.52, "volume": 215537.0}, {"date": "2025-07-24", "close": 261.43, "volume": 253853.0}, {"date": "2025-07-25", "close": 264.54, "volume": 219657.0}, {"date": "2025-07-28", "close": 260.49, "volume": 266121.0}, {"date": "2025-07-29", "close": 260.58, "volume": 330155.0}, {"date": "2025-07-30", "close": 259.2, "volume": 216321.0}, {"date": "2025-07-31", "close": 267.38, "volume": 543854.0}, {"date": "2025-08-01", "close": 319.15, "volume": 1105261.0}, {"date": "2025-08-04", "close": 321.25, "volume": 894605.0}, {"date": "2025-08-05", "close": 313.7, "volume": 564432.0}, {"date": "2025-08-06", "close": 312.37, "volume": 491808.0}, {"date": "2025-08-07", "close": 300.37, "volume": 605729.0}, {"date": "2025-08-08", "close": 283.36, "volume": 635503.0}, {"date": "2025-08-11", "close": 280.88, "volume": 457163.0}, {"date": "2025-08-12", "close": 272.44, "volume": 410238.0}, {"date": "2025-08-13", "close": 268.72, "volume": 303491.0}, {"date": "2025-08-14", "close": 265.4, "volume": 240243.0}, {"date": "2025-08-15", "close": 265.295, "volume": 274445.0}, {"date": "2025-08-18", "close": 269.1, "volume": 314641.0}, {"date": "2025-08-19", "close": 269.93, "volume": 267248.0}, {"date": "2025-08-20", "close": 267.46, "volume": 235204.0}, {"date": "2025-08-21", "close": 269.97, "volume": 188675.0}, {"date": "2025-08-22", "close": 275.32, "volume": 328243.0}, {"date": "2025-08-25", "close": 274.79, "volume": 242060.0}, {"date": "2025-08-26", "close": 273.73, "volume": 406584.0}, {"date": "2025-08-27", "close": 276.27, "volume": 285663.0}, {"date": "2025-08-28", "close": 276.22, "volume": 180317.0}, {"date": "2025-08-29", "close": 277.38, "volume": 221099.0}, {"date": "2025-09-02", "close": 273.54, "volume": 166714.0}, {"date": "2025-09-03", "close": 276.29, "volume": 258043.0}, {"date": "2025-09-04", "close": 279.24, "volume": 233891.0}, {"date": "2025-09-05", "close": 284.81, "volume": 177568.0}, {"date": "2025-09-08", "close": 286.46, "volume": 258237.0}, {"date": "2025-09-09", "close": 279.59, "volume": 202070.0}, {"date": "2025-09-10", "close": 276.72, "volume": 270201.0}, {"date": "2025-09-11", "close": 281.48, "volume": 233890.0}, {"date": "2025-09-12", "close": 276.09, "volume": 259742.0}, {"date": "2025-09-15", "close": 280.22, "volume": 237480.0}, {"date": "2025-09-16", "close": 276.26, "volume": 164596.0}, {"date": "2025-09-17", "close": 276.75, "volume": 198508.0}, {"date": "2025-09-18", "close": 279.89, "volume": 143361.0}, {"date": "2025-09-19", "close": 281.57, "volume": 346059.0}, {"date": "2025-09-22", "close": 285.18, "volume": 244876.0}, {"date": "2025-09-23", "close": 280.36, "volume": 225563.0}, {"date": "2025-09-24", "close": 279.68, "volume": 130579.0}, {"date": "2025-09-25", "close": 275.97, "volume": 154884.0}, {"date": "2025-09-26", "close": 278.53, "volume": 142937.0}, {"date": "2025-09-29", "close": 282.58, "volume": 177839.0}, {"date": "2025-09-30", "close": 275.66, "volume": 244645.0}, {"date": "2025-10-01", "close": 256.54, "volume": 495696.0}, {"date": "2025-10-02", "close": 252.85, "volume": 364850.0}, {"date": "2025-10-03", "close": 249.86, "volume": 313866.0}, {"date": "2025-10-06", "close": 243.48, "volume": 310937.0}, {"date": "2025-10-07", "close": 239.52, "volume": 324075.0}, {"date": "2025-10-08", "close": 234.65, "volume": 325518.0}, {"date": "2025-10-09", "close": 230.72, "volume": 207162.0}, {"date": "2025-10-10", "close": 224.87, "volume": 259996.0}, {"date": "2025-10-13", "close": 225.35, "volume": 288069.0}, {"date": "2025-10-14", "close": 227.5, "volume": 407731.0}, {"date": "2025-10-15", "close": 228.55, "volume": 333327.0}, {"date": "2025-10-16", "close": 223.31, "volume": 302468.0}, {"date": "2025-10-17", "close": 235.51, "volume": 441609.0}, {"date": "2025-10-20", "close": 240.38, "volume": 199940.0}, {"date": "2025-10-21", "close": 240.31, "volume": 239025.0}, {"date": "2025-10-22", "close": 238.01, "volume": 148090.0}, {"date": "2025-10-23", "close": 239.55, "volume": 151075.0}, {"date": "2025-10-24", "close": 242.68, "volume": 215470.0}, {"date": "2025-10-27", "close": 245.27, "volume": 310333.0}, {"date": "2025-10-28", "close": 244.28, "volume": 193783.0}, {"date": "2025-10-29", "close": 238.67, "volume": 365563.0}, {"date": "2025-10-30", "close": 235.71, "volume": 479000.0}, {"date": "2025-10-31", "close": 254.43, "volume": 899592.0}, {"date": "2025-11-03", "close": 262.26, "volume": 695321.0}, {"date": "2025-11-04", "close": 260.62, "volume": 432418.0}, {"date": "2025-11-05", "close": 257.5, "volume": 299039.0}, {"date": "2025-11-06", "close": 250.27, "volume": 209174.0}, {"date": "2025-11-07", "close": 251.8, "volume": 160211.0}, {"date": "2025-11-10", "close": 254.96, "volume": 198678.0}, {"date": "2025-11-11", "close": 250.71, "volume": 198547.0}, {"date": "2025-11-12", "close": 250.35, "volume": 184847.0}, {"date": "2025-11-13", "close": 246.5, "volume": 172613.0}, {"date": "2025-11-14", "close": 247.96, "volume": 225308.0}, {"date": "2025-11-17", "close": 238.28, "volume": 223131.0}, {"date": "2025-11-18", "close": 228.08, "volume": 334462.0}, {"date": "2025-11-19", "close": 221.79, "volume": 284879.0}, {"date": "2025-11-20", "close": 221.31, "volume": 188500.0}, {"date": "2025-11-21", "close": 228.62, "volume": 274900.0}, {"date": "2025-11-24", "close": 226.12, "volume": 196588.0}, {"date": "2025-11-25", "close": 229.88, "volume": 249053.0}, {"date": "2025-11-26", "close": 228.16, "volume": 114453.0}, {"date": "2025-11-28", "close": 228.28, "volume": 61425.0}, {"date": "2025-12-01", "close": 227.11, "volume": 252754.0}, {"date": "2025-12-02", "close": 231.32, "volume": 155271.0}, {"date": "2025-12-03", "close": 236.43, "volume": 170908.0}, {"date": "2025-12-04", "close": 235.76, "volume": 157014.0}, {"date": "2025-12-05", "close": 235.41, "volume": 172927.0}, {"date": "2025-12-08", "close": 232.57, "volume": 200261.0}, {"date": "2025-12-09", "close": 233.57, "volume": 201643.0}, {"date": "2025-12-10", "close": 231.45, "volume": 272589.0}, {"date": "2025-12-11", "close": 229.79, "volume": 269271.0}, {"date": "2025-12-12", "close": 231.43, "volume": 203359.0}, {"date": "2025-12-15", "close": 224.52, "volume": 304752.0}, {"date": "2025-12-16", "close": 231.06, "volume": 259540.0}, {"date": "2025-12-17", "close": 233.83, "volume": 199878.0}, {"date": "2025-12-18", "close": 235.74, "volume": 243464.0}, {"date": "2025-12-19", "close": 233.69, "volume": 306848.0}, {"date": "2025-12-22", "close": 236.21, "volume": 215849.0}, {"date": "2025-12-23", "close": 235.33, "volume": 125262.0}, {"date": "2025-12-24", "close": 236.42, "volume": 57673.0}, {"date": "2025-12-26", "close": 237.29, "volume": 89221.0}, {"date": "2025-12-29", "close": 236.6, "volume": 102314.0}, {"date": "2025-12-30", "close": 235.63, "volume": 92484.0}, {"date": "2025-12-31", "close": 232.65, "volume": 152842.0}, {"date": "2026-01-02", "close": 230.37, "volume": 203909.0}, {"date": "2026-01-05", "close": 233.8, "volume": 229246.0}, {"date": "2026-01-06", "close": 234.82, "volume": 232312.0}, {"date": "2026-01-07", "close": 225.85, "volume": 337984.0}, {"date": "2026-01-08", "close": 226.17, "volume": 291880.0}, {"date": "2026-01-09", "close": 226.58, "volume": 305818.0}, {"date": "2026-01-12", "close": 222.81, "volume": 335063.0}, {"date": "2026-01-13", "close": 221.17, "volume": 375905.0}, {"date": "2026-01-14", "close": 212.95, "volume": 423275.0}, {"date": "2026-01-15", "close": 219.67, "volume": 386777.0}, {"date": "2026-01-16", "close": 217.89, "volume": 224506.0}, {"date": "2026-01-20", "close": 211.29, "volume": 383739.0}, {"date": "2026-01-21", "close": 217.81, "volume": 439803.0}, {"date": "2026-01-22", "close": 222.48, "volume": 251005.0}, {"date": "2026-01-23", "close": 219.43, "volume": 227958.0}, {"date": "2026-01-26", "close": 218.86, "volume": 377374.0}, {"date": "2026-01-27", "close": 216.06, "volume": 308419.0}, {"date": "2026-01-28", "close": 218.0, "volume": 261027.0}, {"date": "2026-01-29", "close": 207.1, "volume": 638526.0}, {"date": "2026-01-30", "close": 189.88, "volume": 1349283.0}, {"date": "2026-02-02", "close": 195.06, "volume": 456246.0}, {"date": "2026-02-03", "close": 184.01, "volume": 754828.0}, {"date": "2026-02-04", "close": 184.15, "volume": 572857.0}, {"date": "2026-02-05", "close": 177.36, "volume": 510568.0}, {"date": "2026-02-06", "close": 179.725, "volume": 546781.0}, {"date": "2026-02-09", "close": 183.79, "volume": 663703.0}, {"date": "2026-02-10", "close": 188.3, "volume": 461087.0}, {"date": "2026-02-11", "close": 178.74, "volume": 465988.0}, {"date": "2026-02-12", "close": 175.93, "volume": 452867.0}, {"date": "2026-02-13", "close": 178.41, "volume": 454212.0}, {"date": "2026-02-17", "close": 168.79, "volume": 606790.0}, {"date": "2026-02-18", "close": 176.78, "volume": 436818.0}, {"date": "2026-02-19", "close": 176.38, "volume": 263646.0}, {"date": "2026-02-20", "close": 172.23, "volume": 413081.0}, {"date": "2026-02-23", "close": 163.33, "volume": 486067.0}, {"date": "2026-02-24", "close": 166.26, "volume": 528112.0}, {"date": "2026-02-25", "close": 166.69, "volume": 402095.0}, {"date": "2026-02-26", "close": 176.65, "volume": 534207.0}, {"date": "2026-02-27", "close": 177.76, "volume": 520019.0}, {"date": "2026-03-02", "close": 180.6, "volume": 367230.0}, {"date": "2026-03-03", "close": 188.4, "volume": 506085.0}, {"date": "2026-03-04", "close": 188.26, "volume": 211348.0}, {"date": "2026-03-05", "close": 189.9, "volume": 380424.0}, {"date": "2026-03-06", "close": 191.17, "volume": 247425.0}, {"date": "2026-03-09", "close": 189.71, "volume": 437934.0}, {"date": "2026-03-10", "close": 185.16, "volume": 307893.0}, {"date": "2026-03-11", "close": 178.99, "volume": 454319.0}, {"date": "2026-03-12", "close": 176.12, "volume": 262508.0}, {"date": "2026-03-13", "close": 172.5, "volume": 282262.0}, {"date": "2026-03-16", "close": 170.4, "volume": 471844.0}, {"date": "2026-03-17", "close": 168.48, "volume": 428587.0}, {"date": "2026-03-18", "close": 167.67, "volume": 285170.0}, {"date": "2026-03-19", "close": 166.8, "volume": 237434.0}, {"date": "2026-03-20", "close": 166.1, "volume": 842991.0}, {"date": "2026-03-23", "close": 166.97, "volume": 416024.0}, {"date": "2026-03-24", "close": 161.05, "volume": 473313.0}, {"date": "2026-03-25", "close": 158.57, "volume": 281029.0}, {"date": "2026-03-26", "close": 158.63, "volume": 338442.0}, {"date": "2026-03-27", "close": 155.68, "volume": 368403.0}, {"date": "2026-03-30", "close": 155.82, "volume": 402964.0}, {"date": "2026-03-31", "close": 157.82, "volume": 287246.0}, {"date": "2026-04-01", "close": 154.14, "volume": 407752.0}, {"date": "2026-04-02", "close": 157.11, "volume": 222045.0}, {"date": "2026-04-06", "close": 159.49, "volume": 290994.0}, {"date": "2026-04-07", "close": 156.64, "volume": 171456.0}, {"date": "2026-04-08", "close": 154.66, "volume": 301199.0}, {"date": "2026-04-09", "close": 148.61, "volume": 404105.0}, {"date": "2026-04-10", "close": 143.34, "volume": 334369.0}, {"date": "2026-04-13", "close": 148.52, "volume": 300864.0}, {"date": "2026-04-14", "close": 148.84, "volume": 222861.0}, {"date": "2026-04-15", "close": 154.86, "volume": 325343.0}, {"date": "2026-04-16", "close": 155.21, "volume": 284266.0}, {"date": "2026-04-17", "close": 156.47, "volume": 281158.0}, {"date": "2026-04-20", "close": 158.67, "volume": 246550.0}, {"date": "2026-04-21", "close": 158.13, "volume": 263728.0}, {"date": "2026-04-22", "close": 158.41, "volume": 244272.0}, {"date": "2026-04-23", "close": 152.3, "volume": 582483.0}, {"date": "2026-04-24", "close": 169.29, "volume": 830185.0}, {"date": "2026-04-27", "close": 169.75, "volume": 508475.0}, {"date": "2026-04-28", "close": 168.78, "volume": 445628.0}, {"date": "2026-04-29", "close": 165.32, "volume": 316746.0}, {"date": "2026-04-30", "close": 167.09, "volume": 386450.0}, {"date": "2026-05-01", "close": 173.1, "volume": 344882.0}, {"date": "2026-05-04", "close": 173.63, "volume": 257729.0}, {"date": "2026-05-05", "close": 172.76, "volume": 304810.0}, {"date": "2026-05-06", "close": 167.17, "volume": 203108.0}, {"date": "2026-05-07", "close": 170.21, "volume": 350512.0}, {"date": "2026-05-08", "close": 166.59, "volume": 362826.0}, {"date": "2026-05-11", "close": 159.56, "volume": 289705.0}, {"date": "2026-05-12", "close": 155.38, "volume": 315610.0}, {"date": "2026-05-13", "close": 150.53, "volume": 497880.0}, {"date": "2026-05-14", "close": 150.24, "volume": 223952.0}, {"date": "2026-05-15", "close": 151.7, "volume": 227665.0}, {"date": "2026-05-18", "close": 157.91, "volume": 201000.0}, {"date": "2026-05-19", "close": 159.82, "volume": 386880.0}, {"date": "2026-05-20", "close": 163.39, "volume": 275541.0}, {"date": "2026-05-21", "close": 162.37, "volume": 289572.0}, {"date": "2026-05-22", "close": 164.92, "volume": 425282.0}, {"date": "2026-05-26", "close": 163.77, "volume": 450484.0}, {"date": "2026-05-27", "close": 163.02, "volume": 611393.0}, {"date": "2026-05-28", "close": 159.18, "volume": 421530.0}, {"date": "2026-05-29", "close": 161.17, "volume": 397662.0}, {"date": "2026-06-01", "close": 179.3, "volume": 481698.0}, {"date": "2026-06-02", "close": 174.63, "volume": 477610.0}, {"date": "2026-06-03", "close": 166.27, "volume": 440597.0}, {"date": "2026-06-04", "close": 163.65, "volume": 281292.0}, {"date": "2026-06-05", "close": 166.94, "volume": 393026.0}, {"date": "2026-06-08", "close": 164.9, "volume": 510258.0}, {"date": "2026-06-09", "close": 169.29, "volume": 413354.0}, {"date": "2026-06-10", "close": 168.32, "volume": 350000.0}, {"date": "2026-06-11", "close": 159.68, "volume": 275360.0}, {"date": "2026-06-12", "close": 161.21, "volume": 286324.0}, {"date": "2026-06-15", "close": 158.21, "volume": 276519.0}, {"date": "2026-06-16", "close": 157.89, "volume": 347638.0}, {"date": "2026-06-17", "close": 148.59, "volume": 375558.0}, {"date": "2026-06-18", "close": 151.5, "volume": 855827.0}, {"date": "2026-06-22", "close": 144.38, "volume": 453364.0}, {"date": "2026-06-23", "close": 146.56, "volume": 369127.0}, {"date": "2026-06-24", "close": 148.81, "volume": 248564.0}, {"date": "2026-06-25", "close": 144.78, "volume": 450697.0}, {"date": "2026-06-26", "close": 155.64, "volume": 414650.0}, {"date": "2026-06-29", "close": 156.57, "volume": 299651.0}, {"date": "2026-06-30", "close": 160.35, "volume": 362991.0}, {"date": "2026-07-01", "close": 164.82, "volume": 395839.0}, {"date": "2026-07-02", "close": 170.9, "volume": 357967.0}, {"date": "2026-07-06", "close": 176.06, "volume": 360128.0}, {"date": "2026-07-07", "close": 179.42, "volume": 581227.0}, {"date": "2026-07-08", "close": 176.48, "volume": 325995.0}, {"date": "2026-07-09", "close": 175.31, "volume": 272442.0}, {"date": "2026-07-10", "close": 175.58, "volume": 195086.0}, {"date": "2026-07-13", "close": 179.9, "volume": 307706.0}, {"date": "2026-07-14", "close": 174.46, "volume": 239050.0}, {"date": "2026-07-15", "close": 175.4, "volume": 263807.0}, {"date": "2026-07-16", "close": 181.45, "volume": 331682.0}, {"date": "2026-07-17", "close": 179.73, "volume": 329392.0}, {"date": "2026-07-20", "close": 179.09, "volume": 359302.0}, {"date": "2026-07-21", "close": 167.84, "volume": 314345.0}, {"date": "2026-07-22", "close": 162.21, "volume": 377605.0}, {"date": "2026-07-23", "close": 163.95, "volume": 937522.0}, {"date": "2026-07-24", "close": 165.05, "volume": 691082.0}, {"date": "2026-07-27", "close": 168.74, "volume": 675809.0}, {"date": "2026-07-28", "close": 178.27, "volume": 557937.0}, {"date": "2026-07-29", "close": 186.995, "volume": 417155.0}, {"date": "2026-07-30", "close": 176.02, "volume": 294603.0}, {"date": "2026-07-31", "close": 180.19, "volume": 282143.0}, {"date": "2026-08-03", "close": 191.69, "volume": 479288.0}, {"date": "2026-08-04", "close": 199.53, "volume": 631082.0}, {"date": "2026-08-05", "close": 193.0, "volume": 509769.0}, {"date": "2026-08-06", "close": 194.11, "volume": 346055.0}, {"date": "2026-08-07", "close": 198.74, "volume": 389697.0}], "refreshing": true}