{"ticker": "AVAV", "overview": {"cik": "1368622", "ticker": "AVAV", "name": "AeroVironment Inc", "industry": "Aircraft", "country": "United States", "sic": "3721", "announcements": [{"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001730997-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001790261-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008163", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-14", "title": "Form ARS", "accession": "0001104659-26-096693", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-14", "title": "FORM DEF 14A", "accession": "0001104659-26-096689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092413", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087871", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001790261-26-000016", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-16", "title": "Form 4/A", "accession": "0001790261-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001184178-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007127", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007110", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001538012-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-15", "title": "Form 4/A", "accession": "0001538012-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0002129858-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001983167-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0002093054-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001718505-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001790261-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001180211-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "Form 4/A", "accession": "0001180211-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000703", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001184178-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001850774-26-000006", "price_sensitive": false}]}, "description": "AeroVironment Inc trades as AVAV on the NASDAQ and is registered in the United States, classified under Aircraft (SIC 3721). Privy Trades holds 221 insider filings for the company, from July 2021 to August 2026. Across those, 11 insiders disclosed 55 sales totalling $26.83M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 55, "sell_sum": 26829667.2444, "net": -26829667.2444, "insiders": 11, "first_date": "2021-07-22", "last_date": "2026-08-17"}, "metrics": {"ticker": "AVAV", "has_prices": true, "as_of": "2026-08-07", "last": 186.73, "prev_close": 171.12, "change": 15.609999999999985, "change_pct": 0.09122253389434307, "session_volume": 1916183.0, "vwap_5": 172.80005548838275, "vwap_20": 154.28466068722926, "vwap_60": 165.55652414715752, "vwap_250": 236.6015903824752, "high_52w": 392.86, "low_52w": 136.68, "avg_volume_20": 1329428.3, "sessions": 400, "market_cap": {"value": 9450037441.9, "shares": 50608030.0, "as_of": "2026-06-24", "form": "10-K", "stale": false}}, "trades": [{"id": "0001184178-26-000022", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Stephen F. Page", "who_key": "PAGE STEPHEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47995.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Board member offloads $48K of AVAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000022/0001184178-26-000022-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111818}, {"id": "0001790261-26-000018", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Brian Charles Shackley", "who_key": "Shackley Brian Charles", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41381.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "An exit at the top? Exec sells $41K of AVAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1790261/000179026126000018/0001790261-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "13DG-0002012383-26-002258", "src": "13DG", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "AeroVironment Inc", "who_key": "AeroVironment 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": "Aircraft", "country": "United States", "headline": "AeroVironment Inc moves to a 6.7% passive stake in AVAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/0002012383-26-002258-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "0001184178-26-000020", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Stephen F. Page", "who_key": "PAGE STEPHEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 35464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director sells $35K of AVAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000020/0001184178-26-000020-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159338}, {"id": "0001790261-26-000016", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Brian Charles Shackley", "who_key": "Shackley Brian Charles", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Insider offloads $43K of AVAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000179026126000016/0001790261-26-000016-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159338}, {"id": "0001180211-26-000006", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Edward R. Muller", "who_key": "MULLER EDWARD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118021126000006/0001180211-26-000006-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162218}, {"id": "0001790261-26-000012", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Brian Charles Shackley", "who_key": "Shackley Brian Charles", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35132.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000179026126000012/0001790261-26-000012-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "0001718505-26-000006", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Melissa Ann Brown", "who_key": "Brown Melissa Ann", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 117543.54000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000171850526000006/0001718505-26-000006-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "0002093054-26-000004", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Clum Mary Elizabeth McDaniel", "who_key": "McDaniel Clum Mary Elizabeth", "role": "President, Space, Cyber & DE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8385.640000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000209305426000004/0002093054-26-000004-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "0001983167-26-000006", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Trace E. Stevenson", "who_key": "Stevenson Trace E", "role": "President, Autonomous Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78796.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000198316726000006/0001983167-26-000006-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "0002129858-26-000008", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Sean Thomas Woodward", "who_key": "Woodward Sean Thomas", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34120.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000212985826000008/0002129858-26-000008-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "0001538012-26-000008", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Wahid Nawabi", "who_key": "Nawabi Wahid", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 758466.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000153801226000008/0001538012-26-000008-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166538}, {"id": "HOUSE-2026-20035190-T3", "src": "CONGRESS", "ticker": "AVAV", "cik": "", "company": "AeroVironment Inc", "company_raw": "ain Street Trust > Bank of America\nAeroVironment, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims AVAV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001538012-26-000004", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Wahid Nawabi", "who_key": "Nawabi Wahid", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13610.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000153801226000004/0001538012-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001718505-26-000004", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Melissa Ann Brown", "who_key": "Brown Melissa Ann", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000171850526000004/0001718505-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0002129858-26-000006", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Sean Thomas Woodward", "who_key": "Woodward Sean Thomas", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13610.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000212985826000006/0002129858-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001839727-26-000009", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Robert Fendlay Smith", "who_key": "Smith Robert Fendlay", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000183972726000009/0001839727-26-000009-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0002093054-26-000002", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Clum Mary Elizabeth McDaniel", "who_key": "McDaniel Clum Mary Elizabeth", "role": "President, Space, Cyber & DE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000209305426000002/0002093054-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001790261-26-000010", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Brian Charles Shackley", "who_key": "Shackley Brian Charles", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000179026126000010/0001790261-26-000010-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001983167-26-000004", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Trace E. Stevenson", "who_key": "Stevenson Trace E", "role": "President, Autonomous Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "President files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000198316726000004/0001983167-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001592670-26-000002", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Charles Thomas Burbage", "who_key": "Burbage Charles Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000159267026000002/0001592670-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001180211-26-000002", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Edward R. Muller", "who_key": "MULLER EDWARD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118021126000002/0001180211-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001878919-26-000002", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Cindy Kay Lewis", "who_key": "Lewis Cindy Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000187891926000002/0001878919-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001893761-26-000002", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Phillip S. Davidson", "who_key": "Davidson Phillip S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000189376126000002/0001893761-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001956286-26-000002", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Mary Beth Long", "who_key": "Long Mary Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000195628626000002/0001956286-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0002001380-26-000002", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Joseph L. Votel", "who_key": "Votel Joseph L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000200138026000002/0002001380-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001850774-26-000006", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "William Lynn III", "who_key": "Lynn William III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000185077426000006/0001850774-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001184178-26-000018", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Stephen F. Page", "who_key": "PAGE STEPHEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000018/0001184178-26-000018-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001180211-26-000004", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Edward R. Muller", "who_key": "MULLER EDWARD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118021126000004/0001180211-26-000004-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}, {"id": "0001538012-26-000006", "src": "INSIDERS", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "Wahid Nawabi", "who_key": "Nawabi Wahid", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on AVAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000153801226000006/0001538012-26-000006-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178058}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002258", "src": "13DG", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "AeroVironment Inc", "who_key": "AeroVironment 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": "Aircraft", "country": "United States", "headline": "AeroVironment Inc moves to a 6.7% passive stake in AVAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/0002012383-26-002258-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142058}, {"id": "13DG-0001104659-26-077403", "src": "13DG", "ticker": "AVAV", "cik": "1368622", "company": "AeroVironment Inc", "company_raw": "AeroVironment Inc", "who": "AeroVironment Inc", "who_key": "AeroVironment 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": "Aircraft", "country": "United States", "headline": "AeroVironment Inc moves to a 13.5% activist stake in AVAV", "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/0001104659-26-077403-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-17", "mins": 199658}], "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": "AeroVironment, Inc. - Common Stock", "new_value": "AeroVironment Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001368622", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001368622", "applied": 1, "detected_at": "2026-09-10T10:06:13.941940"}]}, "key_people": [{"who": "Wahid Nawabi", "who_key": "Nawabi Wahid", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9985278.61, "net": -9985278.61, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4550765.0, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000141588925019861/0001415889-25-019861-index.htm"}, {"action": "SELL", "amount": 3764721.1999999997, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000141588925009041/0001415889-25-009041-index.htm"}, {"action": "SELL", "amount": 1669792.41, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000066/0001368622-24-000066-index.htm"}], "latest": {"action": "SELL", "amount": 4550765.0, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000141588925019861/0001415889-25-019861-index.htm"}}, {"who": "Timothy E. Conver", "who_key": "Conver Timothy E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9194062.18, "net": -9194062.18, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1587720.0, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921017209/0001567619-21-017209-index.htm"}, {"action": "SELL", "amount": 650259.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921016822/0001567619-21-016822-index.htm"}, {"action": "SELL", "amount": 1331543.3699999999, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921016701/0001567619-21-016701-index.htm"}, {"action": "SELL", "amount": 1341663.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921016153/0001567619-21-016153-index.htm"}, {"action": "SELL", "amount": 695798.9099999999, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921016072/0001567619-21-016072-index.htm"}, {"action": "SELL", "amount": 704422.0000000001, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921014652/0001567619-21-014652-index.htm"}, {"action": "SELL", "amount": 710266.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921014565/0001567619-21-014565-index.htm"}, {"action": "SELL", "amount": 882637.8999999999, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921014447/0001567619-21-014447-index.htm"}, {"action": "SELL", "amount": 642885.0, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921014059/0001567619-21-014059-index.htm"}, {"action": "SELL", "amount": 646867.0, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921013988/0001567619-21-013988-index.htm"}], "latest": {"action": "SELL", "amount": 1587720.0, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761921017209/0001567619-21-017209-index.htm"}}, {"who": "Kevin Patrick McDonnell", "who_key": "McDonnell Kevin Patrick", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2019903.74, "net": -2019903.74, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88921.8, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000180089926000006/0001800899-26-000006-index.htm"}, {"action": "SELL", "amount": 235220.40000000002, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000180089926000004/0001800899-26-000004-index.htm"}, {"action": "SELL", "amount": 367232.4, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000180089926000002/0001800899-26-000002-index.htm"}, {"action": "SELL", "amount": 127428.07, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000180089925000007/0001800899-25-000007-index.htm"}, {"action": "SELL", "amount": 170038.97999999998, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000180089925000005/0001800899-25-000005-index.htm"}, {"action": "SELL", "amount": 398940.52, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000180089925000003/0001800899-25-000003-index.htm"}, {"action": "SELL", "amount": 78697.08, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000093/0001368622-24-000093-index.htm"}, {"action": "SELL", "amount": 110058.2, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000091/0001368622-24-000091-index.htm"}, {"action": "SELL", "amount": 184854.12, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000089/0001368622-24-000089-index.htm"}, {"action": "SELL", "amount": 77703.12, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000087/0001368622-24-000087-index.htm"}, {"action": "SELL", "amount": 89621.09999999999, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000084/0001368622-24-000084-index.htm"}, {"action": "SELL", "amount": 91187.95, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000063/0001368622-24-000063-index.htm"}], "latest": {"action": "SELL", "amount": 88921.8, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000180089926000006/0001800899-26-000006-index.htm"}}, {"who": "Stephen F. Page", "who_key": "PAGE STEPHEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1746039.23, "net": -1746039.23, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47995.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000022/0001184178-26-000022-index.htm"}, {"action": "SELL", "amount": 35464.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000020/0001184178-26-000020-index.htm"}, {"action": "SELL", "amount": 43602.5, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000016/0001184178-26-000016-index.htm"}, {"action": "SELL", "amount": 40577.5, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000014/0001184178-26-000014-index.htm"}, {"action": "SELL", "amount": 49322.5, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000012/0001184178-26-000012-index.htm"}, {"action": "SELL", "amount": 53130.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000010/0001184178-26-000010-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000008/0001184178-26-000008-index.htm"}, {"action": "SELL", "amount": 68750.0, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000006/0001184178-26-000006-index.htm"}, {"action": "SELL", "amount": 127475.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000004/0001184178-26-000004-index.htm"}, {"action": "SELL", "amount": 377620.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000002/0001184178-26-000002-index.htm"}, {"action": "SELL", "amount": 191091.9, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000114036123015904/0001140361-23-015904-index.htm"}, {"action": "SELL", "amount": 450223.83, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761923000939/0001567619-23-000939-index.htm"}, {"action": "SELL", "amount": 185787.0, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761923001558/0001567619-23-001558-index.htm"}], "latest": {"action": "SELL", "amount": 47995.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000118417826000022/0001184178-26-000022-index.htm"}}, {"who": "Trace E. Stevenson", "who_key": "Stevenson Trace E", "role": "President, Autonomous Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1004256.0, "net": -1004256.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 654177.0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000198316725000004/0001983167-25-000004-index.htm"}, {"action": "SELL", "amount": 350079.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000136862224000004/0001368622-24-000004-index.htm"}], "latest": {"action": "SELL", "amount": 654177.0, "date": "2025-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000198316725000004/0001983167-25-000004-index.htm"}}, {"who": "Charles R. Holland", "who_key": "Holland Charles R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 744877.6799999999, "net": -744877.6799999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336884.2, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761922013872/0001567619-22-013872-index.htm"}, {"action": "SELL", "amount": 407993.48, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761922013759/0001567619-22-013759-index.htm"}], "latest": {"action": "SELL", "amount": 336884.2, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761922013872/0001567619-22-013872-index.htm"}}, {"who": "Edward R. Muller", "who_key": "MULLER EDWARD R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 695067.9400000001, "net": -695067.9400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 695067.9400000001, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761923004933/0001567619-23-004933-index.htm"}], "latest": {"action": "SELL", "amount": 695067.9400000001, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761923004933/0001567619-23-004933-index.htm"}}, {"who": "Charles Thomas Burbage", "who_key": "Burbage Charles Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 693436.3200000001, "net": -693436.3200000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 693436.3200000001, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761922017613/0001567619-22-017613-index.htm"}], "latest": {"action": "SELL", "amount": 693436.3200000001, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368622/000156761922017613/0001567619-22-017613-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -41381.3}, {"date": "2026-08-17", "net": -47995.0}], "announcements": [{"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001730997-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001790261-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008163", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-14", "title": "Form ARS", "accession": "0001104659-26-096693", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-14", "title": "FORM DEF 14A", "accession": "0001104659-26-096689", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092413", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087871", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002258", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001790261-26-000016", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-16", "title": "Form 4/A", "accession": "0001790261-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001184178-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007127", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001950047-26-007110", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001538012-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-15", "title": "Form 4/A", "accession": "0001538012-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0002129858-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001983167-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0002093054-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001718505-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001790261-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001180211-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-07", "title": "Form 4/A", "accession": "0001180211-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000703", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001184178-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001850774-26-000006", "price_sensitive": false}], "performance": {"ticker": "AVAV", "has_prices": true, "summary": {"n": 4, "avg": -0.3217382710101523, "win_rate": 0.0, "best": -0.1820849759088919, "worst": -0.5015748451847106, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 228.3, "return": -0.1820849759088919}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-27", "score": 0.0, "ref_price": 309.57, "return": -0.3968084762735407}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-15", "score": 0.0, "ref_price": 235.32, "return": -0.20648478667346593}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 374.64, "return": -0.5015748451847106}]}, "price_series": [{"date": "2016-08-08", "close": 28.96, "volume": 67117.0}, {"date": "2016-08-09", "close": 28.58, "volume": 80938.0}, {"date": "2016-08-10", "close": 28.18, "volume": 89536.0}, {"date": "2016-08-11", "close": 28.78, "volume": 62164.0}, {"date": "2016-08-12", "close": 28.43, "volume": 67127.0}, {"date": "2016-08-15", "close": 29.16, "volume": 72937.0}, {"date": "2016-08-16", "close": 28.68, "volume": 68507.0}, {"date": "2016-08-17", "close": 28.59, "volume": 82584.0}, {"date": "2016-08-18", "close": 29.09, "volume": 68544.0}, {"date": "2016-08-19", "close": 29.31, "volume": 83038.0}, {"date": "2016-08-22", "close": 29.18, "volume": 48896.0}, {"date": "2016-08-23", "close": 29.33, "volume": 70646.0}, {"date": "2016-08-24", "close": 29.47, "volume": 94983.0}, {"date": "2016-08-25", "close": 29.57, "volume": 149116.0}, {"date": "2016-08-26", "close": 29.5, "volume": 74979.0}, {"date": "2016-08-29", "close": 29.84, "volume": 83850.0}, {"date": "2016-08-30", "close": 29.79, "volume": 184057.0}, {"date": "2016-08-31", "close": 24.74, "volume": 1692143.0}, {"date": "2016-09-01", "close": 24.31, "volume": 552705.0}, {"date": "2016-09-02", "close": 24.83, "volume": 340518.0}, {"date": "2016-09-06", "close": 24.08, "volume": 221837.0}, {"date": "2016-09-07", "close": 24.15, "volume": 188162.0}, {"date": "2016-09-08", "close": 24.44, "volume": 145901.0}, {"date": "2016-09-09", "close": 23.71, "volume": 165326.0}, {"date": "2016-09-12", "close": 24.06, "volume": 143823.0}, {"date": "2016-09-13", "close": 23.53, "volume": 113488.0}, {"date": "2016-09-14", "close": 23.19, "volume": 111532.0}, {"date": "2016-09-15", "close": 23.53, "volume": 98636.0}, {"date": "2016-09-16", "close": 23.48, "volume": 333824.0}, {"date": "2016-09-19", "close": 23.77, "volume": 136981.0}, {"date": "2016-09-20", "close": 23.67, "volume": 134091.0}, {"date": "2016-09-21", "close": 25.24, "volume": 339462.0}, {"date": "2016-09-22", "close": 25.09, "volume": 187866.0}, {"date": "2016-09-23", "close": 24.66, "volume": 135023.0}, {"date": "2016-09-26", "close": 24.42, "volume": 110643.0}, {"date": "2016-09-27", "close": 24.49, "volume": 129362.0}, {"date": "2016-09-28", "close": 24.51, "volume": 136155.0}, {"date": "2016-09-29", "close": 24.21, "volume": 140370.0}, {"date": "2016-09-30", "close": 24.41, "volume": 211292.0}, {"date": "2016-10-03", "close": 24.54, "volume": 123045.0}, {"date": "2016-10-04", "close": 24.34, "volume": 94402.0}, {"date": "2016-10-05", "close": 24.55, "volume": 85287.0}, {"date": "2016-10-06", "close": 24.14, "volume": 155715.0}, {"date": "2016-10-07", "close": 23.42, "volume": 108522.0}, {"date": "2016-10-10", "close": 23.56, "volume": 61243.0}, {"date": "2016-10-11", "close": 23.16, "volume": 79227.0}, {"date": "2016-10-12", "close": 22.88, "volume": 137680.0}, {"date": "2016-10-13", "close": 22.53, "volume": 154907.0}, {"date": "2016-10-14", "close": 22.44, "volume": 102547.0}, {"date": "2016-10-17", "close": 22.29, "volume": 97199.0}, {"date": "2016-10-18", "close": 22.51, "volume": 77642.0}, {"date": "2016-10-19", "close": 22.47, "volume": 81106.0}, {"date": "2016-10-20", "close": 22.36, "volume": 70286.0}, {"date": "2016-10-21", "close": 22.28, "volume": 99800.0}, {"date": "2016-10-24", "close": 22.8, "volume": 118267.0}, {"date": "2016-10-25", "close": 22.97, "volume": 118929.0}, {"date": "2016-10-26", "close": 23.73, "volume": 253572.0}, {"date": "2016-10-27", "close": 23.55, "volume": 107185.0}, {"date": "2016-10-28", "close": 23.69, "volume": 123268.0}, {"date": "2016-10-31", "close": 23.99, "volume": 152473.0}, {"date": "2016-11-01", "close": 23.9, "volume": 98872.0}, {"date": "2016-11-02", "close": 23.7, "volume": 163864.0}, {"date": "2016-11-03", "close": 23.8, "volume": 128102.0}, {"date": "2016-11-04", "close": 24.0, "volume": 124895.0}, {"date": "2016-11-07", "close": 24.6, "volume": 160593.0}, {"date": "2016-11-08", "close": 24.5, "volume": 125849.0}, {"date": "2016-11-09", "close": 26.5, "volume": 370042.0}, {"date": "2016-11-10", "close": 26.89, "volume": 240591.0}, {"date": "2016-11-11", "close": 27.95, "volume": 259207.0}, {"date": "2016-11-14", "close": 28.74, "volume": 207410.0}, {"date": "2016-11-15", "close": 27.7, "volume": 184634.0}, {"date": "2016-11-16", "close": 27.55, "volume": 135913.0}, {"date": "2016-11-17", "close": 27.53, "volume": 148417.0}, {"date": "2016-11-18", "close": 27.55, "volume": 107868.0}, {"date": "2016-11-21", "close": 27.54, "volume": 156537.0}, {"date": "2016-11-22", "close": 28.53, "volume": 197891.0}, {"date": "2016-11-23", "close": 28.59, "volume": 102733.0}, {"date": "2016-11-25", "close": 28.54, "volume": 76252.0}, {"date": "2016-11-28", "close": 28.14, "volume": 132692.0}, {"date": "2016-11-29", "close": 28.18, "volume": 195155.0}, {"date": "2016-11-30", "close": 28.3, "volume": 123379.0}, {"date": "2016-12-01", "close": 27.84, "volume": 189271.0}, {"date": "2016-12-02", "close": 28.0, "volume": 112742.0}, {"date": "2016-12-05", "close": 28.58, "volume": 159155.0}, {"date": "2016-12-06", "close": 29.34, "volume": 286320.0}, {"date": "2016-12-07", "close": 27.62, "volume": 1250076.0}, {"date": "2016-12-08", "close": 29.02, "volume": 496485.0}, {"date": "2016-12-09", "close": 28.88, "volume": 235021.0}, {"date": "2016-12-12", "close": 28.11, "volume": 145980.0}, {"date": "2016-12-13", "close": 27.93, "volume": 131191.0}, {"date": "2016-12-14", "close": 27.37, "volume": 178216.0}, {"date": "2016-12-15", "close": 27.35, "volume": 128974.0}, {"date": "2016-12-16", "close": 27.26, "volume": 620195.0}, {"date": "2016-12-19", "close": 27.96, "volume": 180128.0}, {"date": "2016-12-20", "close": 27.98, "volume": 121112.0}, {"date": "2016-12-21", "close": 27.45, "volume": 107106.0}, {"date": "2016-12-22", "close": 27.07, "volume": 215833.0}, {"date": "2016-12-23", "close": 26.84, "volume": 86443.0}, {"date": "2016-12-27", "close": 27.36, "volume": 94175.0}, {"date": "2016-12-28", "close": 26.8, "volume": 137381.0}, {"date": "2016-12-29", "close": 27.07, "volume": 108211.0}, {"date": "2016-12-30", "close": 26.83, "volume": 125508.0}, {"date": "2017-01-03", "close": 26.93, "volume": 153793.0}, {"date": "2017-01-04", "close": 27.33, "volume": 134832.0}, {"date": "2017-01-05", "close": 26.23, "volume": 151907.0}, {"date": "2017-01-06", "close": 26.38, "volume": 98964.0}, {"date": "2017-01-09", "close": 25.98, "volume": 112359.0}, {"date": "2017-01-10", "close": 26.04, "volume": 137713.0}, {"date": "2017-01-11", "close": 26.1, "volume": 99557.0}, {"date": "2017-01-12", "close": 25.76, "volume": 139147.0}, {"date": "2017-01-13", "close": 25.86, "volume": 62134.0}, {"date": "2017-01-17", "close": 25.37, "volume": 109722.0}, {"date": "2017-01-18", "close": 25.29, "volume": 93553.0}, {"date": "2017-01-19", "close": 25.6, "volume": 94635.0}, {"date": "2017-01-20", "close": 25.23, "volume": 99842.0}, {"date": "2017-01-23", "close": 25.0, "volume": 67469.0}, {"date": "2017-01-24", "close": 25.4, "volume": 106190.0}, {"date": "2017-01-25", "close": 26.09, "volume": 181526.0}, {"date": "2017-01-26", "close": 25.92, "volume": 90571.0}, {"date": "2017-01-27", "close": 25.96, "volume": 58711.0}, {"date": "2017-01-30", "close": 25.72, "volume": 87327.0}, {"date": "2017-01-31", "close": 26.19, "volume": 136210.0}, {"date": "2017-02-01", "close": 25.87, "volume": 87590.0}, {"date": "2017-02-02", "close": 25.67, "volume": 79957.0}, {"date": "2017-02-03", "close": 26.41, "volume": 99272.0}, {"date": "2017-02-06", "close": 26.33, "volume": 84943.0}, {"date": "2017-02-07", "close": 26.44, "volume": 79490.0}, {"date": "2017-02-08", "close": 25.99, "volume": 135791.0}, {"date": "2017-02-09", "close": 26.08, "volume": 159819.0}, {"date": "2017-02-10", "close": 26.4, "volume": 171725.0}, {"date": "2017-02-13", "close": 26.74, "volume": 122205.0}, {"date": "2017-02-14", "close": 26.87, "volume": 162556.0}, {"date": "2017-02-15", "close": 26.9, "volume": 117509.0}, {"date": "2017-02-16", "close": 26.99, "volume": 92310.0}, {"date": "2017-02-17", "close": 26.97, "volume": 103694.0}, {"date": "2017-02-21", "close": 27.0, "volume": 99864.0}, {"date": "2017-02-22", "close": 26.95, "volume": 86353.0}, {"date": "2017-02-23", "close": 26.78, "volume": 117482.0}, {"date": "2017-02-24", "close": 26.58, "volume": 91823.0}, {"date": "2017-02-27", "close": 27.35, "volume": 131681.0}, {"date": "2017-02-28", "close": 27.02, "volume": 126762.0}, {"date": "2017-03-01", "close": 27.43, "volume": 127919.0}, {"date": "2017-03-02", "close": 27.13, "volume": 155167.0}, {"date": "2017-03-03", "close": 26.93, "volume": 113717.0}, {"date": "2017-03-06", "close": 26.02, "volume": 224003.0}, {"date": "2017-03-07", "close": 26.15, "volume": 188344.0}, {"date": "2017-03-08", "close": 27.54, "volume": 678789.0}, {"date": "2017-03-09", "close": 27.11, "volume": 290998.0}, {"date": "2017-03-10", "close": 27.26, "volume": 212791.0}, {"date": "2017-03-13", "close": 27.59, "volume": 152903.0}, {"date": "2017-03-14", "close": 27.3, "volume": 138470.0}, {"date": "2017-03-15", "close": 27.56, "volume": 114027.0}, {"date": "2017-03-16", "close": 28.03, "volume": 167095.0}, {"date": "2017-03-17", "close": 29.79, "volume": 542354.0}, {"date": "2017-03-20", "close": 28.84, "volume": 173696.0}, {"date": "2017-03-21", "close": 27.57, "volume": 208702.0}, {"date": "2017-03-22", "close": 27.24, "volume": 124161.0}, {"date": "2017-03-23", "close": 27.35, "volume": 121254.0}, {"date": "2017-03-24", "close": 26.97, "volume": 150079.0}, {"date": "2017-03-27", "close": 27.07, "volume": 127971.0}, {"date": "2017-03-28", "close": 27.55, "volume": 133909.0}, {"date": "2017-03-29", "close": 27.54, "volume": 98771.0}, {"date": "2017-03-30", "close": 27.76, "volume": 124470.0}, {"date": "2017-03-31", "close": 28.03, "volume": 222317.0}, {"date": "2017-04-03", "close": 27.5, "volume": 153219.0}, {"date": "2017-04-04", "close": 27.61, "volume": 117037.0}, {"date": "2017-04-05", "close": 27.28, "volume": 136346.0}, {"date": "2017-04-06", "close": 27.73, "volume": 161999.0}, {"date": "2017-04-07", "close": 27.96, "volume": 174331.0}, {"date": "2017-04-10", "close": 27.6, "volume": 114234.0}, {"date": "2017-04-11", "close": 28.33, "volume": 131325.0}, {"date": "2017-04-12", "close": 27.67, "volume": 103867.0}, {"date": "2017-04-13", "close": 27.41, "volume": 111873.0}, {"date": "2017-04-17", "close": 27.86, "volume": 65078.0}, {"date": "2017-04-18", "close": 28.55, "volume": 157918.0}, {"date": "2017-04-19", "close": 28.59, "volume": 118540.0}, {"date": "2017-04-20", "close": 28.85, "volume": 83485.0}, {"date": "2017-04-21", "close": 28.73, "volume": 118503.0}, {"date": "2017-04-24", "close": 29.28, "volume": 113062.0}, {"date": "2017-04-25", "close": 29.58, "volume": 144110.0}, {"date": "2017-04-26", "close": 29.48, "volume": 185071.0}, {"date": "2017-04-27", "close": 29.2, "volume": 113349.0}, {"date": "2017-04-28", "close": 28.57, "volume": 238946.0}, {"date": "2017-05-01", "close": 28.54, "volume": 191107.0}, {"date": "2017-05-02", "close": 28.52, "volume": 99273.0}, {"date": "2017-05-03", "close": 28.55, "volume": 102105.0}, {"date": "2017-05-04", "close": 28.66, "volume": 70151.0}, {"date": "2017-05-05", "close": 28.96, "volume": 64125.0}, {"date": "2017-05-08", "close": 29.18, "volume": 71726.0}, {"date": "2017-05-09", "close": 29.49, "volume": 75450.0}, {"date": "2017-05-10", "close": 29.66, "volume": 82297.0}, {"date": "2017-05-11", "close": 29.77, "volume": 69109.0}, {"date": "2017-05-12", "close": 30.4, "volume": 198699.0}, {"date": "2017-05-15", "close": 31.37, "volume": 216969.0}, {"date": "2017-05-16", "close": 31.2, "volume": 164024.0}, {"date": "2017-05-17", "close": 30.46, "volume": 126610.0}, {"date": "2017-05-18", "close": 30.69, "volume": 133122.0}, {"date": "2017-05-19", "close": 30.85, "volume": 128254.0}, {"date": "2017-05-22", "close": 31.46, "volume": 161235.0}, {"date": "2017-05-23", "close": 31.34, "volume": 168824.0}, {"date": "2017-05-24", "close": 31.26, "volume": 107647.0}, {"date": "2017-05-25", "close": 31.38, "volume": 123462.0}, {"date": "2017-05-26", "close": 31.21, "volume": 79526.0}, {"date": "2017-05-30", "close": 31.05, "volume": 128952.0}, {"date": "2017-05-31", "close": 31.04, "volume": 135692.0}, {"date": "2017-06-01", "close": 31.68, "volume": 138473.0}, {"date": "2017-06-02", "close": 32.4, "volume": 192334.0}, {"date": "2017-06-05", "close": 31.95, "volume": 95772.0}, {"date": "2017-06-06", "close": 30.78, "volume": 216001.0}, {"date": "2017-06-07", "close": 30.99, "volume": 177616.0}, {"date": "2017-06-08", "close": 31.53, "volume": 164988.0}, {"date": "2017-06-09", "close": 31.09, "volume": 230242.0}, {"date": "2017-06-12", "close": 30.64, "volume": 127279.0}, {"date": "2017-06-13", "close": 31.0, "volume": 133288.0}, {"date": "2017-06-14", "close": 31.05, "volume": 131718.0}, {"date": "2017-06-15", "close": 31.4, "volume": 94252.0}, {"date": "2017-06-16", "close": 31.0, "volume": 250816.0}, {"date": "2017-06-19", "close": 31.45, "volume": 100980.0}, {"date": "2017-06-20", "close": 31.11, "volume": 82523.0}, {"date": "2017-06-21", "close": 30.71, "volume": 85532.0}, {"date": "2017-06-22", "close": 30.85, "volume": 176136.0}, {"date": "2017-06-23", "close": 30.77, "volume": 408415.0}, {"date": "2017-06-26", "close": 30.97, "volume": 219066.0}, {"date": "2017-06-27", "close": 32.49, "volume": 677769.0}, {"date": "2017-06-28", "close": 35.11, "volume": 1094059.0}, {"date": "2017-06-29", "close": 36.5, "volume": 549409.0}, {"date": "2017-06-30", "close": 38.2, "volume": 761754.0}, {"date": "2017-07-03", "close": 39.06, "volume": 540619.0}, {"date": "2017-07-05", "close": 39.51, "volume": 584445.0}, {"date": "2017-07-06", "close": 38.11, "volume": 554935.0}, {"date": "2017-07-07", "close": 38.67, "volume": 285650.0}, {"date": "2017-07-10", "close": 39.38, "volume": 410042.0}, {"date": "2017-07-11", "close": 39.42, "volume": 199373.0}, {"date": "2017-07-12", "close": 39.73, "volume": 237839.0}, {"date": "2017-07-13", "close": 39.36, "volume": 376528.0}, {"date": "2017-07-14", "close": 39.47, "volume": 229473.0}, {"date": "2017-07-17", "close": 39.29, "volume": 240033.0}, {"date": "2017-07-18", "close": 38.45, "volume": 203504.0}, {"date": "2017-07-19", "close": 38.24, "volume": 362071.0}, {"date": "2017-07-20", "close": 38.11, "volume": 328297.0}, {"date": "2017-07-21", "close": 38.3, "volume": 317467.0}, {"date": "2017-07-24", "close": 38.24, "volume": 183328.0}, {"date": "2017-07-25", "close": 38.15, "volume": 141066.0}, {"date": "2017-07-26", "close": 37.74, "volume": 229661.0}, {"date": "2017-07-27", "close": 37.66, "volume": 194905.0}, {"date": "2017-07-28", "close": 37.75, "volume": 154898.0}, {"date": "2017-07-31", "close": 37.79, "volume": 263836.0}, {"date": "2017-08-01", "close": 37.25, "volume": 214021.0}, {"date": "2017-08-02", "close": 37.15, "volume": 271984.0}, {"date": "2017-08-03", "close": 37.0, "volume": 182144.0}, {"date": "2017-08-04", "close": 37.26, "volume": 172543.0}, {"date": "2017-08-07", "close": 38.07, "volume": 158839.0}, {"date": "2017-08-08", "close": 38.3, "volume": 380405.0}, {"date": "2017-08-09", "close": 38.58, "volume": 181768.0}, {"date": "2017-08-10", "close": 38.32, "volume": 241848.0}, {"date": "2017-08-11", "close": 38.31, "volume": 243728.0}, {"date": "2017-08-14", "close": 38.35, "volume": 327338.0}, {"date": "2017-08-15", "close": 37.77, "volume": 129286.0}, {"date": "2017-08-16", "close": 38.0, "volume": 90241.0}, {"date": "2017-08-17", "close": 37.36, "volume": 112006.0}, {"date": "2017-08-18", "close": 37.47, "volume": 96924.0}, {"date": "2017-08-21", "close": 37.4, "volume": 196212.0}, {"date": "2017-08-22", "close": 39.3, "volume": 369307.0}, {"date": "2017-08-23", "close": 38.57, "volume": 157164.0}, {"date": "2017-08-24", "close": 38.96, "volume": 185214.0}, {"date": "2017-08-25", "close": 38.83, "volume": 119133.0}, {"date": "2017-08-28", "close": 39.06, "volume": 214907.0}, {"date": "2017-08-29", "close": 39.35, "volume": 372514.0}, {"date": "2017-08-30", "close": 46.52, "volume": 2815973.0}, {"date": "2017-08-31", "close": 49.02, "volume": 924391.0}, {"date": "2017-09-01", "close": 49.15, "volume": 595080.0}, {"date": "2017-09-05", "close": 50.17, "volume": 630876.0}, {"date": "2017-09-06", "close": 49.11, "volume": 315352.0}, {"date": "2017-09-07", "close": 49.16, "volume": 342504.0}, {"date": "2017-09-08", "close": 48.71, "volume": 245430.0}, {"date": "2017-09-11", "close": 48.66, "volume": 384952.0}, {"date": "2017-09-12", "close": 48.95, "volume": 237969.0}, {"date": "2017-09-13", "close": 48.96, "volume": 204348.0}, {"date": "2017-09-14", "close": 48.65, "volume": 234866.0}, {"date": "2017-09-15", "close": 48.49, "volume": 637038.0}, {"date": "2017-09-18", "close": 49.13, "volume": 689085.0}, {"date": "2017-09-19", "close": 51.35, "volume": 524094.0}, {"date": "2017-09-20", "close": 51.89, "volume": 418419.0}, {"date": "2017-09-21", "close": 51.53, "volume": 193170.0}, {"date": "2017-09-22", "close": 51.69, "volume": 381483.0}, {"date": "2017-09-25", "close": 53.28, "volume": 382483.0}, {"date": "2017-09-26", "close": 53.4, "volume": 340803.0}, {"date": "2017-09-27", "close": 53.51, "volume": 457470.0}, {"date": "2017-09-28", "close": 53.64, "volume": 272408.0}, {"date": "2017-09-29", "close": 54.12, "volume": 674744.0}, {"date": "2017-10-02", "close": 54.95, "volume": 236610.0}, {"date": "2017-10-03", "close": 55.42, "volume": 241741.0}, {"date": "2017-10-04", "close": 53.84, "volume": 497509.0}, {"date": "2017-10-05", "close": 53.64, "volume": 389015.0}, {"date": "2017-10-06", "close": 53.3, "volume": 212473.0}, {"date": "2017-10-09", "close": 54.54, "volume": 349901.0}, {"date": "2017-10-10", "close": 54.69, "volume": 152966.0}, {"date": "2017-10-11", "close": 54.08, "volume": 146191.0}, {"date": "2017-10-12", "close": 53.94, "volume": 128539.0}, {"date": "2017-10-13", "close": 53.21, "volume": 162351.0}, {"date": "2017-10-16", "close": 52.94, "volume": 297227.0}, {"date": "2017-10-17", "close": 51.89, "volume": 268789.0}, {"date": "2017-10-18", "close": 51.74, "volume": 166717.0}, {"date": "2017-10-19", "close": 50.64, "volume": 379976.0}, {"date": "2017-10-20", "close": 52.65, "volume": 302226.0}, {"date": "2017-10-23", "close": 52.29, "volume": 157104.0}, {"date": "2017-10-24", "close": 53.01, "volume": 185543.0}, {"date": "2017-10-25", "close": 52.47, "volume": 186809.0}, {"date": "2017-10-26", "close": 51.65, "volume": 132983.0}, {"date": "2017-10-27", "close": 51.38, "volume": 160561.0}, {"date": "2017-10-30", "close": 50.74, "volume": 194110.0}, {"date": "2017-10-31", "close": 51.16, "volume": 158559.0}, {"date": "2017-11-01", "close": 50.86, "volume": 241355.0}, {"date": "2017-11-02", "close": 51.3, "volume": 307381.0}, {"date": "2017-11-03", "close": 50.35, "volume": 215530.0}, {"date": "2017-11-06", "close": 50.63, "volume": 175388.0}, {"date": "2017-11-07", "close": 48.29, "volume": 495418.0}, {"date": "2017-11-08", "close": 44.91, "volume": 1744187.0}, {"date": "2017-11-09", "close": 43.33, "volume": 513474.0}, {"date": "2017-11-10", "close": 43.77, "volume": 278164.0}, {"date": "2017-11-13", "close": 43.52, "volume": 219796.0}, {"date": "2017-11-14", "close": 42.99, "volume": 240765.0}, {"date": "2017-11-15", "close": 42.16, "volume": 390241.0}, {"date": "2017-11-16", "close": 42.77, "volume": 170230.0}, {"date": "2017-11-17", "close": 42.73, "volume": 141453.0}, {"date": "2017-11-20", "close": 43.7, "volume": 136770.0}, {"date": "2017-11-21", "close": 45.08, "volume": 276674.0}, {"date": "2017-11-22", "close": 45.03, "volume": 255796.0}, {"date": "2017-11-24", "close": 45.0, "volume": 82637.0}, {"date": "2017-11-27", "close": 44.46, "volume": 207639.0}, {"date": "2017-11-28", "close": 45.75, "volume": 194153.0}, {"date": "2017-11-29", "close": 44.99, "volume": 303183.0}, {"date": "2017-11-30", "close": 45.58, "volume": 173260.0}, {"date": "2017-12-01", "close": 44.72, "volume": 328434.0}, {"date": "2017-12-04", "close": 44.0, "volume": 419390.0}, {"date": "2017-12-05", "close": 43.25, "volume": 714889.0}, {"date": "2017-12-06", "close": 54.47, "volume": 4678605.0}, {"date": "2017-12-07", "close": 55.57, "volume": 951868.0}, {"date": "2017-12-08", "close": 55.66, "volume": 407413.0}, {"date": "2017-12-11", "close": 53.73, "volume": 570413.0}, {"date": "2017-12-12", "close": 54.06, "volume": 538948.0}, {"date": "2017-12-13", "close": 54.89, "volume": 362568.0}, {"date": "2017-12-14", "close": 54.5, "volume": 559885.0}, {"date": "2017-12-15", "close": 55.75, "volume": 1390386.0}, {"date": "2017-12-18", "close": 58.64, "volume": 719554.0}, {"date": "2017-12-19", "close": 58.0, "volume": 401064.0}, {"date": "2017-12-20", "close": 57.34, "volume": 400289.0}, {"date": "2017-12-21", "close": 57.27, "volume": 261249.0}, {"date": "2017-12-22", "close": 56.67, "volume": 210873.0}, {"date": "2017-12-26", "close": 56.29, "volume": 232789.0}, {"date": "2017-12-27", "close": 56.94, "volume": 233414.0}, {"date": "2017-12-28", "close": 57.38, "volume": 166950.0}, {"date": "2017-12-29", "close": 56.16, "volume": 314884.0}, {"date": "2018-01-02", "close": 54.85, "volume": 449989.0}, {"date": "2018-01-03", "close": 54.67, "volume": 413897.0}, {"date": "2018-01-04", "close": 53.64, "volume": 565742.0}, {"date": "2018-01-05", "close": 53.4, "volume": 401431.0}, {"date": "2018-01-08", "close": 53.5, "volume": 286130.0}, {"date": "2018-01-09", "close": 53.78, "volume": 400780.0}, {"date": "2018-01-10", "close": 52.86, "volume": 358287.0}, {"date": "2018-01-11", "close": 52.9, "volume": 250468.0}, {"date": "2018-01-12", "close": 54.07, "volume": 377056.0}, {"date": "2018-01-16", "close": 52.41, "volume": 331405.0}, {"date": "2018-01-17", "close": 53.42, "volume": 174704.0}, {"date": "2018-01-18", "close": 52.71, "volume": 208603.0}, {"date": "2018-01-19", "close": 53.6, "volume": 170452.0}, {"date": "2018-01-22", "close": 53.07, "volume": 218828.0}, {"date": "2018-01-23", "close": 52.94, "volume": 166427.0}, {"date": "2018-01-24", "close": 53.32, "volume": 156205.0}, {"date": "2018-01-25", "close": 53.48, "volume": 286499.0}, {"date": "2018-01-26", "close": 53.17, "volume": 171460.0}, {"date": "2018-01-29", "close": 52.81, "volume": 150788.0}, {"date": "2018-01-30", "close": 51.81, "volume": 261032.0}, {"date": "2018-01-31", "close": 51.36, "volume": 183986.0}, {"date": "2018-02-01", "close": 52.45, "volume": 341772.0}, {"date": "2018-02-02", "close": 49.78, "volume": 412205.0}, {"date": "2018-02-05", "close": 47.43, "volume": 541040.0}, {"date": "2018-02-06", "close": 47.96, "volume": 335559.0}, {"date": "2018-02-07", "close": 48.11, "volume": 197650.0}, {"date": "2018-02-08", "close": 46.01, "volume": 241283.0}, {"date": "2018-02-09", "close": 47.98, "volume": 327911.0}, {"date": "2018-02-12", "close": 49.25, "volume": 256345.0}, {"date": "2018-02-13", "close": 48.94, "volume": 205232.0}, {"date": "2018-02-14", "close": 51.09, "volume": 244798.0}, {"date": "2018-02-15", "close": 52.28, "volume": 165304.0}, {"date": "2018-02-16", "close": 51.74, "volume": 207598.0}, {"date": "2018-02-20", "close": 49.85, "volume": 180463.0}, {"date": "2018-02-21", "close": 50.13, "volume": 205369.0}, {"date": "2018-02-22", "close": 50.0, "volume": 129953.0}, {"date": "2018-02-23", "close": 50.19, "volume": 93531.0}, {"date": "2018-02-26", "close": 50.81, "volume": 224443.0}, {"date": "2018-02-27", "close": 50.18, "volume": 299612.0}, {"date": "2018-02-28", "close": 49.72, "volume": 184091.0}, {"date": "2018-03-01", "close": 48.7, "volume": 214666.0}, {"date": "2018-03-02", "close": 49.98, "volume": 256056.0}, {"date": "2018-03-05", "close": 50.14, "volume": 305848.0}, {"date": "2018-03-06", "close": 50.53, "volume": 600954.0}, {"date": "2018-03-07", "close": 43.01, "volume": 2667449.0}, {"date": "2018-03-08", "close": 45.52, "volume": 926628.0}, {"date": "2018-03-09", "close": 47.28, "volume": 476137.0}, {"date": "2018-03-12", "close": 48.35, "volume": 463884.0}, {"date": "2018-03-13", "close": 47.65, "volume": 312442.0}, {"date": "2018-03-14", "close": 47.87, "volume": 301898.0}, {"date": "2018-03-15", "close": 48.58, "volume": 294346.0}, {"date": "2018-03-16", "close": 46.92, "volume": 1249665.0}, {"date": "2018-03-19", "close": 48.09, "volume": 432026.0}, {"date": "2018-03-20", "close": 47.37, "volume": 272420.0}, {"date": "2018-03-21", "close": 47.11, "volume": 185151.0}, {"date": "2018-03-22", "close": 45.07, "volume": 247629.0}, {"date": "2018-03-23", "close": 45.05, "volume": 236225.0}, {"date": "2018-03-26", "close": 46.59, "volume": 256980.0}, {"date": "2018-03-27", "close": 44.93, "volume": 280899.0}, {"date": "2018-03-28", "close": 45.04, "volume": 220419.0}, {"date": "2018-03-29", "close": 45.51, "volume": 234041.0}, {"date": "2018-04-02", "close": 45.23, "volume": 245060.0}, {"date": "2018-04-03", "close": 45.89, "volume": 257078.0}, {"date": "2018-04-04", "close": 46.31, "volume": 297669.0}, {"date": "2018-04-05", "close": 46.21, "volume": 226395.0}, {"date": "2018-04-06", "close": 45.08, "volume": 190335.0}, {"date": "2018-04-09", "close": 45.77, "volume": 223180.0}, {"date": "2018-04-10", "close": 46.37, "volume": 197778.0}, {"date": "2018-04-11", "close": 54.28, "volume": 1589682.0}, {"date": "2018-04-12", "close": 55.76, "volume": 509075.0}, {"date": "2018-04-13", "close": 56.24, "volume": 305235.0}, {"date": "2018-04-16", "close": 56.73, "volume": 225568.0}, {"date": "2018-04-17", "close": 57.23, "volume": 242189.0}, {"date": "2018-04-18", "close": 56.71, "volume": 254344.0}, {"date": "2018-04-19", "close": 56.73, "volume": 198974.0}, {"date": "2018-04-20", "close": 56.69, "volume": 153375.0}, {"date": "2018-04-23", "close": 56.21, "volume": 188008.0}, {"date": "2018-04-24", "close": 54.71, "volume": 239467.0}, {"date": "2018-04-25", "close": 54.49, "volume": 182256.0}, {"date": "2018-04-26", "close": 54.75, "volume": 141140.0}, {"date": "2018-04-27", "close": 54.58, "volume": 137475.0}, {"date": "2018-04-30", "close": 54.5, "volume": 237371.0}, {"date": "2018-05-01", "close": 53.92, "volume": 255761.0}, {"date": "2018-05-02", "close": 54.84, "volume": 195851.0}, {"date": "2018-05-03", "close": 55.23, "volume": 171092.0}, {"date": "2018-05-04", "close": 56.48, "volume": 207658.0}, {"date": "2018-05-07", "close": 58.46, "volume": 231537.0}, {"date": "2018-05-08", "close": 60.97, "volume": 418386.0}, {"date": "2018-05-09", "close": 61.27, "volume": 192808.0}, {"date": "2018-05-10", "close": 60.96, "volume": 165452.0}, {"date": "2018-05-11", "close": 59.86, "volume": 222638.0}, {"date": "2018-05-14", "close": 57.96, "volume": 296344.0}, {"date": "2018-05-15", "close": 54.15, "volume": 463553.0}, {"date": "2018-05-16", "close": 52.82, "volume": 737218.0}, {"date": "2018-05-17", "close": 55.8, "volume": 1869959.0}, {"date": "2018-05-18", "close": 56.09, "volume": 390225.0}, {"date": "2018-05-21", "close": 57.2, "volume": 336953.0}, {"date": "2018-05-22", "close": 56.16, "volume": 158393.0}, {"date": "2018-05-23", "close": 56.61, "volume": 206357.0}, {"date": "2018-05-24", "close": 58.06, "volume": 312743.0}, {"date": "2018-05-25", "close": 57.94, "volume": 178829.0}, {"date": "2018-05-29", "close": 58.03, "volume": 245135.0}, {"date": "2018-05-30", "close": 57.97, "volume": 177460.0}, {"date": "2018-05-31", "close": 57.86, "volume": 133077.0}, {"date": "2018-06-01", "close": 58.5, "volume": 248972.0}, {"date": "2018-06-04", "close": 59.86, "volume": 247363.0}, {"date": "2018-06-05", "close": 60.35, "volume": 158259.0}, {"date": "2018-06-06", "close": 60.31, "volume": 127941.0}, {"date": "2018-06-07", "close": 60.13, "volume": 254566.0}, {"date": "2018-06-08", "close": 61.02, "volume": 268894.0}, {"date": "2018-06-11", "close": 60.11, "volume": 352304.0}, {"date": "2018-06-12", "close": 58.75, "volume": 242834.0}, {"date": "2018-06-13", "close": 60.0, "volume": 224378.0}, {"date": "2018-06-14", "close": 59.25, "volume": 301421.0}, {"date": "2018-06-15", "close": 59.33, "volume": 981046.0}, {"date": "2018-06-18", "close": 60.26, "volume": 246690.0}, {"date": "2018-06-19", "close": 57.78, "volume": 304642.0}, {"date": "2018-06-20", "close": 59.77, "volume": 222361.0}, {"date": "2018-06-21", "close": 59.23, "volume": 167927.0}, {"date": "2018-06-22", "close": 59.42, "volume": 854997.0}, {"date": "2018-06-25", "close": 58.25, "volume": 301779.0}, {"date": "2018-06-26", "close": 62.23, "volume": 714356.0}, {"date": "2018-06-27", "close": 66.63, "volume": 1883706.0}, {"date": "2018-06-28", "close": 68.79, "volume": 912540.0}, {"date": "2018-06-29", "close": 71.43, "volume": 1533307.0}, {"date": "2018-07-02", "close": 71.29, "volume": 387677.0}, {"date": "2018-07-03", "close": 70.22, "volume": 257969.0}, {"date": "2018-07-05", "close": 72.06, "volume": 429403.0}, {"date": "2018-07-06", "close": 72.07, "volume": 280908.0}, {"date": "2018-07-09", "close": 72.97, "volume": 400039.0}, {"date": "2018-07-10", "close": 73.19, "volume": 244266.0}, {"date": "2018-07-11", "close": 72.08, "volume": 239558.0}, {"date": "2018-07-12", "close": 73.1, "volume": 275167.0}, {"date": "2018-07-13", "close": 73.37, "volume": 275455.0}, {"date": "2018-07-16", "close": 71.96, "volume": 420315.0}, {"date": "2018-07-17", "close": 74.7, "volume": 293852.0}, {"date": "2018-07-18", "close": 74.48, "volume": 226037.0}, {"date": "2018-07-19", "close": 74.94, "volume": 202930.0}, {"date": "2018-07-20", "close": 75.24, "volume": 219254.0}, {"date": "2018-07-23", "close": 74.58, "volume": 271559.0}, {"date": "2018-07-24", "close": 73.34, "volume": 601585.0}, {"date": "2018-07-25", "close": 73.64, "volume": 351415.0}, {"date": "2018-07-26", "close": 75.2, "volume": 311843.0}, {"date": "2018-07-27", "close": 72.09, "volume": 406449.0}, {"date": "2018-07-30", "close": 72.66, "volume": 329081.0}, {"date": "2018-07-31", "close": 73.61, "volume": 235392.0}, {"date": "2018-08-01", "close": 74.83, "volume": 251547.0}, {"date": "2018-08-02", "close": 75.82, "volume": 160379.0}, {"date": "2018-08-03", "close": 75.02, "volume": 185007.0}, {"date": "2018-08-06", "close": 76.06, "volume": 225866.0}, {"date": "2018-08-07", "close": 76.79, "volume": 168959.0}, {"date": "2018-08-08", "close": 77.73, "volume": 168565.0}, {"date": "2018-08-09", "close": 79.01, "volume": 168230.0}, {"date": "2018-08-10", "close": 79.79, "volume": 215229.0}, {"date": "2018-08-13", "close": 80.56, "volume": 182067.0}, {"date": "2018-08-14", "close": 82.47, "volume": 211026.0}, {"date": "2018-08-15", "close": 81.42, "volume": 210425.0}, {"date": "2018-08-16", "close": 83.55, "volume": 229431.0}, {"date": "2018-08-17", "close": 84.47, "volume": 198220.0}, {"date": "2018-08-20", "close": 85.12, "volume": 242127.0}, {"date": "2018-08-21", "close": 86.18, "volume": 239730.0}, {"date": "2018-08-22", "close": 85.55, "volume": 176174.0}, {"date": "2018-08-23", "close": 84.46, "volume": 200087.0}, {"date": "2018-08-24", "close": 85.32, "volume": 204505.0}, {"date": "2018-08-27", "close": 85.74, "volume": 144097.0}, {"date": "2018-08-28", "close": 85.7, "volume": 223875.0}, {"date": "2018-08-29", "close": 86.21, "volume": 290340.0}, {"date": "2018-08-30", "close": 85.99, "volume": 155206.0}, {"date": "2018-08-31", "close": 87.96, "volume": 153673.0}, {"date": "2018-09-04", "close": 87.91, "volume": 330771.0}, {"date": "2018-09-05", "close": 87.5, "volume": 572667.0}, {"date": "2018-09-06", "close": 99.97, "volume": 1532470.0}, {"date": "2018-09-07", "close": 100.43, "volume": 496531.0}, {"date": "2018-09-10", "close": 106.11, "volume": 540998.0}, {"date": "2018-09-11", "close": 107.34, "volume": 510668.0}, {"date": "2018-09-12", "close": 108.13, "volume": 338225.0}, {"date": "2018-09-13", "close": 111.44, "volume": 734407.0}, {"date": "2018-09-14", "close": 116.51, "volume": 1168887.0}, {"date": "2018-09-17", "close": 116.82, "volume": 746554.0}, {"date": "2018-09-18", "close": 119.83, "volume": 691883.0}, {"date": "2018-09-19", "close": 114.47, "volume": 540318.0}, {"date": "2018-09-20", "close": 108.24, "volume": 799874.0}, {"date": "2018-09-21", "close": 107.16, "volume": 1320860.0}, {"date": "2018-09-24", "close": 106.98, "volume": 404494.0}, {"date": "2018-09-25", "close": 109.18, "volume": 402237.0}, {"date": "2018-09-26", "close": 108.85, "volume": 333153.0}, {"date": "2018-09-27", "close": 110.49, "volume": 169214.0}, {"date": "2018-09-28", "close": 112.17, "volume": 294528.0}, {"date": "2018-10-01", "close": 109.69, "volume": 356125.0}, {"date": "2018-10-02", "close": 109.11, "volume": 301649.0}, {"date": "2018-10-03", "close": 108.24, "volume": 294542.0}, {"date": "2018-10-04", "close": 104.29, "volume": 528186.0}, {"date": "2018-10-05", "close": 102.07, "volume": 380869.0}, {"date": "2018-10-08", "close": 102.64, "volume": 315586.0}, {"date": "2018-10-09", "close": 98.38, "volume": 417921.0}, {"date": "2018-10-10", "close": 94.41, "volume": 583416.0}, {"date": "2018-10-11", "close": 91.04, "volume": 335268.0}, {"date": "2018-10-12", "close": 92.69, "volume": 343599.0}, {"date": "2018-10-15", "close": 93.78, "volume": 219674.0}, {"date": "2018-10-16", "close": 97.18, "volume": 289384.0}, {"date": "2018-10-17", "close": 95.51, "volume": 184948.0}, {"date": "2018-10-18", "close": 93.29, "volume": 189949.0}, {"date": "2018-10-19", "close": 92.84, "volume": 270289.0}, {"date": "2018-10-22", "close": 93.28, "volume": 154077.0}, {"date": "2018-10-23", "close": 93.98, "volume": 222877.0}, {"date": "2018-10-24", "close": 91.02, "volume": 265480.0}, {"date": "2018-10-25", "close": 88.96, "volume": 289955.0}, {"date": "2018-10-26", "close": 89.95, "volume": 353808.0}, {"date": "2018-10-29", "close": 85.65, "volume": 281105.0}, {"date": "2018-10-30", "close": 87.77, "volume": 298342.0}, {"date": "2018-10-31", "close": 89.97, "volume": 255717.0}, {"date": "2018-11-01", "close": 93.39, "volume": 301983.0}, {"date": "2018-11-02", "close": 93.88, "volume": 276239.0}, {"date": "2018-11-05", "close": 95.12, "volume": 227849.0}, {"date": "2018-11-06", "close": 98.81, "volume": 233306.0}, {"date": "2018-11-07", "close": 103.25, "volume": 350192.0}, {"date": "2018-11-08", "close": 103.23, "volume": 160271.0}, {"date": "2018-11-09", "close": 102.42, "volume": 182998.0}, {"date": "2018-11-12", "close": 99.1, "volume": 180508.0}, {"date": "2018-11-13", "close": 95.7, "volume": 230099.0}, {"date": "2018-11-14", "close": 94.5, "volume": 203266.0}, {"date": "2018-11-15", "close": 98.15, "volume": 138878.0}, {"date": "2018-11-16", "close": 100.03, "volume": 225024.0}, {"date": "2018-11-19", "close": 93.76, "volume": 228149.0}, {"date": "2018-11-20", "close": 88.98, "volume": 327782.0}, {"date": "2018-11-21", "close": 89.95, "volume": 129510.0}, {"date": "2018-11-23", "close": 90.37, "volume": 70295.0}, {"date": "2018-11-26", "close": 89.31, "volume": 388611.0}, {"date": "2018-11-27", "close": 88.66, "volume": 238210.0}, {"date": "2018-11-28", "close": 91.88, "volume": 247948.0}, {"date": "2018-11-29", "close": 91.68, "volume": 281730.0}, {"date": "2018-11-30", "close": 76.6, "volume": 1398079.0}, {"date": "2018-12-03", "close": 73.31, "volume": 724421.0}, {"date": "2018-12-04", "close": 71.08, "volume": 390562.0}, {"date": "2018-12-06", "close": 71.85, "volume": 525888.0}, {"date": "2018-12-07", "close": 69.81, "volume": 263104.0}, {"date": "2018-12-10", "close": 72.0, "volume": 239235.0}, {"date": "2018-12-11", "close": 72.57, "volume": 222129.0}, {"date": "2018-12-12", "close": 73.79, "volume": 431678.0}, {"date": "2018-12-13", "close": 73.42, "volume": 208968.0}, {"date": "2018-12-14", "close": 75.41, "volume": 251123.0}, {"date": "2018-12-17", "close": 69.86, "volume": 405137.0}, {"date": "2018-12-18", "close": 72.23, "volume": 326726.0}, {"date": "2018-12-19", "close": 70.13, "volume": 496664.0}, {"date": "2018-12-20", "close": 67.37, "volume": 422066.0}, {"date": "2018-12-21", "close": 64.82, "volume": 823380.0}, {"date": "2018-12-24", "close": 64.86, "volume": 200075.0}, {"date": "2018-12-26", "close": 66.44, "volume": 240605.0}, {"date": "2018-12-27", "close": 69.0, "volume": 332859.0}, {"date": "2018-12-28", "close": 67.57, "volume": 168336.0}, {"date": "2018-12-31", "close": 67.95, "volume": 213730.0}, {"date": "2019-01-02", "close": 68.5, "volume": 233058.0}, {"date": "2019-01-03", "close": 66.97, "volume": 214993.0}, {"date": "2019-01-04", "close": 68.37, "volume": 358573.0}, {"date": "2019-01-07", "close": 69.59, "volume": 201909.0}, {"date": "2019-01-08", "close": 72.95, "volume": 223853.0}, {"date": "2019-01-09", "close": 74.81, "volume": 287387.0}, {"date": "2019-01-10", "close": 73.6, "volume": 206179.0}, {"date": "2019-01-11", "close": 73.75, "volume": 206203.0}, {"date": "2019-01-14", "close": 73.61, "volume": 147469.0}, {"date": "2019-01-15", "close": 73.8, "volume": 214429.0}, {"date": "2019-01-16", "close": 73.1, "volume": 138567.0}, {"date": "2019-01-17", "close": 74.98, "volume": 186482.0}, {"date": "2019-01-18", "close": 76.75, "volume": 133713.0}, {"date": "2019-01-22", "close": 73.12, "volume": 154902.0}, {"date": "2019-01-23", "close": 73.6, "volume": 134341.0}, {"date": "2019-01-24", "close": 76.19, "volume": 287252.0}, {"date": "2019-01-25", "close": 78.7, "volume": 230948.0}, {"date": "2019-01-28", "close": 76.16, "volume": 182146.0}, {"date": "2019-01-29", "close": 76.25, "volume": 226428.0}, {"date": "2019-01-30", "close": 74.66, "volume": 263831.0}, {"date": "2019-01-31", "close": 77.66, "volume": 276031.0}, {"date": "2019-02-01", "close": 74.76, "volume": 290852.0}, {"date": "2019-02-04", "close": 76.47, "volume": 172867.0}, {"date": "2019-02-05", "close": 77.37, "volume": 112952.0}, {"date": "2019-02-06", "close": 78.22, "volume": 187499.0}, {"date": "2019-02-07", "close": 75.1, "volume": 172033.0}, {"date": "2019-02-08", "close": 75.87, "volume": 163535.0}, {"date": "2019-02-11", "close": 77.08, "volume": 165427.0}, {"date": "2019-02-12", "close": 79.24, "volume": 171992.0}, {"date": "2019-02-13", "close": 78.75, "volume": 129413.0}, {"date": "2019-02-14", "close": 80.36, "volume": 198857.0}, {"date": "2019-02-15", "close": 82.0, "volume": 190457.0}, {"date": "2019-02-19", "close": 81.36, "volume": 146081.0}, {"date": "2019-02-20", "close": 82.73, "volume": 154876.0}, {"date": "2019-02-21", "close": 81.83, "volume": 144409.0}, {"date": "2019-02-22", "close": 82.46, "volume": 186531.0}, {"date": "2019-02-25", "close": 81.4, "volume": 218873.0}, {"date": "2019-02-26", "close": 78.06, "volume": 233709.0}, {"date": "2019-02-27", "close": 80.43, "volume": 221372.0}, {"date": "2019-02-28", "close": 79.67, "volume": 187981.0}, {"date": "2019-03-01", "close": 79.44, "volume": 181842.0}, {"date": "2019-03-04", "close": 76.97, "volume": 259777.0}, {"date": "2019-03-05", "close": 76.74, "volume": 510587.0}, {"date": "2019-03-06", "close": 83.95, "volume": 2449415.0}, {"date": "2019-03-07", "close": 78.81, "volume": 606958.0}, {"date": "2019-03-08", "close": 78.69, "volume": 244584.0}, {"date": "2019-03-11", "close": 78.38, "volume": 406110.0}, {"date": "2019-03-12", "close": 80.62, "volume": 338719.0}, {"date": "2019-03-13", "close": 78.89, "volume": 365731.0}, {"date": "2019-03-14", "close": 75.15, "volume": 431362.0}, {"date": "2019-03-15", "close": 71.04, "volume": 1070906.0}, {"date": "2019-03-18", "close": 71.7, "volume": 464165.0}, {"date": "2019-03-19", "close": 70.92, "volume": 295796.0}, {"date": "2019-03-20", "close": 69.54, "volume": 330061.0}, {"date": "2019-03-21", "close": 70.43, "volume": 304901.0}, {"date": "2019-03-22", "close": 67.69, "volume": 222085.0}, {"date": "2019-03-25", "close": 69.22, "volume": 294996.0}, {"date": "2019-03-26", "close": 67.5, "volume": 323679.0}, {"date": "2019-03-27", "close": 66.89, "volume": 253625.0}, {"date": "2019-03-28", "close": 68.46, "volume": 157566.0}, {"date": "2019-03-29", "close": 68.41, "volume": 182694.0}, {"date": "2019-04-01", "close": 69.67, "volume": 164842.0}, {"date": "2019-04-02", "close": 69.07, "volume": 268236.0}, {"date": "2019-04-03", "close": 68.33, "volume": 283543.0}, {"date": "2019-04-04", "close": 68.15, "volume": 189008.0}, {"date": "2019-04-05", "close": 68.6, "volume": 191289.0}, {"date": "2019-04-08", "close": 67.93, "volume": 157680.0}, {"date": "2019-04-09", "close": 65.99, "volume": 219933.0}, {"date": "2019-04-10", "close": 66.31, "volume": 344145.0}, {"date": "2019-04-11", "close": 67.94, "volume": 196651.0}, {"date": "2019-04-12", "close": 67.82, "volume": 150862.0}, {"date": "2019-04-15", "close": 66.63, "volume": 171960.0}, {"date": "2019-04-16", "close": 66.75, "volume": 155864.0}, {"date": "2019-04-17", "close": 65.18, "volume": 217186.0}, {"date": "2019-04-18", "close": 67.14, "volume": 246239.0}, {"date": "2019-04-22", "close": 66.97, "volume": 179320.0}, {"date": "2019-04-23", "close": 68.65, "volume": 219440.0}, {"date": "2019-04-24", "close": 68.02, "volume": 228543.0}, {"date": "2019-04-25", "close": 68.84, "volume": 251902.0}, {"date": "2019-04-26", "close": 69.53, "volume": 147383.0}, {"date": "2019-04-29", "close": 70.85, "volume": 181649.0}, {"date": "2019-04-30", "close": 68.56, "volume": 255073.0}, {"date": "2019-05-01", "close": 68.29, "volume": 217898.0}, {"date": "2019-05-02", "close": 67.44, "volume": 135646.0}, {"date": "2019-05-03", "close": 68.96, "volume": 204890.0}, {"date": "2019-05-06", "close": 68.08, "volume": 159233.0}, {"date": "2019-05-07", "close": 65.28, "volume": 248342.0}, {"date": "2019-05-08", "close": 65.75, "volume": 153468.0}, {"date": "2019-05-09", "close": 65.59, "volume": 170753.0}, {"date": "2019-05-10", "close": 65.84, "volume": 121967.0}, {"date": "2019-05-13", "close": 63.47, "volume": 218667.0}, {"date": "2019-05-14", "close": 69.61, "volume": 435081.0}, {"date": "2019-05-15", "close": 67.94, "volume": 197464.0}, {"date": "2019-05-16", "close": 70.09, "volume": 209717.0}, {"date": "2019-05-17", "close": 66.76, "volume": 155711.0}, {"date": "2019-05-20", "close": 68.22, "volume": 118073.0}, {"date": "2019-05-21", "close": 69.8, "volume": 138999.0}, {"date": "2019-05-22", "close": 68.56, "volume": 119309.0}, {"date": "2019-05-23", "close": 65.66, "volume": 169000.0}, {"date": "2019-05-24", "close": 66.2, "volume": 78952.0}, {"date": "2019-05-28", "close": 67.2, "volume": 118378.0}, {"date": "2019-05-29", "close": 66.85, "volume": 107001.0}, {"date": "2019-05-30", "close": 66.44, "volume": 119694.0}, {"date": "2019-05-31", "close": 64.75, "volume": 117582.0}, {"date": "2019-06-03", "close": 65.78, "volume": 162992.0}, {"date": "2019-06-04", "close": 64.16, "volume": 201630.0}, {"date": "2019-06-05", "close": 65.5, "volume": 130237.0}, {"date": "2019-06-06", "close": 64.32, "volume": 143686.0}, {"date": "2019-06-07", "close": 64.02, "volume": 124221.0}, {"date": "2019-06-10", "close": 63.43, "volume": 144877.0}, {"date": "2019-06-11", "close": 62.98, "volume": 184814.0}, {"date": "2019-06-12", "close": 62.43, "volume": 239834.0}, {"date": "2019-06-13", "close": 63.62, "volume": 210639.0}, {"date": "2019-06-14", "close": 62.55, "volume": 151916.0}, {"date": "2019-06-17", "close": 61.49, "volume": 199219.0}, {"date": "2019-06-18", "close": 61.45, "volume": 165330.0}, {"date": "2019-06-19", "close": 61.9, "volume": 198220.0}, {"date": "2019-06-20", "close": 65.24, "volume": 244092.0}, {"date": "2019-06-21", "close": 63.99, "volume": 690477.0}, {"date": "2019-06-24", "close": 61.82, "volume": 384218.0}, {"date": "2019-06-25", "close": 61.31, "volume": 455171.0}, {"date": "2019-06-26", "close": 55.89, "volume": 1370646.0}, {"date": "2019-06-27", "close": 55.48, "volume": 591211.0}, {"date": "2019-06-28", "close": 56.77, "volume": 427363.0}, {"date": "2019-07-01", "close": 55.12, "volume": 298259.0}, {"date": "2019-07-02", "close": 55.33, "volume": 284722.0}, {"date": "2019-07-03", "close": 55.73, "volume": 131783.0}, {"date": "2019-07-05", "close": 56.31, "volume": 126977.0}, {"date": "2019-07-08", "close": 57.69, "volume": 320445.0}, {"date": "2019-07-09", "close": 56.78, "volume": 164413.0}, {"date": "2019-07-10", "close": 55.05, "volume": 202076.0}, {"date": "2019-07-11", "close": 55.37, "volume": 190827.0}, {"date": "2019-07-12", "close": 55.85, "volume": 174622.0}, {"date": "2019-07-15", "close": 55.39, "volume": 148956.0}, {"date": "2019-07-16", "close": 55.45, "volume": 146043.0}, {"date": "2019-07-17", "close": 54.37, "volume": 188570.0}, {"date": "2019-07-18", "close": 53.95, "volume": 190640.0}, {"date": "2019-07-19", "close": 54.27, "volume": 196266.0}, {"date": "2019-07-22", "close": 53.96, "volume": 137378.0}, {"date": "2019-07-23", "close": 53.85, "volume": 143655.0}, {"date": "2019-07-24", "close": 55.05, "volume": 172013.0}, {"date": "2019-07-25", "close": 54.27, "volume": 136544.0}, {"date": "2019-07-26", "close": 54.22, "volume": 124366.0}, {"date": "2019-07-29", "close": 54.63, "volume": 132703.0}, {"date": "2019-07-30", "close": 56.01, "volume": 146201.0}, {"date": "2019-07-31", "close": 54.85, "volume": 156353.0}, {"date": "2019-08-01", "close": 52.91, "volume": 147335.0}, {"date": "2019-08-02", "close": 52.54, "volume": 155886.0}, {"date": "2019-08-05", "close": 50.97, "volume": 179936.0}, {"date": "2019-08-06", "close": 51.34, "volume": 169190.0}, {"date": "2019-08-07", "close": 50.94, "volume": 160393.0}, {"date": "2019-08-08", "close": 53.3, "volume": 216503.0}, {"date": "2019-08-09", "close": 52.44, "volume": 138045.0}, {"date": "2019-08-12", "close": 50.99, "volume": 109022.0}, {"date": "2019-08-13", "close": 51.74, "volume": 93036.0}, {"date": "2019-08-14", "close": 50.63, "volume": 139146.0}, {"date": "2019-08-15", "close": 51.3, "volume": 114598.0}, {"date": "2019-08-16", "close": 52.52, "volume": 119280.0}, {"date": "2019-08-19", "close": 52.47, "volume": 140531.0}, {"date": "2019-08-20", "close": 51.94, "volume": 125164.0}, {"date": "2019-08-21", "close": 53.05, "volume": 136974.0}, {"date": "2019-08-22", "close": 52.78, "volume": 117556.0}, {"date": "2019-08-23", "close": 50.78, "volume": 158938.0}, {"date": "2019-08-26", "close": 49.74, "volume": 201743.0}, {"date": "2019-08-27", "close": 49.54, "volume": 193809.0}, {"date": "2019-08-28", "close": 51.5, "volume": 154508.0}, {"date": "2019-08-29", "close": 51.52, "volume": 134310.0}, {"date": "2019-08-30", "close": 51.53, "volume": 219776.0}, {"date": "2019-09-03", "close": 51.51, "volume": 344229.0}, {"date": "2019-09-04", "close": 52.76, "volume": 326610.0}, {"date": "2019-09-05", "close": 55.33, "volume": 631757.0}, {"date": "2019-09-06", "close": 56.94, "volume": 295136.0}, {"date": "2019-09-09", "close": 57.12, "volume": 252390.0}, {"date": "2019-09-10", "close": 59.65, "volume": 239533.0}, {"date": "2019-09-11", "close": 60.17, "volume": 202006.0}, {"date": "2019-09-12", "close": 61.63, "volume": 219780.0}, {"date": "2019-09-13", "close": 60.88, "volume": 199349.0}, {"date": "2019-09-16", "close": 63.59, "volume": 372168.0}, {"date": "2019-09-17", "close": 62.28, "volume": 299159.0}, {"date": "2019-09-18", "close": 62.16, "volume": 179903.0}, {"date": "2019-09-19", "close": 61.15, "volume": 213620.0}, {"date": "2019-09-20", "close": 61.27, "volume": 662692.0}, {"date": "2019-09-23", "close": 61.32, "volume": 127469.0}, {"date": "2019-09-24", "close": 59.46, "volume": 169369.0}, {"date": "2019-09-25", "close": 55.51, "volume": 338711.0}, {"date": "2019-09-26", "close": 52.56, "volume": 351733.0}, {"date": "2019-09-27", "close": 53.28, "volume": 330885.0}, {"date": "2019-09-30", "close": 53.56, "volume": 178002.0}, {"date": "2019-10-01", "close": 52.0, "volume": 251896.0}, {"date": "2019-10-02", "close": 52.65, "volume": 216380.0}, {"date": "2019-10-03", "close": 53.26, "volume": 153471.0}, {"date": "2019-10-04", "close": 54.42, "volume": 121800.0}, {"date": "2019-10-07", "close": 54.38, "volume": 113556.0}, {"date": "2019-10-08", "close": 54.53, "volume": 125683.0}, {"date": "2019-10-09", "close": 54.6, "volume": 88997.0}, {"date": "2019-10-10", "close": 54.91, "volume": 99888.0}, {"date": "2019-10-11", "close": 56.38, "volume": 159340.0}, {"date": "2019-10-14", "close": 57.16, "volume": 127849.0}, {"date": "2019-10-15", "close": 57.06, "volume": 97226.0}, {"date": "2019-10-16", "close": 59.16, "volume": 385796.0}, {"date": "2019-10-17", "close": 58.62, "volume": 256196.0}, {"date": "2019-10-18", "close": 57.84, "volume": 158824.0}, {"date": "2019-10-21", "close": 57.97, "volume": 149542.0}, {"date": "2019-10-22", "close": 57.28, "volume": 130598.0}, {"date": "2019-10-23", "close": 57.67, "volume": 164765.0}, {"date": "2019-10-24", "close": 58.76, "volume": 90943.0}, {"date": "2019-10-25", "close": 56.79, "volume": 143500.0}, {"date": "2019-10-28", "close": 60.01, "volume": 233806.0}, {"date": "2019-10-29", "close": 58.85, "volume": 188783.0}, {"date": "2019-10-30", "close": 59.52, "volume": 134908.0}, {"date": "2019-10-31", "close": 57.98, "volume": 105865.0}, {"date": "2019-11-01", "close": 60.415, "volume": 146621.0}, {"date": "2019-11-04", "close": 58.945, "volume": 130096.0}, {"date": "2019-11-05", "close": 59.6, "volume": 158801.0}, {"date": "2019-11-06", "close": 59.94, "volume": 140402.0}, {"date": "2019-11-07", "close": 60.4, "volume": 131026.0}, {"date": "2019-11-08", "close": 61.78, "volume": 133530.0}, {"date": "2019-11-11", "close": 62.04, "volume": 105782.0}, {"date": "2019-11-12", "close": 60.87, "volume": 198695.0}, {"date": "2019-11-13", "close": 61.5, "volume": 122096.0}, {"date": "2019-11-14", "close": 62.1, "volume": 94336.0}, {"date": "2019-11-15", "close": 62.68, "volume": 96965.0}, {"date": "2019-11-18", "close": 61.76, "volume": 102267.0}, {"date": "2019-11-19", "close": 60.84, "volume": 85602.0}, {"date": "2019-11-20", "close": 60.12, "volume": 212231.0}, {"date": "2019-11-21", "close": 59.17, "volume": 153326.0}, {"date": "2019-11-22", "close": 58.4, "volume": 115122.0}, {"date": "2019-11-25", "close": 60.44, "volume": 142176.0}, {"date": "2019-11-26", "close": 61.72, "volume": 252759.0}, {"date": "2019-11-27", "close": 61.89, "volume": 201515.0}, {"date": "2019-11-29", "close": 61.34, "volume": 91042.0}, {"date": "2019-12-02", "close": 63.75, "volume": 317882.0}, {"date": "2019-12-03", "close": 64.61, "volume": 406097.0}, {"date": "2019-12-04", "close": 61.28, "volume": 691214.0}, {"date": "2019-12-05", "close": 61.59, "volume": 257509.0}, {"date": "2019-12-06", "close": 62.5, "volume": 211354.0}, {"date": "2019-12-09", "close": 61.3, "volume": 203332.0}, {"date": "2019-12-10", "close": 60.63, "volume": 132897.0}, {"date": "2019-12-11", "close": 61.98, "volume": 127831.0}, {"date": "2019-12-12", "close": 62.92, "volume": 207392.0}, {"date": "2019-12-13", "close": 61.81, "volume": 125666.0}, {"date": "2019-12-16", "close": 62.67, "volume": 197492.0}, {"date": "2019-12-17", "close": 63.37, "volume": 178163.0}, {"date": "2019-12-18", "close": 62.91, "volume": 144470.0}, {"date": "2019-12-19", "close": 64.03, "volume": 120095.0}, {"date": "2019-12-20", "close": 63.4, "volume": 556848.0}, {"date": "2019-12-23", "close": 64.35, "volume": 185820.0}, {"date": "2019-12-24", "close": 64.28, "volume": 53321.0}, {"date": "2019-12-26", "close": 63.45, "volume": 107317.0}, {"date": "2019-12-27", "close": 62.05, "volume": 120602.0}, {"date": "2019-12-30", "close": 62.78, "volume": 192544.0}, {"date": "2019-12-31", "close": 61.74, "volume": 200194.0}, {"date": "2020-01-02", "close": 62.97, "volume": 124108.0}, {"date": "2020-01-03", "close": 67.31, "volume": 328606.0}, {"date": "2020-01-06", "close": 66.73, "volume": 497947.0}, {"date": "2020-01-07", "close": 68.39, "volume": 211117.0}, {"date": "2020-01-08", "close": 68.56, "volume": 402499.0}, {"date": "2020-01-09", "close": 69.71, "volume": 271750.0}, {"date": "2020-01-10", "close": 69.63, "volume": 187854.0}, {"date": "2020-01-13", "close": 70.88, "volume": 283152.0}, {"date": "2020-01-14", "close": 71.75, "volume": 197009.0}, {"date": "2020-01-15", "close": 70.5, "volume": 258356.0}, {"date": "2020-01-16", "close": 71.51, "volume": 145401.0}, {"date": "2020-01-17", "close": 70.84, "volume": 118109.0}, {"date": "2020-01-21", "close": 69.52, "volume": 207596.0}, {"date": "2020-01-22", "close": 68.55, "volume": 112636.0}, {"date": "2020-01-23", "close": 68.005, "volume": 143821.0}, {"date": "2020-01-24", "close": 67.93, "volume": 125450.0}, {"date": "2020-01-27", "close": 67.38, "volume": 375622.0}, {"date": "2020-01-28", "close": 67.4, "volume": 92195.0}, {"date": "2020-01-29", "close": 66.93, "volume": 136925.0}, {"date": "2020-01-30", "close": 66.92, "volume": 146986.0}, {"date": "2020-01-31", "close": 66.61, "volume": 171796.0}, {"date": "2020-02-03", "close": 68.06, "volume": 220087.0}, {"date": "2020-02-04", "close": 70.35, "volume": 167686.0}, {"date": "2020-02-05", "close": 72.16, "volume": 207984.0}, {"date": "2020-02-06", "close": 69.47, "volume": 184468.0}, {"date": "2020-02-07", "close": 67.8, "volume": 89911.0}, {"date": "2020-02-10", "close": 68.19, "volume": 78370.0}, {"date": "2020-02-11", "close": 69.31, "volume": 104384.0}, {"date": "2020-02-12", "close": 69.46, "volume": 115022.0}, {"date": "2020-02-13", "close": 69.97, "volume": 147797.0}, {"date": "2020-02-14", "close": 63.82, "volume": 707698.0}, {"date": "2020-02-18", "close": 62.4, "volume": 425270.0}, {"date": "2020-02-19", "close": 62.63, "volume": 213809.0}, {"date": "2020-02-20", "close": 63.03, "volume": 163844.0}, {"date": "2020-02-21", "close": 64.03, "volume": 193807.0}, {"date": "2020-02-24", "close": 63.67, "volume": 219741.0}, {"date": "2020-02-25", "close": 59.42, "volume": 303320.0}, {"date": "2020-02-26", "close": 55.54, "volume": 369070.0}, {"date": "2020-02-27", "close": 54.06, "volume": 380639.0}, {"date": "2020-02-28", "close": 51.39, "volume": 464158.0}, {"date": "2020-03-02", "close": 54.32, "volume": 279599.0}, {"date": "2020-03-03", "close": 53.59, "volume": 349963.0}, {"date": "2020-03-04", "close": 58.71, "volume": 469338.0}, {"date": "2020-03-05", "close": 60.18, "volume": 283278.0}, {"date": "2020-03-06", "close": 61.15, "volume": 354509.0}, {"date": "2020-03-09", "close": 56.01, "volume": 347874.0}, {"date": "2020-03-10", "close": 56.41, "volume": 252149.0}, {"date": "2020-03-11", "close": 54.73, "volume": 180448.0}, {"date": "2020-03-12", "close": 46.715, "volume": 494410.0}, {"date": "2020-03-13", "close": 50.41, "volume": 316426.0}, {"date": "2020-03-16", "close": 51.01, "volume": 448808.0}, {"date": "2020-03-17", "close": 54.66, "volume": 451822.0}, {"date": "2020-03-18", "close": 53.0, "volume": 369336.0}, {"date": "2020-03-19", "close": 57.39, "volume": 425235.0}, {"date": "2020-03-20", "close": 53.45, "volume": 376015.0}, {"date": "2020-03-23", "close": 51.9, "volume": 465405.0}, {"date": "2020-03-24", "close": 54.14, "volume": 369094.0}, {"date": "2020-03-25", "close": 52.07, "volume": 544013.0}, {"date": "2020-03-26", "close": 58.04, "volume": 286181.0}, {"date": "2020-03-27", "close": 55.29, "volume": 306277.0}, {"date": "2020-03-30", "close": 60.14, "volume": 460072.0}, {"date": "2020-03-31", "close": 60.96, "volume": 300202.0}, {"date": "2020-04-01", "close": 54.43, "volume": 215559.0}, {"date": "2020-04-02", "close": 53.79, "volume": 192410.0}, {"date": "2020-04-03", "close": 53.72, "volume": 297654.0}, {"date": "2020-04-06", "close": 57.2, "volume": 216332.0}, {"date": "2020-04-07", "close": 54.78, "volume": 187606.0}, {"date": "2020-04-08", "close": 55.06, "volume": 331514.0}, {"date": "2020-04-09", "close": 59.0, "volume": 138899.0}, {"date": "2020-04-13", "close": 57.62, "volume": 153110.0}, {"date": "2020-04-14", "close": 60.23, "volume": 198390.0}, {"date": "2020-04-15", "close": 58.42, "volume": 197845.0}, {"date": "2020-04-16", "close": 53.53, "volume": 365954.0}, {"date": "2020-04-17", "close": 58.56, "volume": 298283.0}, {"date": "2020-04-20", "close": 56.03, "volume": 156220.0}, {"date": "2020-04-21", "close": 54.67, "volume": 140569.0}, {"date": "2020-04-22", "close": 56.17, "volume": 114046.0}, {"date": "2020-04-23", "close": 56.41, "volume": 90402.0}, {"date": "2020-04-24", "close": 55.67, "volume": 80761.0}, {"date": "2020-04-27", "close": 57.22, "volume": 130801.0}, {"date": "2020-04-28", "close": 58.87, "volume": 195685.0}, {"date": "2020-04-29", "close": 61.32, "volume": 284203.0}, {"date": "2020-04-30", "close": 60.26, "volume": 226952.0}, {"date": "2020-05-01", "close": 59.22, "volume": 219597.0}, {"date": "2020-05-04", "close": 59.54, "volume": 186627.0}, {"date": "2020-05-05", "close": 60.59, "volume": 132899.0}, {"date": "2020-05-06", "close": 59.62, "volume": 106812.0}, {"date": "2020-05-07", "close": 60.06, "volume": 166880.0}, {"date": "2020-05-08", "close": 61.27, "volume": 122071.0}, {"date": "2020-05-11", "close": 62.2, "volume": 152866.0}, {"date": "2020-05-12", "close": 61.61, "volume": 230521.0}, {"date": "2020-05-13", "close": 59.99, "volume": 267456.0}, {"date": "2020-05-14", "close": 60.13, "volume": 202121.0}, {"date": "2020-05-15", "close": 61.88, "volume": 244927.0}, {"date": "2020-05-18", "close": 65.56, "volume": 299166.0}, {"date": "2020-05-19", "close": 62.14, "volume": 173800.0}, {"date": "2020-05-20", "close": 64.72, "volume": 152148.0}, {"date": "2020-05-21", "close": 64.33, "volume": 115873.0}, {"date": "2020-05-22", "close": 65.35, "volume": 108697.0}, {"date": "2020-05-26", "close": 67.19, "volume": 156399.0}, {"date": "2020-05-27", "close": 70.16, "volume": 295065.0}, {"date": "2020-05-28", "close": 67.93, "volume": 220312.0}, {"date": "2020-05-29", "close": 70.83, "volume": 275693.0}, {"date": "2020-06-01", "close": 69.2, "volume": 234917.0}, {"date": "2020-06-02", "close": 71.58, "volume": 213396.0}, {"date": "2020-06-03", "close": 73.64, "volume": 182917.0}, {"date": "2020-06-04", "close": 75.76, "volume": 209494.0}, {"date": "2020-06-05", "close": 76.41, "volume": 233061.0}, {"date": "2020-06-08", "close": 75.52, "volume": 290195.0}, {"date": "2020-06-09", "close": 73.47, "volume": 263432.0}, {"date": "2020-06-10", "close": 73.27, "volume": 228206.0}, {"date": "2020-06-11", "close": 67.53, "volume": 300554.0}, {"date": "2020-06-12", "close": 69.57, "volume": 246806.0}, {"date": "2020-06-15", "close": 68.72, "volume": 322790.0}, {"date": "2020-06-16", "close": 71.24, "volume": 187009.0}, {"date": "2020-06-17", "close": 69.42, "volume": 138251.0}, {"date": "2020-06-18", "close": 69.73, "volume": 136024.0}, {"date": "2020-06-19", "close": 67.59, "volume": 589669.0}, {"date": "2020-06-22", "close": 69.59, "volume": 352905.0}, {"date": "2020-06-23", "close": 71.91, "volume": 395832.0}, {"date": "2020-06-24", "close": 71.8, "volume": 571569.0}, {"date": "2020-06-25", "close": 78.845, "volume": 597657.0}, {"date": "2020-06-26", "close": 77.02, "volume": 471071.0}, {"date": "2020-06-29", "close": 78.32, "volume": 279344.0}, {"date": "2020-06-30", "close": 79.63, "volume": 413918.0}, {"date": "2020-07-01", "close": 76.1, "volume": 269276.0}, {"date": "2020-07-02", "close": 77.71, "volume": 166497.0}, {"date": "2020-07-06", "close": 77.76, "volume": 153179.0}, {"date": "2020-07-07", "close": 77.74, "volume": 213102.0}, {"date": "2020-07-08", "close": 77.51, "volume": 144253.0}, {"date": "2020-07-09", "close": 75.93, "volume": 183778.0}, {"date": "2020-07-10", "close": 76.42, "volume": 131820.0}, {"date": "2020-07-13", "close": 74.41, "volume": 192539.0}, {"date": "2020-07-14", "close": 75.61, "volume": 109286.0}, {"date": "2020-07-15", "close": 77.66, "volume": 176997.0}, {"date": "2020-07-16", "close": 77.27, "volume": 101044.0}, {"date": "2020-07-17", "close": 78.0, "volume": 155759.0}, {"date": "2020-07-20", "close": 78.09, "volume": 145991.0}, {"date": "2020-07-21", "close": 78.31, "volume": 137075.0}, {"date": "2020-07-22", "close": 76.33, "volume": 262355.0}, {"date": "2020-07-23", "close": 77.61, "volume": 301532.0}, {"date": "2020-07-24", "close": 75.29, "volume": 220015.0}, {"date": "2020-07-27", "close": 77.5, "volume": 134397.0}, {"date": "2020-07-28", "close": 76.69, "volume": 91447.0}, {"date": "2020-07-29", "close": 77.69, "volume": 130553.0}, {"date": "2020-07-30", "close": 77.15, "volume": 73545.0}, {"date": "2020-07-31", "close": 76.55, "volume": 137257.0}, {"date": "2020-08-03", "close": 77.84, "volume": 166410.0}, {"date": "2020-08-04", "close": 79.15, "volume": 197488.0}, {"date": "2020-08-05", "close": 85.81, "volume": 398489.0}, {"date": "2020-08-06", "close": 83.1, "volume": 179679.0}, {"date": "2020-08-07", "close": 81.05, "volume": 159737.0}, {"date": "2020-08-10", "close": 80.26, "volume": 114278.0}, {"date": "2020-08-11", "close": 79.54, "volume": 216016.0}, {"date": "2020-08-12", "close": 81.36, "volume": 112267.0}, {"date": "2020-08-13", "close": 80.9, "volume": 88872.0}, {"date": "2020-08-14", "close": 81.33, "volume": 87068.0}, {"date": "2020-08-17", "close": 81.98, "volume": 101355.0}, {"date": "2020-08-18", "close": 80.87, "volume": 79056.0}, {"date": "2020-08-19", "close": 80.31, "volume": 99187.0}, {"date": "2020-08-20", "close": 79.39, "volume": 115878.0}, {"date": "2020-08-21", "close": 78.47, "volume": 369256.0}, {"date": "2020-08-24", "close": 78.29, "volume": 111312.0}, {"date": "2020-08-25", "close": 78.12, "volume": 94008.0}, {"date": "2020-08-26", "close": 76.66, "volume": 128905.0}, {"date": "2020-08-27", "close": 76.08, "volume": 145003.0}, {"date": "2020-08-28", "close": 76.87, "volume": 91589.0}, {"date": "2020-08-31", "close": 76.39, "volume": 190664.0}, {"date": "2020-09-01", "close": 78.76, "volume": 171947.0}, {"date": "2020-09-02", "close": 78.4, "volume": 94117.0}, {"date": "2020-09-03", "close": 75.14, "volume": 168361.0}, {"date": "2020-09-04", "close": 71.87, "volume": 228822.0}, {"date": "2020-09-08", "close": 68.98, "volume": 193553.0}, {"date": "2020-09-09", "close": 69.0, "volume": 227443.0}, {"date": "2020-09-10", "close": 64.43, "volume": 472837.0}, {"date": "2020-09-11", "close": 63.95, "volume": 340966.0}, {"date": "2020-09-14", "close": 64.59, "volume": 198701.0}, {"date": "2020-09-15", "close": 64.85, "volume": 214526.0}, {"date": "2020-09-16", "close": 65.19, "volume": 189950.0}, {"date": "2020-09-17", "close": 64.41, "volume": 135249.0}, {"date": "2020-09-18", "close": 63.42, "volume": 475232.0}, {"date": "2020-09-21", "close": 62.24, "volume": 147066.0}, {"date": "2020-09-22", "close": 63.12, "volume": 125977.0}, {"date": "2020-09-23", "close": 61.21, "volume": 138178.0}, {"date": "2020-09-24", "close": 60.33, "volume": 273685.0}, {"date": "2020-09-25", "close": 61.72, "volume": 130372.0}, {"date": "2020-09-28", "close": 61.52, "volume": 114872.0}, {"date": "2020-09-29", "close": 61.91, "volume": 106902.0}, {"date": "2020-09-30", "close": 60.01, "volume": 174452.0}, {"date": "2020-10-01", "close": 61.54, "volume": 182696.0}, {"date": "2020-10-02", "close": 62.97, "volume": 179161.0}, {"date": "2020-10-05", "close": 63.55, "volume": 152151.0}, {"date": "2020-10-06", "close": 64.09, "volume": 167206.0}, {"date": "2020-10-07", "close": 65.24, "volume": 161491.0}, {"date": "2020-10-08", "close": 69.5, "volume": 565182.0}, {"date": "2020-10-09", "close": 71.14, "volume": 242899.0}, {"date": "2020-10-12", "close": 71.57, "volume": 158200.0}, {"date": "2020-10-13", "close": 71.45, "volume": 224878.0}, {"date": "2020-10-14", "close": 71.63, "volume": 197646.0}, {"date": "2020-10-15", "close": 74.03, "volume": 203844.0}, {"date": "2020-10-16", "close": 75.0, "volume": 192021.0}, {"date": "2020-10-19", "close": 75.0, "volume": 171269.0}, {"date": "2020-10-20", "close": 75.51, "volume": 148410.0}, {"date": "2020-10-21", "close": 75.93, "volume": 119377.0}, {"date": "2020-10-22", "close": 76.38, "volume": 131804.0}, {"date": "2020-10-23", "close": 77.51, "volume": 110276.0}, {"date": "2020-10-26", "close": 76.11, "volume": 136511.0}, {"date": "2020-10-27", "close": 76.39, "volume": 120840.0}, {"date": "2020-10-28", "close": 75.03, "volume": 165699.0}, {"date": "2020-10-29", "close": 75.95, "volume": 122164.0}, {"date": "2020-10-30", "close": 76.36, "volume": 131122.0}, {"date": "2020-11-02", "close": 76.01, "volume": 116479.0}, {"date": "2020-11-03", "close": 76.48, "volume": 107609.0}, {"date": "2020-11-04", "close": 76.87, "volume": 106139.0}, {"date": "2020-11-05", "close": 77.62, "volume": 114190.0}, {"date": "2020-11-06", "close": 76.7, "volume": 94325.0}, {"date": "2020-11-09", "close": 77.95, "volume": 156448.0}, {"date": "2020-11-10", "close": 79.98, "volume": 150204.0}, {"date": "2020-11-11", "close": 81.34, "volume": 136736.0}, {"date": "2020-11-12", "close": 79.72, "volume": 111578.0}, {"date": "2020-11-13", "close": 81.22, "volume": 117906.0}, {"date": "2020-11-16", "close": 83.58, "volume": 122992.0}, {"date": "2020-11-17", "close": 84.17, "volume": 158008.0}, {"date": "2020-11-18", "close": 82.81, "volume": 180590.0}, {"date": "2020-11-19", "close": 83.31, "volume": 78381.0}, {"date": "2020-11-20", "close": 83.3, "volume": 113847.0}, {"date": "2020-11-23", "close": 85.84, "volume": 123483.0}, {"date": "2020-11-24", "close": 88.91, "volume": 127259.0}, {"date": "2020-11-25", "close": 85.71, "volume": 172111.0}, {"date": "2020-11-27", "close": 86.66, "volume": 54765.0}, {"date": "2020-11-30", "close": 85.39, "volume": 163390.0}, {"date": "2020-12-01", "close": 87.33, "volume": 95322.0}, {"date": "2020-12-02", "close": 87.46, "volume": 95419.0}, {"date": "2020-12-03", "close": 88.24, "volume": 69242.0}, {"date": "2020-12-04", "close": 90.47, "volume": 80519.0}, {"date": "2020-12-07", "close": 91.23, "volume": 147125.0}, {"date": "2020-12-08", "close": 90.45, "volume": 161499.0}, {"date": "2020-12-09", "close": 88.44, "volume": 363044.0}, {"date": "2020-12-10", "close": 86.45, "volume": 156994.0}, {"date": "2020-12-11", "close": 83.9, "volume": 159176.0}, {"date": "2020-12-14", "close": 81.25, "volume": 313200.0}, {"date": "2020-12-15", "close": 83.55, "volume": 234804.0}, {"date": "2020-12-16", "close": 82.22, "volume": 127148.0}, {"date": "2020-12-17", "close": 85.45, "volume": 185748.0}, {"date": "2020-12-18", "close": 86.13, "volume": 736305.0}, {"date": "2020-12-21", "close": 88.18, "volume": 221209.0}, {"date": "2020-12-22", "close": 89.39, "volume": 150850.0}, {"date": "2020-12-23", "close": 89.96, "volume": 130391.0}, {"date": "2020-12-24", "close": 88.97, "volume": 40926.0}, {"date": "2020-12-28", "close": 89.36, "volume": 126805.0}, {"date": "2020-12-29", "close": 88.16, "volume": 125186.0}, {"date": "2020-12-30", "close": 88.04, "volume": 72430.0}, {"date": "2020-12-31", "close": 86.9, "volume": 147534.0}, {"date": "2021-01-04", "close": 85.93, "volume": 154958.0}, {"date": "2021-01-05", "close": 88.45, "volume": 118399.0}, {"date": "2021-01-06", "close": 89.47, "volume": 240193.0}, {"date": "2021-01-07", "close": 90.91, "volume": 113154.0}, {"date": "2021-01-08", "close": 92.69, "volume": 207916.0}, {"date": "2021-01-11", "close": 93.14, "volume": 143492.0}, {"date": "2021-01-12", "close": 95.67, "volume": 125234.0}, {"date": "2021-01-13", "close": 96.17, "volume": 131462.0}, {"date": "2021-01-14", "close": 125.29, "volume": 1049484.0}, {"date": "2021-01-15", "close": 116.64, "volume": 614778.0}, {"date": "2021-01-19", "close": 131.09, "volume": 783699.0}, {"date": "2021-01-20", "close": 131.48, "volume": 415730.0}, {"date": "2021-01-21", "close": 128.84, "volume": 370715.0}, {"date": "2021-01-22", "close": 133.25, "volume": 319077.0}, {"date": "2021-01-25", "close": 134.2, "volume": 354969.0}, {"date": "2021-01-26", "close": 125.87, "volume": 315746.0}, {"date": "2021-01-27", "close": 119.38, "volume": 351609.0}, {"date": "2021-01-28", "close": 119.82, "volume": 211350.0}, {"date": "2021-01-29", "close": 114.77, "volume": 206058.0}, {"date": "2021-02-01", "close": 118.5, "volume": 221809.0}, {"date": "2021-02-02", "close": 118.55, "volume": 231980.0}, {"date": "2021-02-03", "close": 121.05, "volume": 202393.0}, {"date": "2021-02-04", "close": 121.66, "volume": 132264.0}, {"date": "2021-02-05", "close": 122.67, "volume": 155025.0}, {"date": "2021-02-08", "close": 132.08, "volume": 298843.0}, {"date": "2021-02-09", "close": 137.94, "volume": 226026.0}, {"date": "2021-02-10", "close": 137.42, "volume": 217293.0}, {"date": "2021-02-11", "close": 135.28, "volume": 226173.0}, {"date": "2021-02-12", "close": 136.59, "volume": 120064.0}, {"date": "2021-02-16", "close": 134.37, "volume": 186865.0}, {"date": "2021-02-17", "close": 129.57, "volume": 263441.0}, {"date": "2021-02-18", "close": 123.48, "volume": 196754.0}, {"date": "2021-02-19", "close": 127.295, "volume": 339791.0}, {"date": "2021-02-22", "close": 125.67, "volume": 169234.0}, {"date": "2021-02-23", "close": 112.81, "volume": 403321.0}, {"date": "2021-02-24", "close": 117.11, "volume": 231235.0}, {"date": "2021-02-25", "close": 111.11, "volume": 185718.0}, {"date": "2021-02-26", "close": 110.08, "volume": 241987.0}, {"date": "2021-03-01", "close": 115.45, "volume": 170188.0}, {"date": "2021-03-02", "close": 111.93, "volume": 155613.0}, {"date": "2021-03-03", "close": 114.29, "volume": 645073.0}, {"date": "2021-03-04", "close": 106.7, "volume": 325203.0}, {"date": "2021-03-05", "close": 105.42, "volume": 274102.0}, {"date": "2021-03-08", "close": 102.54, "volume": 203091.0}, {"date": "2021-03-09", "close": 106.37, "volume": 300180.0}, {"date": "2021-03-10", "close": 108.64, "volume": 287335.0}, {"date": "2021-03-11", "close": 122.33, "volume": 292835.0}, {"date": "2021-03-12", "close": 121.68, "volume": 357999.0}, {"date": "2021-03-15", "close": 119.85, "volume": 205704.0}, {"date": "2021-03-16", "close": 118.51, "volume": 185507.0}, {"date": "2021-03-17", "close": 121.76, "volume": 215297.0}, {"date": "2021-03-18", "close": 119.34, "volume": 741984.0}, {"date": "2021-03-19", "close": 119.46, "volume": 616681.0}, {"date": "2021-03-22", "close": 119.19, "volume": 148187.0}, {"date": "2021-03-23", "close": 113.7, "volume": 181723.0}, {"date": "2021-03-24", "close": 112.04, "volume": 149567.0}, {"date": "2021-03-25", "close": 114.65, "volume": 204717.0}, {"date": "2021-03-26", "close": 118.81, "volume": 132051.0}, {"date": "2021-03-29", "close": 115.19, "volume": 194622.0}, {"date": "2021-03-30", "close": 117.62, "volume": 317934.0}, {"date": "2021-03-31", "close": 116.06, "volume": 217927.0}, {"date": "2021-04-01", "close": 119.35, "volume": 132174.0}, {"date": "2021-04-05", "close": 121.64, "volume": 435852.0}, {"date": "2021-04-06", "close": 117.41, "volume": 202039.0}, {"date": "2021-04-07", "close": 113.37, "volume": 264241.0}, {"date": "2021-04-08", "close": 115.01, "volume": 194297.0}, {"date": "2021-04-09", "close": 113.18, "volume": 285366.0}, {"date": "2021-04-12", "close": 113.44, "volume": 155032.0}, {"date": "2021-04-13", "close": 111.58, "volume": 170665.0}, {"date": "2021-04-14", "close": 110.325, "volume": 119031.0}, {"date": "2021-04-15", "close": 109.11, "volume": 136787.0}, {"date": "2021-04-16", "close": 108.4, "volume": 116796.0}, {"date": "2021-04-19", "close": 105.68, "volume": 186519.0}, {"date": "2021-04-20", "close": 102.48, "volume": 193044.0}, {"date": "2021-04-21", "close": 106.58, "volume": 125119.0}, {"date": "2021-04-22", "close": 108.5, "volume": 185841.0}, {"date": "2021-04-23", "close": 111.46, "volume": 134089.0}, {"date": "2021-04-26", "close": 113.47, "volume": 157564.0}, {"date": "2021-04-27", "close": 112.7, "volume": 122228.0}, {"date": "2021-04-28", "close": 111.97, "volume": 81236.0}, {"date": "2021-04-29", "close": 111.32, "volume": 88545.0}, {"date": "2021-04-30", "close": 110.37, "volume": 153769.0}, {"date": "2021-05-03", "close": 109.75, "volume": 216461.0}, {"date": "2021-05-04", "close": 108.04, "volume": 112159.0}, {"date": "2021-05-05", "close": 106.65, "volume": 92060.0}, {"date": "2021-05-06", "close": 109.4, "volume": 150443.0}, {"date": "2021-05-07", "close": 109.45, "volume": 96449.0}, {"date": "2021-05-10", "close": 103.13, "volume": 128462.0}, {"date": "2021-05-11", "close": 103.35, "volume": 161281.0}, {"date": "2021-05-12", "close": 101.59, "volume": 185799.0}, {"date": "2021-05-13", "close": 104.23, "volume": 187762.0}, {"date": "2021-05-14", "close": 107.28, "volume": 153439.0}, {"date": "2021-05-17", "close": 107.97, "volume": 192796.0}, {"date": "2021-05-18", "close": 106.46, "volume": 158830.0}, {"date": "2021-05-19", "close": 105.92, "volume": 98626.0}, {"date": "2021-05-20", "close": 108.2, "volume": 85272.0}, {"date": "2021-05-21", "close": 108.06, "volume": 90445.0}, {"date": "2021-05-24", "close": 107.93, "volume": 100816.0}, {"date": "2021-05-25", "close": 107.34, "volume": 133219.0}, {"date": "2021-05-26", "close": 108.62, "volume": 114501.0}, {"date": "2021-05-27", "close": 110.11, "volume": 119463.0}, {"date": "2021-05-28", "close": 109.63, "volume": 71539.0}, {"date": "2021-06-01", "close": 110.43, "volume": 139679.0}, {"date": "2021-06-02", "close": 111.61, "volume": 89156.0}, {"date": "2021-06-03", "close": 109.4, "volume": 99712.0}, {"date": "2021-06-04", "close": 111.34, "volume": 89367.0}, {"date": "2021-06-07", "close": 112.85, "volume": 114832.0}, {"date": "2021-06-08", "close": 112.84, "volume": 88717.0}, {"date": "2021-06-09", "close": 110.22, "volume": 91098.0}, {"date": "2021-06-10", "close": 110.46, "volume": 75503.0}, {"date": "2021-06-11", "close": 112.49, "volume": 89061.0}, {"date": "2021-06-14", "close": 113.23, "volume": 150555.0}, {"date": "2021-06-15", "close": 114.24, "volume": 80242.0}, {"date": "2021-06-16", "close": 112.13, "volume": 99855.0}, {"date": "2021-06-17", "close": 112.27, "volume": 102416.0}, {"date": "2021-06-18", "close": 109.81, "volume": 328979.0}, {"date": "2021-06-21", "close": 111.55, "volume": 101638.0}, {"date": "2021-06-22", "close": 112.06, "volume": 97807.0}, {"date": "2021-06-23", "close": 111.34, "volume": 187498.0}, {"date": "2021-06-24", "close": 113.82, "volume": 118771.0}, {"date": "2021-06-25", "close": 111.61, "volume": 210199.0}, {"date": "2021-06-28", "close": 110.71, "volume": 162192.0}, {"date": "2021-06-29", "close": 109.87, "volume": 245197.0}, {"date": "2021-06-30", "close": 100.15, "volume": 1577860.0}, {"date": "2021-07-01", "close": 100.5, "volume": 504596.0}, {"date": "2021-07-02", "close": 97.69, "volume": 272571.0}, {"date": "2021-07-06", "close": 98.25, "volume": 282330.0}, {"date": "2021-07-07", "close": 98.08, "volume": 174397.0}, {"date": "2021-07-08", "close": 96.71, "volume": 235566.0}, {"date": "2021-07-09", "close": 99.34, "volume": 111718.0}, {"date": "2021-07-12", "close": 98.16, "volume": 105894.0}, {"date": "2021-07-13", "close": 97.64, "volume": 129815.0}, {"date": "2021-07-14", "close": 95.45, "volume": 127383.0}, {"date": "2021-07-15", "close": 93.94, "volume": 145874.0}, {"date": "2021-07-16", "close": 94.16, "volume": 113795.0}, {"date": "2021-07-19", "close": 94.09, "volume": 231624.0}, {"date": "2021-07-20", "close": 96.85, "volume": 174404.0}, {"date": "2021-07-21", "close": 98.22, "volume": 110189.0}, {"date": "2021-07-22", "close": 96.0, "volume": 78105.0}, {"date": "2021-07-23", "close": 96.4, "volume": 87267.0}, {"date": "2021-07-26", "close": 95.2, "volume": 93048.0}, {"date": "2021-07-27", "close": 96.32, "volume": 136294.0}, {"date": "2021-07-28", "close": 99.14, "volume": 150314.0}, {"date": "2021-07-29", "close": 100.8, "volume": 132019.0}, {"date": "2021-07-30", "close": 101.1, "volume": 129779.0}, {"date": "2021-08-02", "close": 101.5, "volume": 197502.0}, {"date": "2021-08-03", "close": 101.48, "volume": 141451.0}, {"date": "2021-08-04", "close": 101.07, "volume": 116912.0}, {"date": "2021-08-05", "close": 102.36, "volume": 95271.0}, {"date": "2021-08-06", "close": 104.99, "volume": 109487.0}, {"date": "2021-08-09", "close": 104.17, "volume": 96397.0}, {"date": "2021-08-10", "close": 104.5, "volume": 88084.0}, {"date": "2021-08-11", "close": 104.62, "volume": 62692.0}, {"date": "2021-08-12", "close": 103.57, "volume": 83062.0}, {"date": "2021-08-13", "close": 100.87, "volume": 80279.0}, {"date": "2021-08-16", "close": 100.23, "volume": 144673.0}, {"date": "2021-08-17", "close": 99.68, "volume": 123342.0}, {"date": "2021-08-18", "close": 97.89, "volume": 108312.0}, {"date": "2021-08-19", "close": 96.9, "volume": 116039.0}, {"date": "2021-08-20", "close": 99.51, "volume": 98189.0}, {"date": "2021-08-23", "close": 101.24, "volume": 138625.0}, {"date": "2021-08-24", "close": 100.02, "volume": 76642.0}, {"date": "2021-08-25", "close": 101.31, "volume": 86617.0}, {"date": "2021-08-26", "close": 101.13, "volume": 107842.0}, {"date": "2021-08-27", "close": 103.44, "volume": 192253.0}, {"date": "2021-08-30", "close": 102.76, "volume": 86924.0}, {"date": "2021-08-31", "close": 102.36, "volume": 79384.0}, {"date": "2021-09-01", "close": 103.64, "volume": 111562.0}, {"date": "2021-09-02", "close": 103.53, "volume": 119516.0}, {"date": "2021-09-03", "close": 103.86, "volume": 83376.0}, {"date": "2021-09-07", "close": 103.0, "volume": 108840.0}, {"date": "2021-09-08", "close": 105.5, "volume": 166768.0}, {"date": "2021-09-09", "close": 92.0, "volume": 975576.0}, {"date": "2021-09-10", "close": 93.85, "volume": 456274.0}, {"date": "2021-09-13", "close": 91.01, "volume": 397812.0}, {"date": "2021-09-14", "close": 88.93, "volume": 351587.0}, {"date": "2021-09-15", "close": 87.84, "volume": 337566.0}, {"date": "2021-09-16", "close": 87.2, "volume": 225073.0}, {"date": "2021-09-17", "close": 86.25, "volume": 1097177.0}, {"date": "2021-09-20", "close": 85.47, "volume": 264660.0}, {"date": "2021-09-21", "close": 85.01, "volume": 180888.0}, {"date": "2021-09-22", "close": 83.88, "volume": 180492.0}, {"date": "2021-09-23", "close": 84.4, "volume": 169635.0}, {"date": "2021-09-24", "close": 84.22, "volume": 277948.0}, {"date": "2021-09-27", "close": 86.25, "volume": 235445.0}, {"date": "2021-09-28", "close": 86.15, "volume": 225878.0}, {"date": "2021-09-29", "close": 86.58, "volume": 186352.0}, {"date": "2021-09-30", "close": 86.32, "volume": 168793.0}, {"date": "2021-10-01", "close": 87.07, "volume": 234433.0}, {"date": "2021-10-04", "close": 86.26, "volume": 199514.0}, {"date": "2021-10-05", "close": 85.58, "volume": 120330.0}, {"date": "2021-10-06", "close": 85.26, "volume": 101271.0}, {"date": "2021-10-07", "close": 87.08, "volume": 93022.0}, {"date": "2021-10-08", "close": 86.79, "volume": 79180.0}, {"date": "2021-10-11", "close": 87.77, "volume": 121871.0}, {"date": "2021-10-12", "close": 88.17, "volume": 76989.0}, {"date": "2021-10-13", "close": 88.6, "volume": 101902.0}, {"date": "2021-10-14", "close": 89.87, "volume": 90257.0}, {"date": "2021-10-15", "close": 90.09, "volume": 120746.0}, {"date": "2021-10-18", "close": 90.81, "volume": 82570.0}, {"date": "2021-10-19", "close": 92.58, "volume": 75745.0}, {"date": "2021-10-20", "close": 92.52, "volume": 83807.0}, {"date": "2021-10-21", "close": 92.87, "volume": 82587.0}, {"date": "2021-10-22", "close": 90.88, "volume": 90305.0}, {"date": "2021-10-25", "close": 91.87, "volume": 110842.0}, {"date": "2021-10-26", "close": 90.59, "volume": 93979.0}, {"date": "2021-10-27", "close": 89.93, "volume": 114936.0}, {"date": "2021-10-28", "close": 88.58, "volume": 148424.0}, {"date": "2021-10-29", "close": 89.11, "volume": 96063.0}, {"date": "2021-11-01", "close": 91.3, "volume": 101017.0}, {"date": "2021-11-02", "close": 92.7, "volume": 77738.0}, {"date": "2021-11-03", "close": 94.02, "volume": 76883.0}, {"date": "2021-11-04", "close": 94.27, "volume": 107851.0}, {"date": "2021-11-05", "close": 95.14, "volume": 119528.0}, {"date": "2021-11-08", "close": 94.3, "volume": 67453.0}, {"date": "2021-11-09", "close": 93.53, "volume": 85059.0}, {"date": "2021-11-10", "close": 91.83, "volume": 67970.0}, {"date": "2021-11-11", "close": 91.89, "volume": 65779.0}, {"date": "2021-11-12", "close": 91.59, "volume": 69601.0}, {"date": "2021-11-15", "close": 92.05, "volume": 113831.0}, {"date": "2021-11-16", "close": 90.8, "volume": 75706.0}, {"date": "2021-11-17", "close": 91.68, "volume": 90170.0}, {"date": "2021-11-18", "close": 89.4, "volume": 89404.0}, {"date": "2021-11-19", "close": 88.74, "volume": 76581.0}, {"date": "2021-11-22", "close": 88.19, "volume": 73649.0}, {"date": "2021-11-23", "close": 85.79, "volume": 104455.0}, {"date": "2021-11-24", "close": 86.28, "volume": 58044.0}, {"date": "2021-11-26", "close": 83.19, "volume": 97480.0}, {"date": "2021-11-29", "close": 82.43, "volume": 90556.0}, {"date": "2021-11-30", "close": 80.76, "volume": 110534.0}, {"date": "2021-12-01", "close": 78.8, "volume": 112083.0}, {"date": "2021-12-02", "close": 79.33, "volume": 168580.0}, {"date": "2021-12-03", "close": 77.75, "volume": 173665.0}, {"date": "2021-12-06", "close": 79.95, "volume": 128384.0}, {"date": "2021-12-07", "close": 57.98, "volume": 3325954.0}, {"date": "2021-12-08", "close": 61.52, "volume": 1201899.0}, {"date": "2021-12-09", "close": 62.84, "volume": 605106.0}, {"date": "2021-12-10", "close": 63.07, "volume": 443156.0}, {"date": "2021-12-13", "close": 60.03, "volume": 530503.0}, {"date": "2021-12-14", "close": 61.39, "volume": 308182.0}, {"date": "2021-12-15", "close": 63.47, "volume": 440729.0}, {"date": "2021-12-16", "close": 62.41, "volume": 289384.0}, {"date": "2021-12-17", "close": 64.13, "volume": 1055118.0}, {"date": "2021-12-20", "close": 62.8, "volume": 564037.0}, {"date": "2021-12-21", "close": 62.88, "volume": 344442.0}, {"date": "2021-12-22", "close": 62.6, "volume": 150783.0}, {"date": "2021-12-23", "close": 63.75, "volume": 174714.0}, {"date": "2021-12-27", "close": 63.12, "volume": 172884.0}, {"date": "2021-12-28", "close": 62.8, "volume": 170087.0}, {"date": "2021-12-29", "close": 61.85, "volume": 130506.0}, {"date": "2021-12-30", "close": 62.2, "volume": 151883.0}, {"date": "2021-12-31", "close": 62.03, "volume": 149177.0}, {"date": "2022-01-03", "close": 62.73, "volume": 148377.0}, {"date": "2022-01-04", "close": 63.31, "volume": 145688.0}, {"date": "2022-01-05", "close": 63.38, "volume": 211011.0}, {"date": "2022-01-06", "close": 63.11, "volume": 244002.0}, {"date": "2022-01-07", "close": 62.53, "volume": 245241.0}, {"date": "2022-01-10", "close": 62.25, "volume": 222724.0}, {"date": "2022-01-11", "close": 62.0, "volume": 154698.0}, {"date": "2022-01-12", "close": 61.54, "volume": 296623.0}, {"date": "2022-01-13", "close": 60.85, "volume": 98281.0}, {"date": "2022-01-14", "close": 60.96, "volume": 220807.0}, {"date": "2022-01-18", "close": 59.12, "volume": 198313.0}, {"date": "2022-01-19", "close": 58.19, "volume": 256248.0}, {"date": "2022-01-20", "close": 58.03, "volume": 334734.0}, {"date": "2022-01-21", "close": 57.31, "volume": 340638.0}, {"date": "2022-01-24", "close": 58.38, "volume": 261077.0}, {"date": "2022-01-25", "close": 56.72, "volume": 378040.0}, {"date": "2022-01-26", "close": 56.0, "volume": 187297.0}, {"date": "2022-01-27", "close": 54.0, "volume": 238921.0}, {"date": "2022-01-28", "close": 53.78, "volume": 226730.0}, {"date": "2022-01-31", "close": 56.92, "volume": 205948.0}, {"date": "2022-02-01", "close": 57.68, "volume": 203694.0}, {"date": "2022-02-02", "close": 56.76, "volume": 140738.0}, {"date": "2022-02-03", "close": 56.24, "volume": 111261.0}, {"date": "2022-02-04", "close": 56.71, "volume": 97525.0}, {"date": "2022-02-07", "close": 57.51, "volume": 121728.0}, {"date": "2022-02-08", "close": 59.6, "volume": 114592.0}, {"date": "2022-02-09", "close": 60.78, "volume": 170307.0}, {"date": "2022-02-10", "close": 60.67, "volume": 155924.0}, {"date": "2022-02-11", "close": 60.79, "volume": 164380.0}, {"date": "2022-02-14", "close": 60.16, "volume": 245087.0}, {"date": "2022-02-15", "close": 60.76, "volume": 242553.0}, {"date": "2022-02-16", "close": 60.61, "volume": 202837.0}, {"date": "2022-02-17", "close": 59.91, "volume": 138999.0}, {"date": "2022-02-18", "close": 59.46, "volume": 124725.0}, {"date": "2022-02-22", "close": 58.34, "volume": 122924.0}, {"date": "2022-02-23", "close": 56.93, "volume": 114316.0}, {"date": "2022-02-24", "close": 62.41, "volume": 329169.0}, {"date": "2022-02-25", "close": 62.27, "volume": 328656.0}, {"date": "2022-02-28", "close": 71.05, "volume": 721015.0}, {"date": "2022-03-01", "close": 71.98, "volume": 477922.0}, {"date": "2022-03-02", "close": 72.77, "volume": 297630.0}, {"date": "2022-03-03", "close": 72.98, "volume": 322528.0}, {"date": "2022-03-04", "close": 74.24, "volume": 545048.0}, {"date": "2022-03-07", "close": 80.85, "volume": 636919.0}, {"date": "2022-03-08", "close": 75.6, "volume": 550631.0}, {"date": "2022-03-09", "close": 76.46, "volume": 387952.0}, {"date": "2022-03-10", "close": 77.55, "volume": 230184.0}, {"date": "2022-03-11", "close": 75.74, "volume": 230922.0}, {"date": "2022-03-14", "close": 73.61, "volume": 218697.0}, {"date": "2022-03-15", "close": 74.22, "volume": 237508.0}, {"date": "2022-03-16", "close": 81.47, "volume": 939086.0}, {"date": "2022-03-17", "close": 93.46, "volume": 1576417.0}, {"date": "2022-03-18", "close": 93.19, "volume": 1041171.0}, {"date": "2022-03-21", "close": 95.26, "volume": 544696.0}, {"date": "2022-03-22", "close": 97.9, "volume": 358202.0}, {"date": "2022-03-23", "close": 95.22, "volume": 308617.0}, {"date": "2022-03-24", "close": 99.47, "volume": 295982.0}, {"date": "2022-03-25", "close": 99.32, "volume": 305637.0}, {"date": "2022-03-28", "close": 96.72, "volume": 272717.0}, {"date": "2022-03-29", "close": 92.89, "volume": 536655.0}, {"date": "2022-03-30", "close": 94.61, "volume": 257733.0}, {"date": "2022-03-31", "close": 94.14, "volume": 217931.0}, {"date": "2022-04-01", "close": 94.28, "volume": 266070.0}, {"date": "2022-04-04", "close": 97.79, "volume": 228535.0}, {"date": "2022-04-05", "close": 97.29, "volume": 423441.0}, {"date": "2022-04-06", "close": 100.74, "volume": 431254.0}, {"date": "2022-04-07", "close": 104.15, "volume": 532686.0}, {"date": "2022-04-08", "close": 103.09, "volume": 417406.0}, {"date": "2022-04-11", "close": 107.8, "volume": 483364.0}, {"date": "2022-04-12", "close": 108.51, "volume": 577648.0}, {"date": "2022-04-13", "close": 109.19, "volume": 300422.0}, {"date": "2022-04-14", "close": 109.18, "volume": 254493.0}, {"date": "2022-04-18", "close": 107.48, "volume": 274437.0}, {"date": "2022-04-19", "close": 104.03, "volume": 348151.0}, {"date": "2022-04-20", "close": 100.45, "volume": 380655.0}, {"date": "2022-04-21", "close": 91.9, "volume": 497150.0}, {"date": "2022-04-22", "close": 86.78, "volume": 563791.0}, {"date": "2022-04-25", "close": 86.51, "volume": 373460.0}, {"date": "2022-04-26", "close": 83.99, "volume": 305203.0}, {"date": "2022-04-27", "close": 81.12, "volume": 279861.0}, {"date": "2022-04-28", "close": 81.72, "volume": 227290.0}, {"date": "2022-04-29", "close": 80.32, "volume": 273032.0}, {"date": "2022-05-02", "close": 85.73, "volume": 475123.0}, {"date": "2022-05-03", "close": 86.68, "volume": 410995.0}, {"date": "2022-05-04", "close": 91.01, "volume": 260930.0}, {"date": "2022-05-05", "close": 84.71, "volume": 261656.0}, {"date": "2022-05-06", "close": 81.25, "volume": 343192.0}, {"date": "2022-05-09", "close": 75.77, "volume": 338676.0}, {"date": "2022-05-10", "close": 77.66, "volume": 293671.0}, {"date": "2022-05-11", "close": 74.61, "volume": 214867.0}, {"date": "2022-05-12", "close": 76.04, "volume": 267888.0}, {"date": "2022-05-13", "close": 80.15, "volume": 287982.0}, {"date": "2022-05-16", "close": 78.61, "volume": 141796.0}, {"date": "2022-05-17", "close": 81.87, "volume": 190214.0}, {"date": "2022-05-18", "close": 85.51, "volume": 374461.0}, {"date": "2022-05-19", "close": 85.35, "volume": 211457.0}, {"date": "2022-05-20", "close": 84.54, "volume": 267837.0}, {"date": "2022-05-23", "close": 85.1, "volume": 184015.0}, {"date": "2022-05-24", "close": 83.79, "volume": 144748.0}, {"date": "2022-05-25", "close": 87.03, "volume": 163004.0}, {"date": "2022-05-26", "close": 90.05, "volume": 199140.0}, {"date": "2022-05-27", "close": 95.99, "volume": 267210.0}, {"date": "2022-05-31", "close": 91.96, "volume": 280818.0}, {"date": "2022-06-01", "close": 91.14, "volume": 252032.0}, {"date": "2022-06-02", "close": 97.67, "volume": 261957.0}, {"date": "2022-06-03", "close": 96.27, "volume": 139906.0}, {"date": "2022-06-06", "close": 91.24, "volume": 285323.0}, {"date": "2022-06-07", "close": 92.92, "volume": 431758.0}, {"date": "2022-06-08", "close": 92.8, "volume": 218426.0}, {"date": "2022-06-09", "close": 90.77, "volume": 130806.0}, {"date": "2022-06-10", "close": 90.53, "volume": 168024.0}, {"date": "2022-06-13", "close": 83.34, "volume": 364518.0}, {"date": "2022-06-14", "close": 81.17, "volume": 295913.0}, {"date": "2022-06-15", "close": 83.61, "volume": 277345.0}, {"date": "2022-06-16", "close": 79.28, "volume": 256159.0}, {"date": "2022-06-17", "close": 83.52, "volume": 478105.0}, {"date": "2022-06-21", "close": 82.37, "volume": 189510.0}, {"date": "2022-06-22", "close": 82.39, "volume": 163102.0}, {"date": "2022-06-23", "close": 82.36, "volume": 160996.0}, {"date": "2022-06-24", "close": 82.8, "volume": 235330.0}, {"date": "2022-06-27", "close": 82.83, "volume": 179591.0}, {"date": "2022-06-28", "close": 81.71, "volume": 332160.0}, {"date": "2022-06-29", "close": 77.96, "volume": 1600747.0}, {"date": "2022-06-30", "close": 82.2, "volume": 729556.0}, {"date": "2022-07-01", "close": 85.91, "volume": 327453.0}, {"date": "2022-07-05", "close": 83.08, "volume": 380597.0}, {"date": "2022-07-06", "close": 83.07, "volume": 220099.0}, {"date": "2022-07-07", "close": 85.54, "volume": 229544.0}, {"date": "2022-07-08", "close": 82.81, "volume": 183672.0}, {"date": "2022-07-11", "close": 80.49, "volume": 240527.0}, {"date": "2022-07-12", "close": 78.15, "volume": 167373.0}, {"date": "2022-07-13", "close": 76.69, "volume": 153049.0}, {"date": "2022-07-14", "close": 76.12, "volume": 168593.0}, {"date": "2022-07-15", "close": 78.68, "volume": 163710.0}, {"date": "2022-07-18", "close": 77.96, "volume": 246943.0}, {"date": "2022-07-19", "close": 81.49, "volume": 190409.0}, {"date": "2022-07-20", "close": 82.68, "volume": 212384.0}, {"date": "2022-07-21", "close": 82.92, "volume": 120969.0}, {"date": "2022-07-22", "close": 81.21, "volume": 163708.0}, {"date": "2022-07-25", "close": 82.94, "volume": 132673.0}, {"date": "2022-07-26", "close": 81.48, "volume": 126742.0}, {"date": "2022-07-27", "close": 82.71, "volume": 83173.0}, {"date": "2022-07-28", "close": 85.32, "volume": 144909.0}, {"date": "2022-07-29", "close": 86.64, "volume": 146585.0}, {"date": "2022-08-01", "close": 87.68, "volume": 119693.0}, {"date": "2022-08-02", "close": 91.24, "volume": 149218.0}, {"date": "2022-08-03", "close": 91.44, "volume": 131951.0}, {"date": "2022-08-04", "close": 90.59, "volume": 127079.0}, {"date": "2022-08-05", "close": 90.17, "volume": 89394.0}, {"date": "2022-08-08", "close": 89.76, "volume": 100491.0}, {"date": "2022-08-09", "close": 89.62, "volume": 104891.0}, {"date": "2022-08-10", "close": 93.49, "volume": 147769.0}, {"date": "2022-08-11", "close": 93.27, "volume": 142570.0}, {"date": "2022-08-12", "close": 97.93, "volume": 304088.0}, {"date": "2022-08-15", "close": 99.76, "volume": 184016.0}, {"date": "2022-08-16", "close": 102.81, "volume": 187533.0}, {"date": "2022-08-17", "close": 103.53, "volume": 180591.0}, {"date": "2022-08-18", "close": 104.03, "volume": 270691.0}, {"date": "2022-08-19", "close": 102.62, "volume": 222229.0}, {"date": "2022-08-22", "close": 100.05, "volume": 201177.0}, {"date": "2022-08-23", "close": 94.08, "volume": 227778.0}, {"date": "2022-08-24", "close": 97.61, "volume": 183770.0}, {"date": "2022-08-25", "close": 100.95, "volume": 229413.0}, {"date": "2022-08-26", "close": 97.12, "volume": 145180.0}, {"date": "2022-08-29", "close": 92.06, "volume": 290056.0}, {"date": "2022-08-30", "close": 89.4, "volume": 244984.0}, {"date": "2022-08-31", "close": 88.65, "volume": 289507.0}, {"date": "2022-09-01", "close": 83.46, "volume": 597905.0}, {"date": "2022-09-02", "close": 82.91, "volume": 236257.0}, {"date": "2022-09-06", "close": 87.74, "volume": 331358.0}, {"date": "2022-09-07", "close": 88.67, "volume": 394960.0}, {"date": "2022-09-08", "close": 101.87, "volume": 1136442.0}, {"date": "2022-09-09", "close": 100.07, "volume": 398670.0}, {"date": "2022-09-12", "close": 100.02, "volume": 208255.0}, {"date": "2022-09-13", "close": 96.29, "volume": 294247.0}, {"date": "2022-09-14", "close": 96.69, "volume": 209257.0}, {"date": "2022-09-15", "close": 94.46, "volume": 188095.0}, {"date": "2022-09-16", "close": 92.13, "volume": 720178.0}, {"date": "2022-09-19", "close": 91.07, "volume": 185610.0}, {"date": "2022-09-20", "close": 90.05, "volume": 391987.0}, {"date": "2022-09-21", "close": 92.22, "volume": 360858.0}, {"date": "2022-09-22", "close": 89.69, "volume": 248983.0}, {"date": "2022-09-23", "close": 88.65, "volume": 266478.0}, {"date": "2022-09-26", "close": 85.66, "volume": 179621.0}, {"date": "2022-09-27", "close": 83.8, "volume": 218878.0}, {"date": "2022-09-28", "close": 87.34, "volume": 277352.0}, {"date": "2022-09-29", "close": 82.43, "volume": 283390.0}, {"date": "2022-09-30", "close": 83.36, "volume": 210542.0}, {"date": "2022-10-03", "close": 85.25, "volume": 257810.0}, {"date": "2022-10-04", "close": 86.97, "volume": 191282.0}, {"date": "2022-10-05", "close": 83.38, "volume": 221998.0}, {"date": "2022-10-06", "close": 79.15, "volume": 303122.0}, {"date": "2022-10-07", "close": 76.84, "volume": 299087.0}, {"date": "2022-10-10", "close": 77.14, "volume": 197707.0}, {"date": "2022-10-11", "close": 78.92, "volume": 233679.0}, {"date": "2022-10-12", "close": 77.26, "volume": 196504.0}, {"date": "2022-10-13", "close": 79.56, "volume": 208354.0}, {"date": "2022-10-14", "close": 75.59, "volume": 188169.0}, {"date": "2022-10-17", "close": 78.74, "volume": 151475.0}, {"date": "2022-10-18", "close": 80.02, "volume": 183041.0}, {"date": "2022-10-19", "close": 79.21, "volume": 133007.0}, {"date": "2022-10-20", "close": 79.46, "volume": 165001.0}, {"date": "2022-10-21", "close": 79.74, "volume": 214961.0}, {"date": "2022-10-24", "close": 83.32, "volume": 248919.0}, {"date": "2022-10-25", "close": 84.75, "volume": 132825.0}, {"date": "2022-10-26", "close": 83.86, "volume": 149714.0}, {"date": "2022-10-27", "close": 88.3, "volume": 188027.0}, {"date": "2022-10-28", "close": 90.14, "volume": 163485.0}, {"date": "2022-10-31", "close": 91.5, "volume": 127727.0}, {"date": "2022-11-01", "close": 89.39, "volume": 158199.0}, {"date": "2022-11-02", "close": 86.17, "volume": 141288.0}, {"date": "2022-11-03", "close": 86.18, "volume": 156384.0}, {"date": "2022-11-04", "close": 84.96, "volume": 123341.0}, {"date": "2022-11-07", "close": 85.12, "volume": 87846.0}, {"date": "2022-11-08", "close": 83.65, "volume": 99542.0}, {"date": "2022-11-09", "close": 81.52, "volume": 98036.0}, {"date": "2022-11-10", "close": 92.5, "volume": 350536.0}, {"date": "2022-11-11", "close": 92.93, "volume": 199382.0}, {"date": "2022-11-14", "close": 89.6, "volume": 165668.0}, {"date": "2022-11-15", "close": 93.73, "volume": 349165.0}, {"date": "2022-11-16", "close": 90.76, "volume": 118213.0}, {"date": "2022-11-17", "close": 90.51, "volume": 98158.0}, {"date": "2022-11-18", "close": 92.73, "volume": 164930.0}, {"date": "2022-11-21", "close": 92.7, "volume": 181940.0}, {"date": "2022-11-22", "close": 90.56, "volume": 375009.0}, {"date": "2022-11-23", "close": 90.29, "volume": 167359.0}, {"date": "2022-11-25", "close": 92.08, "volume": 95028.0}, {"date": "2022-11-28", "close": 92.42, "volume": 198843.0}, {"date": "2022-11-29", "close": 88.93, "volume": 157092.0}, {"date": "2022-11-30", "close": 91.99, "volume": 174572.0}, {"date": "2022-12-01", "close": 91.41, "volume": 142660.0}, {"date": "2022-12-02", "close": 92.68, "volume": 110111.0}, {"date": "2022-12-05", "close": 88.71, "volume": 153289.0}, {"date": "2022-12-06", "close": 85.11, "volume": 244148.0}, {"date": "2022-12-07", "close": 82.37, "volume": 395979.0}, {"date": "2022-12-08", "close": 82.19, "volume": 213040.0}, {"date": "2022-12-09", "close": 82.13, "volume": 159260.0}, {"date": "2022-12-12", "close": 87.71, "volume": 235526.0}, {"date": "2022-12-13", "close": 85.95, "volume": 242309.0}, {"date": "2022-12-14", "close": 88.09, "volume": 228680.0}, {"date": "2022-12-15", "close": 88.07, "volume": 211633.0}, {"date": "2022-12-16", "close": 81.86, "volume": 917522.0}, {"date": "2022-12-19", "close": 81.21, "volume": 179653.0}, {"date": "2022-12-20", "close": 82.64, "volume": 149917.0}, {"date": "2022-12-21", "close": 85.3, "volume": 171978.0}, {"date": "2022-12-22", "close": 83.37, "volume": 272563.0}, {"date": "2022-12-23", "close": 84.72, "volume": 119007.0}, {"date": "2022-12-27", "close": 82.67, "volume": 84014.0}, {"date": "2022-12-28", "close": 82.7, "volume": 84322.0}, {"date": "2022-12-29", "close": 85.41, "volume": 102866.0}, {"date": "2022-12-30", "close": 85.66, "volume": 153766.0}, {"date": "2023-01-03", "close": 83.84, "volume": 147001.0}, {"date": "2023-01-04", "close": 82.69, "volume": 140326.0}, {"date": "2023-01-05", "close": 82.45, "volume": 88731.0}, {"date": "2023-01-06", "close": 86.11, "volume": 230107.0}, {"date": "2023-01-09", "close": 89.73, "volume": 270191.0}, {"date": "2023-01-10", "close": 89.82, "volume": 186593.0}, {"date": "2023-01-11", "close": 89.73, "volume": 147984.0}, {"date": "2023-01-12", "close": 88.2, "volume": 113326.0}, {"date": "2023-01-13", "close": 88.31, "volume": 112240.0}, {"date": "2023-01-17", "close": 87.39, "volume": 89952.0}, {"date": "2023-01-18", "close": 84.14, "volume": 279192.0}, {"date": "2023-01-19", "close": 82.19, "volume": 158563.0}, {"date": "2023-01-20", "close": 82.91, "volume": 124632.0}, {"date": "2023-01-23", "close": 85.56, "volume": 100085.0}, {"date": "2023-01-24", "close": 85.72, "volume": 113422.0}, {"date": "2023-01-25", "close": 85.83, "volume": 71977.0}, {"date": "2023-01-26", "close": 88.3, "volume": 102796.0}, {"date": "2023-01-27", "close": 88.6, "volume": 167194.0}, {"date": "2023-01-30", "close": 87.69, "volume": 100593.0}, {"date": "2023-01-31", "close": 88.97, "volume": 137409.0}, {"date": "2023-02-01", "close": 90.54, "volume": 173996.0}, {"date": "2023-02-02", "close": 94.0, "volume": 231113.0}, {"date": "2023-02-03", "close": 91.96, "volume": 237047.0}, {"date": "2023-02-06", "close": 91.78, "volume": 98296.0}, {"date": "2023-02-07", "close": 91.22, "volume": 154698.0}, {"date": "2023-02-08", "close": 89.01, "volume": 102122.0}, {"date": "2023-02-09", "close": 86.74, "volume": 138211.0}, {"date": "2023-02-10", "close": 88.24, "volume": 116906.0}, {"date": "2023-02-13", "close": 90.81, "volume": 159808.0}, {"date": "2023-02-14", "close": 90.49, "volume": 88720.0}, {"date": "2023-02-15", "close": 91.31, "volume": 106942.0}, {"date": "2023-02-16", "close": 88.63, "volume": 115259.0}, {"date": "2023-02-17", "close": 87.73, "volume": 152266.0}, {"date": "2023-02-21", "close": 84.85, "volume": 165218.0}, {"date": "2023-02-22", "close": 85.19, "volume": 153249.0}, {"date": "2023-02-23", "close": 86.11, "volume": 103006.0}, {"date": "2023-02-24", "close": 85.13, "volume": 126509.0}, {"date": "2023-02-27", "close": 85.6, "volume": 110530.0}, {"date": "2023-02-28", "close": 85.74, "volume": 129643.0}, {"date": "2023-03-01", "close": 84.76, "volume": 175061.0}, {"date": "2023-03-02", "close": 86.87, "volume": 169183.0}, {"date": "2023-03-03", "close": 89.27, "volume": 192622.0}, {"date": "2023-03-06", "close": 87.57, "volume": 333877.0}, {"date": "2023-03-07", "close": 91.28, "volume": 704639.0}, {"date": "2023-03-08", "close": 93.7, "volume": 439136.0}, {"date": "2023-03-09", "close": 91.47, "volume": 212612.0}, {"date": "2023-03-10", "close": 90.54, "volume": 254749.0}, {"date": "2023-03-13", "close": 89.87, "volume": 186064.0}, {"date": "2023-03-14", "close": 92.56, "volume": 198065.0}, {"date": "2023-03-15", "close": 90.94, "volume": 191488.0}, {"date": "2023-03-16", "close": 91.43, "volume": 191690.0}, {"date": "2023-03-17", "close": 90.39, "volume": 558562.0}, {"date": "2023-03-20", "close": 91.48, "volume": 178310.0}, {"date": "2023-03-21", "close": 91.55, "volume": 136271.0}, {"date": "2023-03-22", "close": 89.32, "volume": 129601.0}, {"date": "2023-03-23", "close": 89.44, "volume": 97497.0}, {"date": "2023-03-24", "close": 90.06, "volume": 112430.0}, {"date": "2023-03-27", "close": 90.6, "volume": 96070.0}, {"date": "2023-03-28", "close": 90.23, "volume": 95381.0}, {"date": "2023-03-29", "close": 90.93, "volume": 125739.0}, {"date": "2023-03-30", "close": 90.95, "volume": 84639.0}, {"date": "2023-03-31", "close": 91.66, "volume": 163530.0}, {"date": "2023-04-03", "close": 91.95, "volume": 197828.0}, {"date": "2023-04-04", "close": 101.56, "volume": 1720827.0}, {"date": "2023-04-05", "close": 101.76, "volume": 452041.0}, {"date": "2023-04-06", "close": 103.79, "volume": 546989.0}, {"date": "2023-04-10", "close": 107.08, "volume": 329932.0}, {"date": "2023-04-11", "close": 106.31, "volume": 265941.0}, {"date": "2023-04-12", "close": 106.83, "volume": 239284.0}, {"date": "2023-04-13", "close": 108.29, "volume": 335328.0}, {"date": "2023-04-14", "close": 106.32, "volume": 270897.0}, {"date": "2023-04-17", "close": 106.93, "volume": 186722.0}, {"date": "2023-04-18", "close": 106.47, "volume": 241113.0}, {"date": "2023-04-19", "close": 104.79, "volume": 221565.0}, {"date": "2023-04-20", "close": 103.65, "volume": 193755.0}, {"date": "2023-04-21", "close": 102.73, "volume": 127375.0}, {"date": "2023-04-24", "close": 101.67, "volume": 139751.0}, {"date": "2023-04-25", "close": 100.97, "volume": 123138.0}, {"date": "2023-04-26", "close": 99.61, "volume": 135341.0}, {"date": "2023-04-27", "close": 100.19, "volume": 136776.0}, {"date": "2023-04-28", "close": 100.69, "volume": 110713.0}, {"date": "2023-05-01", "close": 101.66, "volume": 93118.0}, {"date": "2023-05-02", "close": 101.64, "volume": 144560.0}, {"date": "2023-05-03", "close": 101.9, "volume": 153909.0}, {"date": "2023-05-04", "close": 100.79, "volume": 102425.0}, {"date": "2023-05-05", "close": 102.82, "volume": 94165.0}, {"date": "2023-05-08", "close": 103.09, "volume": 121166.0}, {"date": "2023-05-09", "close": 104.52, "volume": 125309.0}, {"date": "2023-05-10", "close": 105.9, "volume": 101444.0}, {"date": "2023-05-11", "close": 107.19, "volume": 131498.0}, {"date": "2023-05-12", "close": 106.62, "volume": 116338.0}, {"date": "2023-05-15", "close": 104.39, "volume": 124548.0}, {"date": "2023-05-16", "close": 104.1, "volume": 85833.0}, {"date": "2023-05-17", "close": 106.34, "volume": 109307.0}, {"date": "2023-05-18", "close": 109.26, "volume": 153952.0}, {"date": "2023-05-19", "close": 106.52, "volume": 129719.0}, {"date": "2023-05-22", "close": 109.24, "volume": 137136.0}, {"date": "2023-05-23", "close": 109.34, "volume": 278350.0}, {"date": "2023-05-24", "close": 108.94, "volume": 103980.0}, {"date": "2023-05-25", "close": 92.04, "volume": 1147103.0}, {"date": "2023-05-26", "close": 92.32, "volume": 305092.0}, {"date": "2023-05-30", "close": 91.74, "volume": 251443.0}, {"date": "2023-05-31", "close": 93.41, "volume": 214583.0}, {"date": "2023-06-01", "close": 97.6, "volume": 184911.0}, {"date": "2023-06-02", "close": 98.84, "volume": 203644.0}, {"date": "2023-06-05", "close": 95.18, "volume": 189699.0}, {"date": "2023-06-06", "close": 98.75, "volume": 207937.0}, {"date": "2023-06-07", "close": 98.17, "volume": 292139.0}, {"date": "2023-06-08", "close": 97.69, "volume": 109869.0}, {"date": "2023-06-09", "close": 97.95, "volume": 93563.0}, {"date": "2023-06-12", "close": 96.86, "volume": 163836.0}, {"date": "2023-06-13", "close": 96.38, "volume": 144771.0}, {"date": "2023-06-14", "close": 94.22, "volume": 218110.0}, {"date": "2023-06-15", "close": 94.54, "volume": 392896.0}, {"date": "2023-06-16", "close": 93.88, "volume": 586005.0}, {"date": "2023-06-20", "close": 95.19, "volume": 166526.0}, {"date": "2023-06-21", "close": 97.19, "volume": 135288.0}, {"date": "2023-06-22", "close": 95.6, "volume": 203463.0}, {"date": "2023-06-23", "close": 90.89, "volume": 285859.0}, {"date": "2023-06-26", "close": 90.26, "volume": 359322.0}, {"date": "2023-06-27", "close": 90.32, "volume": 461238.0}, {"date": "2023-06-28", "close": 94.71, "volume": 781200.0}, {"date": "2023-06-29", "close": 100.07, "volume": 449385.0}, {"date": "2023-06-30", "close": 102.28, "volume": 242351.0}, {"date": "2023-07-03", "close": 101.21, "volume": 114057.0}, {"date": "2023-07-05", "close": 98.42, "volume": 213584.0}, {"date": "2023-07-06", "close": 96.55, "volume": 164933.0}, {"date": "2023-07-07", "close": 96.2, "volume": 138099.0}, {"date": "2023-07-10", "close": 97.97, "volume": 151485.0}, {"date": "2023-07-11", "close": 99.67, "volume": 150704.0}, {"date": "2023-07-12", "close": 99.89, "volume": 130725.0}, {"date": "2023-07-13", "close": 99.91, "volume": 110515.0}, {"date": "2023-07-14", "close": 96.45, "volume": 157747.0}, {"date": "2023-07-17", "close": 95.83, "volume": 118708.0}, {"date": "2023-07-18", "close": 93.78, "volume": 234968.0}, {"date": "2023-07-19", "close": 93.07, "volume": 168741.0}, {"date": "2023-07-20", "close": 92.55, "volume": 236234.0}, {"date": "2023-07-21", "close": 96.47, "volume": 267480.0}, {"date": "2023-07-24", "close": 96.41, "volume": 143061.0}, {"date": "2023-07-25", "close": 96.28, "volume": 125989.0}, {"date": "2023-07-26", "close": 95.76, "volume": 110908.0}, {"date": "2023-07-27", "close": 94.26, "volume": 144117.0}, {"date": "2023-07-28", "close": 95.03, "volume": 81939.0}, {"date": "2023-07-31", "close": 95.26, "volume": 144934.0}, {"date": "2023-08-01", "close": 97.98, "volume": 265385.0}, {"date": "2023-08-02", "close": 96.95, "volume": 98014.0}, {"date": "2023-08-03", "close": 95.76, "volume": 144701.0}, {"date": "2023-08-04", "close": 96.62, "volume": 117583.0}, {"date": "2023-08-07", "close": 98.1, "volume": 112263.0}, {"date": "2023-08-08", "close": 96.86, "volume": 103016.0}, {"date": "2023-08-09", "close": 97.11, "volume": 106265.0}, {"date": "2023-08-10", "close": 96.99, "volume": 111645.0}, {"date": "2023-08-11", "close": 95.66, "volume": 86047.0}, {"date": "2023-08-14", "close": 95.78, "volume": 84944.0}, {"date": "2023-08-15", "close": 94.41, "volume": 77315.0}, {"date": "2023-08-16", "close": 93.75, "volume": 87020.0}, {"date": "2023-08-17", "close": 92.49, "volume": 102480.0}, {"date": "2023-08-18", "close": 93.48, "volume": 111710.0}, {"date": "2023-08-21", "close": 94.07, "volume": 133227.0}, {"date": "2023-08-22", "close": 95.62, "volume": 97283.0}, {"date": "2023-08-23", "close": 97.47, "volume": 147135.0}, {"date": "2023-08-24", "close": 94.12, "volume": 105038.0}, {"date": "2023-08-25", "close": 94.41, "volume": 83205.0}, {"date": "2023-08-28", "close": 95.4, "volume": 104972.0}, {"date": "2023-08-29", "close": 95.05, "volume": 102379.0}, {"date": "2023-08-30", "close": 96.51, "volume": 100014.0}, {"date": "2023-08-31", "close": 97.03, "volume": 168160.0}, {"date": "2023-09-01", "close": 98.05, "volume": 169847.0}, {"date": "2023-09-05", "close": 95.29, "volume": 367671.0}, {"date": "2023-09-06", "close": 115.05, "volume": 2281503.0}, {"date": "2023-09-07", "close": 113.08, "volume": 572628.0}, {"date": "2023-09-08", "close": 113.48, "volume": 289005.0}, {"date": "2023-09-11", "close": 113.32, "volume": 263559.0}, {"date": "2023-09-12", "close": 113.23, "volume": 148270.0}, {"date": "2023-09-13", "close": 111.93, "volume": 225622.0}, {"date": "2023-09-14", "close": 111.17, "volume": 223571.0}, {"date": "2023-09-15", "close": 111.38, "volume": 529391.0}, {"date": "2023-09-18", "close": 112.0, "volume": 281206.0}, {"date": "2023-09-19", "close": 111.87, "volume": 203234.0}, {"date": "2023-09-20", "close": 112.3, "volume": 148866.0}, {"date": "2023-09-21", "close": 111.35, "volume": 177007.0}, {"date": "2023-09-22", "close": 112.33, "volume": 186025.0}, {"date": "2023-09-25", "close": 112.09, "volume": 103013.0}, {"date": "2023-09-26", "close": 110.9, "volume": 207688.0}, {"date": "2023-09-27", "close": 110.16, "volume": 134395.0}, {"date": "2023-09-28", "close": 110.11, "volume": 254675.0}, {"date": "2023-09-29", "close": 111.53, "volume": 278720.0}, {"date": "2023-10-02", "close": 109.06, "volume": 279618.0}, {"date": "2023-10-03", "close": 107.06, "volume": 187206.0}, {"date": "2023-10-04", "close": 107.19, "volume": 116928.0}, {"date": "2023-10-05", "close": 105.97, "volume": 168680.0}, {"date": "2023-10-06", "close": 105.02, "volume": 125448.0}, {"date": "2023-10-09", "close": 108.93, "volume": 563191.0}, {"date": "2023-10-10", "close": 108.85, "volume": 198107.0}, {"date": "2023-10-11", "close": 108.06, "volume": 206161.0}, {"date": "2023-10-12", "close": 105.66, "volume": 197655.0}, {"date": "2023-10-13", "close": 111.52, "volume": 550071.0}, {"date": "2023-10-16", "close": 115.27, "volume": 392976.0}, {"date": "2023-10-17", "close": 115.78, "volume": 394989.0}, {"date": "2023-10-18", "close": 116.24, "volume": 244709.0}, {"date": "2023-10-19", "close": 117.48, "volume": 264546.0}, {"date": "2023-10-20", "close": 116.87, "volume": 317963.0}, {"date": "2023-10-23", "close": 117.4, "volume": 283706.0}, {"date": "2023-10-24", "close": 118.53, "volume": 260364.0}, {"date": "2023-10-25", "close": 120.9, "volume": 379533.0}, {"date": "2023-10-26", "close": 114.64, "volume": 299666.0}, {"date": "2023-10-27", "close": 113.93, "volume": 204464.0}, {"date": "2023-10-30", "close": 113.06, "volume": 191782.0}, {"date": "2023-10-31", "close": 114.66, "volume": 153761.0}, {"date": "2023-11-01", "close": 116.91, "volume": 191109.0}, {"date": "2023-11-02", "close": 118.76, "volume": 138290.0}, {"date": "2023-11-03", "close": 119.82, "volume": 167154.0}, {"date": "2023-11-06", "close": 118.78, "volume": 138735.0}, {"date": "2023-11-07", "close": 121.69, "volume": 174191.0}, {"date": "2023-11-08", "close": 123.46, "volume": 443918.0}, {"date": "2023-11-09", "close": 120.38, "volume": 208424.0}, {"date": "2023-11-10", "close": 121.59, "volume": 167991.0}, {"date": "2023-11-13", "close": 125.9, "volume": 302719.0}, {"date": "2023-11-14", "close": 129.21, "volume": 239643.0}, {"date": "2023-11-15", "close": 128.42, "volume": 224505.0}, {"date": "2023-11-16", "close": 126.28, "volume": 161188.0}, {"date": "2023-11-17", "close": 125.02, "volume": 277533.0}, {"date": "2023-11-20", "close": 128.33, "volume": 350277.0}, {"date": "2023-11-21", "close": 128.82, "volume": 118354.0}, {"date": "2023-11-22", "close": 130.7, "volume": 220428.0}, {"date": "2023-11-24", "close": 133.37, "volume": 110396.0}, {"date": "2023-11-27", "close": 134.41, "volume": 208061.0}, {"date": "2023-11-28", "close": 135.56, "volume": 268373.0}, {"date": "2023-11-29", "close": 134.79, "volume": 253923.0}, {"date": "2023-11-30", "close": 137.61, "volume": 211503.0}, {"date": "2023-12-01", "close": 139.71, "volume": 219940.0}, {"date": "2023-12-04", "close": 140.15, "volume": 457479.0}, {"date": "2023-12-05", "close": 141.23, "volume": 639230.0}, {"date": "2023-12-06", "close": 126.89, "volume": 1560910.0}, {"date": "2023-12-07", "close": 123.93, "volume": 602894.0}, {"date": "2023-12-08", "close": 124.79, "volume": 439582.0}, {"date": "2023-12-11", "close": 123.3, "volume": 298546.0}, {"date": "2023-12-12", "close": 125.13, "volume": 254828.0}, {"date": "2023-12-13", "close": 126.9, "volume": 395875.0}, {"date": "2023-12-14", "close": 128.77, "volume": 453440.0}, {"date": "2023-12-15", "close": 126.18, "volume": 951512.0}, {"date": "2023-12-18", "close": 125.82, "volume": 194419.0}, {"date": "2023-12-19", "close": 130.5, "volume": 254478.0}, {"date": "2023-12-20", "close": 126.42, "volume": 282875.0}, {"date": "2023-12-21", "close": 126.95, "volume": 180555.0}, {"date": "2023-12-22", "close": 127.57, "volume": 154636.0}, {"date": "2023-12-26", "close": 128.23, "volume": 160571.0}, {"date": "2023-12-27", "close": 128.23, "volume": 110868.0}, {"date": "2023-12-28", "close": 127.17, "volume": 148673.0}, {"date": "2023-12-29", "close": 126.04, "volume": 168498.0}, {"date": "2024-01-02", "close": 123.56, "volume": 248312.0}, {"date": "2024-01-03", "close": 120.89, "volume": 255916.0}, {"date": "2024-01-04", "close": 120.54, "volume": 189126.0}, {"date": "2024-01-05", "close": 118.3, "volume": 311126.0}, {"date": "2024-01-08", "close": 121.33, "volume": 241706.0}, {"date": "2024-01-09", "close": 119.68, "volume": 180878.0}, {"date": "2024-01-10", "close": 122.0, "volume": 193959.0}, {"date": "2024-01-11", "close": 124.82, "volume": 265488.0}, {"date": "2024-01-12", "close": 126.8, "volume": 134485.0}, {"date": "2024-01-16", "close": 122.41, "volume": 304990.0}, {"date": "2024-01-17", "close": 121.8, "volume": 128264.0}, {"date": "2024-01-18", "close": 123.73, "volume": 113008.0}, {"date": "2024-01-19", "close": 122.96, "volume": 153690.0}, {"date": "2024-01-22", "close": 125.07, "volume": 181346.0}, {"date": "2024-01-23", "close": 124.33, "volume": 137591.0}, {"date": "2024-01-24", "close": 121.49, "volume": 181717.0}, {"date": "2024-01-25", "close": 122.59, "volume": 196010.0}, {"date": "2024-01-26", "close": 122.1, "volume": 168929.0}, {"date": "2024-01-29", "close": 123.88, "volume": 118852.0}, {"date": "2024-01-30", "close": 122.56, "volume": 173477.0}, {"date": "2024-01-31", "close": 120.64, "volume": 166506.0}, {"date": "2024-02-01", "close": 121.92, "volume": 157046.0}, {"date": "2024-02-02", "close": 121.71, "volume": 110839.0}, {"date": "2024-02-05", "close": 121.5, "volume": 143429.0}, {"date": "2024-02-06", "close": 125.01, "volume": 159386.0}, {"date": "2024-02-07", "close": 124.35, "volume": 160829.0}, {"date": "2024-02-08", "close": 124.57, "volume": 186070.0}, {"date": "2024-02-09", "close": 125.19, "volume": 232900.0}, {"date": "2024-02-12", "close": 126.36, "volume": 190503.0}, {"date": "2024-02-13", "close": 122.15, "volume": 243107.0}, {"date": "2024-02-14", "close": 126.01, "volume": 175868.0}, {"date": "2024-02-15", "close": 126.53, "volume": 233388.0}, {"date": "2024-02-16", "close": 124.44, "volume": 198240.0}, {"date": "2024-02-20", "close": 124.63, "volume": 214894.0}, {"date": "2024-02-21", "close": 125.28, "volume": 194910.0}, {"date": "2024-02-22", "close": 123.75, "volume": 221034.0}, {"date": "2024-02-23", "close": 123.24, "volume": 210123.0}, {"date": "2024-02-26", "close": 122.24, "volume": 174916.0}, {"date": "2024-02-27", "close": 126.85, "volume": 279493.0}, {"date": "2024-02-28", "close": 126.61, "volume": 208023.0}, {"date": "2024-02-29", "close": 126.79, "volume": 269809.0}, {"date": "2024-03-01", "close": 128.73, "volume": 305052.0}, {"date": "2024-03-04", "close": 130.65, "volume": 967521.0}, {"date": "2024-03-05", "close": 167.15, "volume": 3307117.0}, {"date": "2024-03-06", "close": 182.25, "volume": 1432374.0}, {"date": "2024-03-07", "close": 177.67, "volume": 742195.0}, {"date": "2024-03-08", "close": 166.23, "volume": 837717.0}, {"date": "2024-03-11", "close": 159.89, "volume": 398811.0}, {"date": "2024-03-12", "close": 162.01, "volume": 296105.0}, {"date": "2024-03-13", "close": 161.21, "volume": 231079.0}, {"date": "2024-03-14", "close": 158.1, "volume": 406945.0}, {"date": "2024-03-15", "close": 148.6, "volume": 1295448.0}, {"date": "2024-03-18", "close": 144.36, "volume": 556419.0}, {"date": "2024-03-19", "close": 145.68, "volume": 508081.0}, {"date": "2024-03-20", "close": 149.18, "volume": 453477.0}, {"date": "2024-03-21", "close": 149.66, "volume": 310362.0}, {"date": "2024-03-22", "close": 148.91, "volume": 162745.0}, {"date": "2024-03-25", "close": 152.13, "volume": 310381.0}, {"date": "2024-03-26", "close": 150.76, "volume": 284037.0}, {"date": "2024-03-27", "close": 149.28, "volume": 259760.0}, {"date": "2024-03-28", "close": 153.28, "volume": 327931.0}, {"date": "2024-04-01", "close": 149.42, "volume": 177473.0}, {"date": "2024-04-02", "close": 145.85, "volume": 293003.0}, {"date": "2024-04-03", "close": 146.9, "volume": 212833.0}, {"date": "2024-04-04", "close": 146.42, "volume": 216358.0}, {"date": "2024-04-05", "close": 148.53, "volume": 262293.0}, {"date": "2024-04-08", "close": 152.31, "volume": 235652.0}, {"date": "2024-04-09", "close": 149.85, "volume": 193691.0}, {"date": "2024-04-10", "close": 147.44, "volume": 236977.0}, {"date": "2024-04-11", "close": 148.49, "volume": 167424.0}, {"date": "2024-04-12", "close": 147.12, "volume": 239160.0}, {"date": "2024-04-15", "close": 146.12, "volume": 225125.0}, {"date": "2024-04-16", "close": 149.46, "volume": 271804.0}, {"date": "2024-04-17", "close": 146.62, "volume": 174104.0}, {"date": "2024-04-18", "close": 146.7, "volume": 179041.0}, {"date": "2024-04-19", "close": 150.02, "volume": 376508.0}, {"date": "2024-04-22", "close": 149.72, "volume": 259797.0}, {"date": "2024-04-23", "close": 158.3, "volume": 586819.0}, {"date": "2024-04-24", "close": 157.99, "volume": 424581.0}, {"date": "2024-04-25", "close": 155.64, "volume": 275406.0}, {"date": "2024-04-26", "close": 158.09, "volume": 202622.0}, {"date": "2024-04-29", "close": 159.24, "volume": 419289.0}, {"date": "2024-04-30", "close": 159.79, "volume": 332778.0}, {"date": "2024-05-01", "close": 162.53, "volume": 445409.0}, {"date": "2024-05-02", "close": 165.72, "volume": 301356.0}, {"date": "2024-05-03", "close": 168.77, "volume": 251346.0}, {"date": "2024-05-06", "close": 179.89, "volume": 583328.0}, {"date": "2024-05-07", "close": 179.59, "volume": 421517.0}, {"date": "2024-05-08", "close": 181.46, "volume": 355979.0}, {"date": "2024-05-09", "close": 187.33, "volume": 579356.0}, {"date": "2024-05-10", "close": 186.47, "volume": 404298.0}, {"date": "2024-05-13", "close": 187.28, "volume": 356881.0}, {"date": "2024-05-14", "close": 194.26, "volume": 349229.0}, {"date": "2024-05-15", "close": 193.04, "volume": 359809.0}, {"date": "2024-05-16", "close": 192.73, "volume": 230697.0}, {"date": "2024-05-17", "close": 193.83, "volume": 192616.0}, {"date": "2024-05-20", "close": 197.15, "volume": 266809.0}, {"date": "2024-05-21", "close": 196.78, "volume": 277059.0}, {"date": "2024-05-22", "close": 196.18, "volume": 185758.0}, {"date": "2024-05-23", "close": 197.21, "volume": 210555.0}, {"date": "2024-05-24", "close": 199.77, "volume": 198709.0}, {"date": "2024-05-28", "close": 198.8, "volume": 203672.0}, {"date": "2024-05-29", "close": 197.75, "volume": 249994.0}, {"date": "2024-05-30", "close": 200.44, "volume": 245603.0}, {"date": "2024-05-31", "close": 202.15, "volume": 272637.0}, {"date": "2024-06-03", "close": 203.27, "volume": 210825.0}, {"date": "2024-06-04", "close": 202.71, "volume": 182105.0}, {"date": "2024-06-05", "close": 204.41, "volume": 243568.0}, {"date": "2024-06-06", "close": 203.855, "volume": 156182.0}, {"date": "2024-06-07", "close": 202.29, "volume": 163560.0}, {"date": "2024-06-10", "close": 204.89, "volume": 243523.0}, {"date": "2024-06-11", "close": 211.35, "volume": 499401.0}, {"date": "2024-06-12", "close": 217.57, "volume": 424246.0}, {"date": "2024-06-13", "close": 215.51, "volume": 327475.0}, {"date": "2024-06-14", "close": 215.24, "volume": 204397.0}, {"date": "2024-06-17", "close": 215.11, "volume": 684292.0}, {"date": "2024-06-18", "close": 219.31, "volume": 365539.0}, {"date": "2024-06-20", "close": 203.59, "volume": 621419.0}, {"date": "2024-06-21", "close": 189.48, "volume": 1356232.0}, {"date": "2024-06-24", "close": 190.49, "volume": 434675.0}, {"date": "2024-06-25", "close": 192.71, "volume": 455474.0}, {"date": "2024-06-26", "close": 192.81, "volume": 788035.0}, {"date": "2024-06-27", "close": 177.91, "volume": 1647751.0}, {"date": "2024-06-28", "close": 182.16, "volume": 821056.0}, {"date": "2024-07-01", "close": 175.67, "volume": 461526.0}, {"date": "2024-07-02", "close": 171.2, "volume": 723943.0}, {"date": "2024-07-03", "close": 170.31, "volume": 234629.0}, {"date": "2024-07-05", "close": 168.9, "volume": 373499.0}, {"date": "2024-07-08", "close": 170.13, "volume": 318642.0}, {"date": "2024-07-09", "close": 167.84, "volume": 299632.0}, {"date": "2024-07-10", "close": 175.45, "volume": 321663.0}, {"date": "2024-07-11", "close": 175.34, "volume": 286932.0}, {"date": "2024-07-12", "close": 173.25, "volume": 262711.0}, {"date": "2024-07-15", "close": 174.17, "volume": 305488.0}, {"date": "2024-07-16", "close": 169.55, "volume": 415117.0}, {"date": "2024-07-17", "close": 165.93, "volume": 576170.0}, {"date": "2024-07-18", "close": 165.39, "volume": 294579.0}, {"date": "2024-07-19", "close": 164.23, "volume": 225632.0}, {"date": "2024-07-22", "close": 168.42, "volume": 257335.0}, {"date": "2024-07-23", "close": 171.52, "volume": 209504.0}, {"date": "2024-07-24", "close": 170.31, "volume": 199586.0}, {"date": "2024-07-25", "close": 169.94, "volume": 176255.0}, {"date": "2024-07-26", "close": 173.82, "volume": 171550.0}, {"date": "2024-07-29", "close": 175.15, "volume": 161983.0}, {"date": "2024-07-30", "close": 173.52, "volume": 172820.0}, {"date": "2024-07-31", "close": 178.54, "volume": 231181.0}, {"date": "2024-08-01", "close": 174.34, "volume": 205761.0}, {"date": "2024-08-02", "close": 166.5, "volume": 268162.0}, {"date": "2024-08-05", "close": 164.14, "volume": 330923.0}, {"date": "2024-08-06", "close": 169.62, "volume": 268969.0}, {"date": "2024-08-07", "close": 167.02, "volume": 163525.0}, {"date": "2024-08-08", "close": 176.43, "volume": 257970.0}, {"date": "2024-08-09", "close": 176.02, "volume": 199723.0}, {"date": "2024-08-12", "close": 178.05, "volume": 121689.0}, {"date": "2024-08-13", "close": 181.52, "volume": 213692.0}, {"date": "2024-08-14", "close": 184.07, "volume": 255753.0}, {"date": "2024-08-15", "close": 186.83, "volume": 234193.0}, {"date": "2024-08-16", "close": 190.44, "volume": 221582.0}, {"date": "2024-08-19", "close": 189.8, "volume": 191318.0}, {"date": "2024-08-20", "close": 187.24, "volume": 151030.0}, {"date": "2024-08-21", "close": 188.26, "volume": 123652.0}, {"date": "2024-08-22", "close": 184.01, "volume": 172298.0}, {"date": "2024-08-23", "close": 185.615, "volume": 185859.0}, {"date": "2024-08-26", "close": 177.39, "volume": 299151.0}, {"date": "2024-08-27", "close": 177.76, "volume": 157142.0}, {"date": "2024-08-28", "close": 193.86, "volume": 985082.0}, {"date": "2024-08-29", "close": 203.61, "volume": 471883.0}, {"date": "2024-08-30", "close": 203.76, "volume": 362161.0}, {"date": "2024-09-03", "close": 192.26, "volume": 375534.0}, {"date": "2024-09-04", "close": 194.04, "volume": 524699.0}, {"date": "2024-09-05", "close": 183.73, "volume": 754383.0}, {"date": "2024-09-06", "close": 179.47, "volume": 421478.0}, {"date": "2024-09-09", "close": 180.92, "volume": 277268.0}, {"date": "2024-09-10", "close": 180.71, "volume": 274894.0}, {"date": "2024-09-11", "close": 183.99, "volume": 177748.0}, {"date": "2024-09-12", "close": 185.5, "volume": 169760.0}, {"date": "2024-09-13", "close": 192.11, "volume": 208929.0}, {"date": "2024-09-16", "close": 173.52, "volume": 1138999.0}, {"date": "2024-09-17", "close": 174.96, "volume": 474318.0}, {"date": "2024-09-18", "close": 174.44, "volume": 374681.0}, {"date": "2024-09-19", "close": 179.69, "volume": 295477.0}, {"date": "2024-09-20", "close": 182.76, "volume": 687834.0}, {"date": "2024-09-23", "close": 204.5, "volume": 702333.0}, {"date": "2024-09-24", "close": 197.82, "volume": 361374.0}, {"date": "2024-09-25", "close": 196.75, "volume": 269218.0}, {"date": "2024-09-26", "close": 194.7, "volume": 255389.0}, {"date": "2024-09-27", "close": 199.23, "volume": 297464.0}, {"date": "2024-09-30", "close": 200.5, "volume": 268868.0}, {"date": "2024-10-01", "close": 211.09, "volume": 739324.0}, {"date": "2024-10-02", "close": 204.0, "volume": 512647.0}, {"date": "2024-10-03", "close": 201.11, "volume": 348832.0}, {"date": "2024-10-04", "close": 207.95, "volume": 225949.0}, {"date": "2024-10-07", "close": 205.28, "volume": 219851.0}, {"date": "2024-10-08", "close": 207.82, "volume": 218952.0}, {"date": "2024-10-09", "close": 208.32, "volume": 187144.0}, {"date": "2024-10-10", "close": 206.67, "volume": 300361.0}, {"date": "2024-10-11", "close": 215.39, "volume": 314920.0}, {"date": "2024-10-14", "close": 215.17, "volume": 276753.0}, {"date": "2024-10-15", "close": 214.11, "volume": 298071.0}, {"date": "2024-10-16", "close": 220.23, "volume": 257275.0}, {"date": "2024-10-17", "close": 215.63, "volume": 239731.0}, {"date": "2024-10-18", "close": 216.97, "volume": 170648.0}, {"date": "2024-10-21", "close": 220.51, "volume": 227471.0}, {"date": "2024-10-22", "close": 216.48, "volume": 207419.0}, {"date": "2024-10-23", "close": 214.68, "volume": 154901.0}, {"date": "2024-10-24", "close": 215.655, "volume": 142385.0}, {"date": "2024-10-25", "close": 220.9, "volume": 182474.0}, {"date": "2024-10-28", "close": 220.8, "volume": 150231.0}, {"date": "2024-10-29", "close": 220.85, "volume": 139407.0}, {"date": "2024-10-30", "close": 216.6, "volume": 198969.0}, {"date": "2024-10-31", "close": 214.96, "volume": 220623.0}, {"date": "2024-11-01", "close": 216.0, "volume": 168731.0}, {"date": "2024-11-04", "close": 215.48, "volume": 146029.0}, {"date": "2024-11-05", "close": 219.67, "volume": 235094.0}, {"date": "2024-11-06", "close": 216.32, "volume": 788152.0}, {"date": "2024-11-07", "close": 223.69, "volume": 267809.0}, {"date": "2024-11-08", "close": 227.87, "volume": 320947.0}, {"date": "2024-11-11", "close": 235.17, "volume": 351380.0}, {"date": "2024-11-12", "close": 218.03, "volume": 432200.0}, {"date": "2024-11-13", "close": 217.56, "volume": 382844.0}, {"date": "2024-11-14", "close": 204.25, "volume": 430787.0}, {"date": "2024-11-15", "close": 200.06, "volume": 344740.0}, {"date": "2024-11-18", "close": 197.07, "volume": 265381.0}, {"date": "2024-11-19", "close": 194.89, "volume": 860514.0}, {"date": "2024-11-20", "close": 198.34, "volume": 719460.0}, {"date": "2024-11-21", "close": 194.26, "volume": 537372.0}, {"date": "2024-11-22", "close": 195.91, "volume": 323318.0}, {"date": "2024-11-25", "close": 193.11, "volume": 375782.0}, {"date": "2024-11-26", "close": 196.5, "volume": 437870.0}, {"date": "2024-11-27", "close": 190.87, "volume": 259916.0}, {"date": "2024-11-29", "close": 194.5, "volume": 199736.0}, {"date": "2024-12-02", "close": 203.19, "volume": 473939.0}, {"date": "2024-12-03", "close": 193.1, "volume": 548262.0}, {"date": "2024-12-04", "close": 196.89, "volume": 695797.0}, {"date": "2024-12-05", "close": 165.62, "volume": 2547903.0}, {"date": "2024-12-06", "close": 163.33, "volume": 808058.0}, {"date": "2024-12-09", "close": 160.42, "volume": 752709.0}, {"date": "2024-12-10", "close": 153.72, "volume": 960075.0}, {"date": "2024-12-11", "close": 154.35, "volume": 777900.0}, {"date": "2024-12-12", "close": 153.88, "volume": 487888.0}, {"date": "2024-12-13", "close": 156.5, "volume": 611458.0}, {"date": "2024-12-16", "close": 168.8, "volume": 1118827.0}, {"date": "2024-12-17", "close": 164.04, "volume": 732689.0}, {"date": "2024-12-18", "close": 156.06, "volume": 805887.0}, {"date": "2024-12-19", "close": 161.84, "volume": 526626.0}, {"date": "2024-12-20", "close": 164.03, "volume": 1373229.0}, {"date": "2024-12-23", "close": 161.2, "volume": 397718.0}, {"date": "2024-12-24", "close": 160.12, "volume": 164252.0}, {"date": "2024-12-26", "close": 161.5, "volume": 269487.0}, {"date": "2024-12-27", "close": 157.66, "volume": 345693.0}, {"date": "2024-12-30", "close": 155.18, "volume": 342595.0}, {"date": "2024-12-31", "close": 153.89, "volume": 266272.0}, {"date": "2025-01-02", "close": 156.45, "volume": 318129.0}, {"date": "2025-01-03", "close": 161.01, "volume": 340648.0}, {"date": "2025-01-06", "close": 163.73, "volume": 333920.0}, {"date": "2025-01-07", "close": 163.04, "volume": 335841.0}, {"date": "2025-01-08", "close": 163.41, "volume": 321843.0}, {"date": "2025-01-10", "close": 165.03, "volume": 332055.0}, {"date": "2025-01-13", "close": 162.11, "volume": 423626.0}, {"date": "2025-01-14", "close": 164.66, "volume": 283466.0}, {"date": "2025-01-15", "close": 167.53, "volume": 365491.0}, {"date": "2025-01-16", "close": 165.39, "volume": 288480.0}, {"date": "2025-01-17", "close": 168.74, "volume": 317743.0}, {"date": "2025-01-21", "close": 177.52, "volume": 444967.0}, {"date": "2025-01-22", "close": 177.88, "volume": 384893.0}, {"date": "2025-01-23", "close": 181.57, "volume": 375829.0}, {"date": "2025-01-24", "close": 180.36, "volume": 319408.0}, {"date": "2025-01-27", "close": 176.545, "volume": 387485.0}, {"date": "2025-01-28", "close": 175.04, "volume": 233665.0}, {"date": "2025-01-29", "close": 171.28, "volume": 274780.0}, {"date": "2025-01-30", "close": 171.98, "volume": 228733.0}, {"date": "2025-01-31", "close": 180.15, "volume": 400254.0}, {"date": "2025-02-03", "close": 172.98, "volume": 449344.0}, {"date": "2025-02-04", "close": 186.12, "volume": 551175.0}, {"date": "2025-02-05", "close": 185.96, "volume": 342446.0}, {"date": "2025-02-06", "close": 179.07, "volume": 397762.0}, {"date": "2025-02-07", "close": 176.93, "volume": 244405.0}, {"date": "2025-02-10", "close": 182.15, "volume": 253282.0}, {"date": "2025-02-11", "close": 179.35, "volume": 248703.0}, {"date": "2025-02-12", "close": 167.7, "volume": 703443.0}, {"date": "2025-02-13", "close": 161.34, "volume": 625545.0}, {"date": "2025-02-14", "close": 156.99, "volume": 484780.0}, {"date": "2025-02-18", "close": 155.3, "volume": 523459.0}, {"date": "2025-02-19", "close": 158.84, "volume": 468076.0}, {"date": "2025-02-20", "close": 158.13, "volume": 284250.0}, {"date": "2025-02-21", "close": 154.79, "volume": 341437.0}, {"date": "2025-02-24", "close": 152.9, "volume": 335032.0}, {"date": "2025-02-25", "close": 151.69, "volume": 478281.0}, {"date": "2025-02-26", "close": 153.65, "volume": 379736.0}, {"date": "2025-02-27", "close": 151.86, "volume": 256172.0}, {"date": "2025-02-28", "close": 149.62, "volume": 452167.0}, {"date": "2025-03-03", "close": 142.63, "volume": 529099.0}, {"date": "2025-03-04", "close": 141.9, "volume": 997506.0}, {"date": "2025-03-05", "close": 135.69, "volume": 2984866.0}, {"date": "2025-03-06", "close": 135.07, "volume": 705508.0}, {"date": "2025-03-07", "close": 132.33, "volume": 668313.0}, {"date": "2025-03-10", "close": 123.35, "volume": 718274.0}, {"date": "2025-03-11", "close": 124.0, "volume": 557762.0}, {"date": "2025-03-12", "close": 121.53, "volume": 486160.0}, {"date": "2025-03-13", "close": 123.99, "volume": 409397.0}, {"date": "2025-03-14", "close": 129.45, "volume": 487720.0}, {"date": "2025-03-17", "close": 125.74, "volume": 392466.0}, {"date": "2025-03-18", "close": 124.79, "volume": 409168.0}, {"date": "2025-03-19", "close": 125.73, "volume": 325852.0}, {"date": "2025-03-20", "close": 125.1, "volume": 215107.0}, {"date": "2025-03-21", "close": 125.01, "volume": 734207.0}, {"date": "2025-03-24", "close": 128.69, "volume": 285169.0}, {"date": "2025-03-25", "close": 131.2, "volume": 319739.0}, {"date": "2025-03-26", "close": 126.0, "volume": 317376.0}, {"date": "2025-03-27", "close": 123.59, "volume": 253989.0}, {"date": "2025-03-28", "close": 120.93, "volume": 320583.0}, {"date": "2025-03-31", "close": 119.19, "volume": 428663.0}, {"date": "2025-04-01", "close": 121.79, "volume": 444631.0}, {"date": "2025-04-02", "close": 126.84, "volume": 353419.0}, {"date": "2025-04-03", "close": 117.59, "volume": 377053.0}, {"date": "2025-04-04", "close": 111.65, "volume": 561339.0}, {"date": "2025-04-07", "close": 113.38, "volume": 634733.0}, {"date": "2025-04-08", "close": 121.03, "volume": 954377.0}, {"date": "2025-04-09", "close": 137.72, "volume": 947978.0}, {"date": "2025-04-10", "close": 138.97, "volume": 681650.0}, {"date": "2025-04-11", "close": 146.33, "volume": 513359.0}, {"date": "2025-04-14", "close": 142.8, "volume": 498581.0}, {"date": "2025-04-15", "close": 140.0, "volume": 388357.0}, {"date": "2025-04-16", "close": 143.81, "volume": 343447.0}, {"date": "2025-04-17", "close": 147.61, "volume": 381792.0}, {"date": "2025-04-21", "close": 144.2, "volume": 276132.0}, {"date": "2025-04-22", "close": 150.18, "volume": 420856.0}, {"date": "2025-04-23", "close": 146.21, "volume": 445077.0}, {"date": "2025-04-24", "close": 148.95, "volume": 353144.0}, {"date": "2025-04-25", "close": 149.59, "volume": 306994.0}, {"date": "2025-04-28", "close": 149.71, "volume": 227650.0}, {"date": "2025-04-29", "close": 153.24, "volume": 292542.0}, {"date": "2025-04-30", "close": 151.52, "volume": 262830.0}, {"date": "2025-05-01", "close": 155.21, "volume": 386395.0}, {"date": "2025-05-02", "close": 158.79, "volume": 310779.0}, {"date": "2025-05-05", "close": 161.96, "volume": 441995.0}, {"date": "2025-05-06", "close": 158.5, "volume": 386579.0}, {"date": "2025-05-07", "close": 160.01, "volume": 271672.0}, {"date": "2025-05-08", "close": 168.38, "volume": 490220.0}, {"date": "2025-05-09", "close": 165.47, "volume": 368867.0}, {"date": "2025-05-12", "close": 167.13, "volume": 478397.0}, {"date": "2025-05-13", "close": 166.6, "volume": 411414.0}, {"date": "2025-05-14", "close": 163.82, "volume": 343900.0}, {"date": "2025-05-15", "close": 165.49, "volume": 244338.0}, {"date": "2025-05-16", "close": 164.09, "volume": 316654.0}, {"date": "2025-05-19", "close": 161.12, "volume": 337484.0}, {"date": "2025-05-20", "close": 169.29, "volume": 504341.0}, {"date": "2025-05-21", "close": 166.73, "volume": 518430.0}, {"date": "2025-05-22", "close": 167.64, "volume": 408031.0}, {"date": "2025-05-23", "close": 169.07, "volume": 278365.0}, {"date": "2025-05-27", "close": 178.14, "volume": 560845.0}, {"date": "2025-05-28", "close": 176.38, "volume": 492542.0}, {"date": "2025-05-29", "close": 172.49, "volume": 296914.0}, {"date": "2025-05-30", "close": 178.03, "volume": 1092267.0}, {"date": "2025-06-02", "close": 180.41, "volume": 757841.0}, {"date": "2025-06-03", "close": 186.16, "volume": 635796.0}, {"date": "2025-06-04", "close": 183.48, "volume": 718221.0}, {"date": "2025-06-05", "close": 186.59, "volume": 723847.0}, {"date": "2025-06-06", "close": 190.89, "volume": 1130150.0}, {"date": "2025-06-09", "close": 195.72, "volume": 1058764.0}, {"date": "2025-06-10", "close": 189.62, "volume": 547830.0}, {"date": "2025-06-11", "close": 189.52, "volume": 612809.0}, {"date": "2025-06-12", "close": 190.12, "volume": 339047.0}, {"date": "2025-06-13", "close": 195.1, "volume": 774038.0}, {"date": "2025-06-16", "close": 186.67, "volume": 712144.0}, {"date": "2025-06-17", "close": 188.73, "volume": 657493.0}, {"date": "2025-06-18", "close": 190.04, "volume": 801064.0}, {"date": "2025-06-20", "close": 189.65, "volume": 1164677.0}, {"date": "2025-06-23", "close": 191.23, "volume": 969748.0}, {"date": "2025-06-24", "close": 193.28, "volume": 1576279.0}, {"date": "2025-06-25", "close": 234.94, "volume": 6343615.0}, {"date": "2025-06-26", "close": 272.37, "volume": 4739199.0}, {"date": "2025-06-27", "close": 278.07, "volume": 3352690.0}, {"date": "2025-06-30", "close": 284.95, "volume": 1678487.0}, {"date": "2025-07-01", "close": 252.4, "volume": 3777505.0}, {"date": "2025-07-02", "close": 246.25, "volume": 5089655.0}, {"date": "2025-07-03", "close": 246.23, "volume": 2587653.0}, {"date": "2025-07-07", "close": 240.74, "volume": 2385501.0}, {"date": "2025-07-08", "close": 237.07, "volume": 1980955.0}, {"date": "2025-07-09", "close": 236.77, "volume": 1936368.0}, {"date": "2025-07-10", "close": 237.57, "volume": 2035906.0}, {"date": "2025-07-11", "close": 263.8, "volume": 4249288.0}, {"date": "2025-07-14", "close": 265.0, "volume": 2168604.0}, {"date": "2025-07-15", "close": 263.89, "volume": 1324921.0}, {"date": "2025-07-16", "close": 268.92, "volume": 1460374.0}, {"date": "2025-07-17", "close": 278.56, "volume": 6617607.0}, {"date": "2025-07-18", "close": 274.03, "volume": 1248111.0}, {"date": "2025-07-21", "close": 272.18, "volume": 1121150.0}, {"date": "2025-07-22", "close": 262.48, "volume": 1497172.0}, {"date": "2025-07-23", "close": 272.8, "volume": 974884.0}, {"date": "2025-07-24", "close": 271.2, "volume": 1113590.0}, {"date": "2025-07-25", "close": 272.88, "volume": 722697.0}, {"date": "2025-07-28", "close": 270.63, "volume": 1009447.0}, {"date": "2025-07-29", "close": 268.39, "volume": 769943.0}, {"date": "2025-07-30", "close": 267.8, "volume": 707754.0}, {"date": "2025-07-31", "close": 267.64, "volume": 711001.0}, {"date": "2025-08-01", "close": 260.07, "volume": 950722.0}, {"date": "2025-08-04", "close": 267.95, "volume": 552417.0}, {"date": "2025-08-05", "close": 264.75, "volume": 1106763.0}, {"date": "2025-08-06", "close": 263.1, "volume": 635986.0}, {"date": "2025-08-07", "close": 259.61, "volume": 679373.0}, {"date": "2025-08-08", "close": 247.45, "volume": 1094445.0}, {"date": "2025-08-11", "close": 244.44, "volume": 898872.0}, {"date": "2025-08-12", "close": 250.49, "volume": 1040851.0}, {"date": "2025-08-13", "close": 254.81, "volume": 798155.0}, {"date": "2025-08-14", "close": 249.73, "volume": 626371.0}, {"date": "2025-08-15", "close": 246.65, "volume": 671353.0}, {"date": "2025-08-18", "close": 247.13, "volume": 655328.0}, {"date": "2025-08-19", "close": 235.18, "volume": 1013575.0}, {"date": "2025-08-20", "close": 232.24, "volume": 637344.0}, {"date": "2025-08-21", "close": 235.07, "volume": 514270.0}, {"date": "2025-08-22", "close": 239.84, "volume": 806357.0}, {"date": "2025-08-25", "close": 241.15, "volume": 740057.0}, {"date": "2025-08-26", "close": 245.9, "volume": 653572.0}, {"date": "2025-08-27", "close": 247.47, "volume": 625776.0}, {"date": "2025-08-28", "close": 248.93, "volume": 438745.0}, {"date": "2025-08-29", "close": 241.35, "volume": 624980.0}, {"date": "2025-09-02", "close": 240.02, "volume": 518457.0}, {"date": "2025-09-03", "close": 238.23, "volume": 433540.0}, {"date": "2025-09-04", "close": 226.76, "volume": 1223033.0}, {"date": "2025-09-05", "close": 226.08, "volume": 775215.0}, {"date": "2025-09-08", "close": 236.91, "volume": 1490959.0}, {"date": "2025-09-09", "close": 230.99, "volume": 1801130.0}, {"date": "2025-09-10", "close": 247.05, "volume": 2574303.0}, {"date": "2025-09-11", "close": 241.81, "volume": 1861798.0}, {"date": "2025-09-12", "close": 243.0, "volume": 781942.0}, {"date": "2025-09-15", "close": 251.04, "volume": 940517.0}, {"date": "2025-09-16", "close": 265.87, "volume": 1348595.0}, {"date": "2025-09-17", "close": 272.07, "volume": 1112464.0}, {"date": "2025-09-18", "close": 283.43, "volume": 1529871.0}, {"date": "2025-09-19", "close": 278.55, "volume": 1991932.0}, {"date": "2025-09-22", "close": 288.08, "volume": 870370.0}, {"date": "2025-09-23", "close": 298.61, "volume": 1588368.0}, {"date": "2025-09-24", "close": 301.52, "volume": 1378228.0}, {"date": "2025-09-25", "close": 301.79, "volume": 1164512.0}, {"date": "2025-09-26", "close": 301.2, "volume": 752815.0}, {"date": "2025-09-29", "close": 308.69, "volume": 1445361.0}, {"date": "2025-09-30", "close": 314.89, "volume": 1029905.0}, {"date": "2025-10-01", "close": 346.08, "volume": 2075376.0}, {"date": "2025-10-02", "close": 360.28, "volume": 1571480.0}, {"date": "2025-10-03", "close": 374.64, "volume": 1683651.0}, {"date": "2025-10-06", "close": 391.88, "volume": 1823612.0}, {"date": "2025-10-07", "close": 395.13, "volume": 1459352.0}, {"date": "2025-10-08", "close": 407.51, "volume": 1632798.0}, {"date": "2025-10-09", "close": 398.29, "volume": 1024582.0}, {"date": "2025-10-10", "close": 392.29, "volume": 1049557.0}, {"date": "2025-10-13", "close": 409.83, "volume": 1321008.0}, {"date": "2025-10-14", "close": 401.63, "volume": 737549.0}, {"date": "2025-10-15", "close": 384.69, "volume": 1238178.0}, {"date": "2025-10-16", "close": 374.1, "volume": 1101110.0}, {"date": "2025-10-17", "close": 350.59, "volume": 1616650.0}, {"date": "2025-10-20", "close": 364.04, "volume": 1726900.0}, {"date": "2025-10-21", "close": 377.18, "volume": 853560.0}, {"date": "2025-10-22", "close": 355.18, "volume": 1159393.0}, {"date": "2025-10-23", "close": 364.28, "volume": 698997.0}, {"date": "2025-10-24", "close": 378.54, "volume": 784103.0}, {"date": "2025-10-27", "close": 380.13, "volume": 751637.0}, {"date": "2025-10-28", "close": 379.93, "volume": 510895.0}, {"date": "2025-10-29", "close": 380.65, "volume": 671272.0}, {"date": "2025-10-30", "close": 365.83, "volume": 800924.0}, {"date": "2025-10-31", "close": 369.91, "volume": 588038.0}, {"date": "2025-11-03", "close": 367.88, "volume": 466986.0}, {"date": "2025-11-04", "close": 365.08, "volume": 645035.0}, {"date": "2025-11-05", "close": 350.7, "volume": 862209.0}, {"date": "2025-11-06", "close": 328.23, "volume": 946245.0}, {"date": "2025-11-07", "close": 329.65, "volume": 1416440.0}, {"date": "2025-11-10", "close": 333.87, "volume": 642923.0}, {"date": "2025-11-11", "close": 328.09, "volume": 496545.0}, {"date": "2025-11-12", "close": 323.32, "volume": 477675.0}, {"date": "2025-11-13", "close": 295.49, "volume": 1212389.0}, {"date": "2025-11-14", "close": 291.21, "volume": 890764.0}, {"date": "2025-11-17", "close": 283.66, "volume": 668623.0}, {"date": "2025-11-18", "close": 280.95, "volume": 789822.0}, {"date": "2025-11-19", "close": 280.43, "volume": 672517.0}, {"date": "2025-11-20", "close": 273.98, "volume": 847681.0}, {"date": "2025-11-21", "close": 272.54, "volume": 792833.0}, {"date": "2025-11-24", "close": 276.99, "volume": 689325.0}, {"date": "2025-11-25", "close": 278.47, "volume": 674882.0}, {"date": "2025-11-26", "close": 279.19, "volume": 566410.0}, {"date": "2025-11-28", "close": 279.46, "volume": 270946.0}, {"date": "2025-12-01", "close": 257.8, "volume": 792933.0}, {"date": "2025-12-02", "close": 264.95, "volume": 811479.0}, {"date": "2025-12-03", "close": 271.78, "volume": 1017661.0}, {"date": "2025-12-04", "close": 287.45, "volume": 1035699.0}, {"date": "2025-12-05", "close": 278.39, "volume": 848862.0}, {"date": "2025-12-08", "close": 282.47, "volume": 790769.0}, {"date": "2025-12-09", "close": 281.42, "volume": 2323775.0}, {"date": "2025-12-10", "close": 245.25, "volume": 4521906.0}, {"date": "2025-12-11", "close": 249.75, "volume": 1314311.0}, {"date": "2025-12-12", "close": 239.0, "volume": 1244499.0}, {"date": "2025-12-15", "close": 235.32, "volume": 1122443.0}, {"date": "2025-12-16", "close": 234.65, "volume": 981455.0}, {"date": "2025-12-17", "close": 229.1, "volume": 882672.0}, {"date": "2025-12-18", "close": 230.69, "volume": 804998.0}, {"date": "2025-12-19", "close": 243.01, "volume": 2124878.0}, {"date": "2025-12-22", "close": 255.39, "volume": 1428235.0}, {"date": "2025-12-23", "close": 261.15, "volume": 1063015.0}, {"date": "2025-12-24", "close": 260.7, "volume": 404534.0}, {"date": "2025-12-26", "close": 255.0, "volume": 504119.0}, {"date": "2025-12-29", "close": 249.15, "volume": 615653.0}, {"date": "2025-12-30", "close": 244.0, "volume": 715107.0}, {"date": "2025-12-31", "close": 241.89, "volume": 719251.0}, {"date": "2026-01-02", "close": 256.19, "volume": 940158.0}, {"date": "2026-01-05", "close": 297.41, "volume": 2347863.0}, {"date": "2026-01-06", "close": 317.03, "volume": 1931978.0}, {"date": "2026-01-07", "close": 318.48, "volume": 2040515.0}, {"date": "2026-01-08", "close": 344.96, "volume": 3218648.0}, {"date": "2026-01-09", "close": 364.99, "volume": 1892739.0}, {"date": "2026-01-12", "close": 370.68, "volume": 1539134.0}, {"date": "2026-01-13", "close": 363.86, "volume": 1591247.0}, {"date": "2026-01-14", "close": 381.8, "volume": 1951155.0}, {"date": "2026-01-15", "close": 378.57, "volume": 1458308.0}, {"date": "2026-01-16", "close": 392.86, "volume": 2028829.0}, {"date": "2026-01-20", "close": 330.89, "volume": 3518265.0}, {"date": "2026-01-21", "close": 319.63, "volume": 2835543.0}, {"date": "2026-01-22", "close": 312.12, "volume": 1290465.0}, {"date": "2026-01-23", "close": 307.75, "volume": 1017147.0}, {"date": "2026-01-26", "close": 302.67, "volume": 1357530.0}, {"date": "2026-01-27", "close": 309.57, "volume": 1203990.0}, {"date": "2026-01-28", "close": 306.94, "volume": 2109175.0}, {"date": "2026-01-29", "close": 293.22, "volume": 1448254.0}, {"date": "2026-01-30", "close": 278.39, "volume": 1091863.0}, {"date": "2026-02-02", "close": 269.99, "volume": 1619416.0}, {"date": "2026-02-03", "close": 285.41, "volume": 1081493.0}, {"date": "2026-02-04", "close": 257.3, "volume": 1812570.0}, {"date": "2026-02-05", "close": 236.88, "volume": 1538536.0}, {"date": "2026-02-06", "close": 257.2, "volume": 1491951.0}, {"date": "2026-02-09", "close": 274.35, "volume": 1150707.0}, {"date": "2026-02-10", "close": 263.26, "volume": 1018775.0}, {"date": "2026-02-11", "close": 243.42, "volume": 1593958.0}, {"date": "2026-02-12", "close": 235.12, "volume": 1183953.0}, {"date": "2026-02-13", "close": 243.87, "volume": 686930.0}, {"date": "2026-02-17", "close": 262.99, "volume": 1378319.0}, {"date": "2026-02-18", "close": 265.46, "volume": 1067193.0}, {"date": "2026-02-19", "close": 281.67, "volume": 1299656.0}, {"date": "2026-02-20", "close": 264.63, "volume": 1116691.0}, {"date": "2026-02-23", "close": 261.33, "volume": 733513.0}, {"date": "2026-02-24", "close": 262.25, "volume": 731480.0}, {"date": "2026-02-25", "close": 255.22, "volume": 736179.0}, {"date": "2026-02-26", "close": 259.62, "volume": 713993.0}, {"date": "2026-02-27", "close": 252.25, "volume": 890619.0}, {"date": "2026-03-02", "close": 208.32, "volume": 13461950.0}, {"date": "2026-03-03", "close": 228.3, "volume": 5466224.0}, {"date": "2026-03-04", "close": 226.48, "volume": 1760695.0}, {"date": "2026-03-05", "close": 220.56, "volume": 2366403.0}, {"date": "2026-03-06", "close": 229.8, "volume": 2122842.0}, {"date": "2026-03-09", "close": 227.29, "volume": 2089671.0}, {"date": "2026-03-10", "close": 221.57, "volume": 2507155.0}, {"date": "2026-03-11", "close": 207.73, "volume": 5230267.0}, {"date": "2026-03-12", "close": 211.88, "volume": 2883231.0}, {"date": "2026-03-13", "close": 207.07, "volume": 1378957.0}, {"date": "2026-03-16", "close": 211.88, "volume": 1483397.0}, {"date": "2026-03-17", "close": 222.51, "volume": 1721245.0}, {"date": "2026-03-18", "close": 215.85, "volume": 1432228.0}, {"date": "2026-03-19", "close": 211.35, "volume": 1884057.0}, {"date": "2026-03-20", "close": 197.72, "volume": 2050586.0}, {"date": "2026-03-23", "close": 206.27, "volume": 1737371.0}, {"date": "2026-03-24", "close": 196.18, "volume": 1254439.0}, {"date": "2026-03-25", "close": 199.02, "volume": 1055776.0}, {"date": "2026-03-26", "close": 195.91, "volume": 1017932.0}, {"date": "2026-03-27", "close": 184.43, "volume": 874781.0}, {"date": "2026-03-30", "close": 176.97, "volume": 1170695.0}, {"date": "2026-03-31", "close": 183.05, "volume": 1319160.0}, {"date": "2026-04-01", "close": 183.5, "volume": 922192.0}, {"date": "2026-04-02", "close": 184.36, "volume": 720332.0}, {"date": "2026-04-06", "close": 189.26, "volume": 650826.0}, {"date": "2026-04-07", "close": 186.85, "volume": 646130.0}, {"date": "2026-04-08", "close": 186.94, "volume": 1499658.0}, {"date": "2026-04-09", "close": 177.7, "volume": 1267378.0}, {"date": "2026-04-10", "close": 179.72, "volume": 869093.0}, {"date": "2026-04-13", "close": 194.39, "volume": 1275934.0}, {"date": "2026-04-14", "close": 194.52, "volume": 953398.0}, {"date": "2026-04-15", "close": 198.42, "volume": 833856.0}, {"date": "2026-04-16", "close": 201.99, "volume": 1080531.0}, {"date": "2026-04-17", "close": 191.42, "volume": 1572886.0}, {"date": "2026-04-20", "close": 197.23, "volume": 1006824.0}, {"date": "2026-04-21", "close": 210.07, "volume": 2446285.0}, {"date": "2026-04-22", "close": 210.1, "volume": 1304748.0}, {"date": "2026-04-23", "close": 201.91, "volume": 1060526.0}, {"date": "2026-04-24", "close": 196.28, "volume": 863986.0}, {"date": "2026-04-27", "close": 195.74, "volume": 705595.0}, {"date": "2026-04-28", "close": 192.34, "volume": 874508.0}, {"date": "2026-04-29", "close": 183.5, "volume": 825505.0}, {"date": "2026-04-30", "close": 195.02, "volume": 1110150.0}, {"date": "2026-05-01", "close": 184.97, "volume": 1072356.0}, {"date": "2026-05-04", "close": 180.26, "volume": 1287869.0}, {"date": "2026-05-05", "close": 166.69, "volume": 1760444.0}, {"date": "2026-05-06", "close": 174.37, "volume": 1422540.0}, {"date": "2026-05-07", "close": 168.18, "volume": 1100541.0}, {"date": "2026-05-08", "close": 168.29, "volume": 918267.0}, {"date": "2026-05-11", "close": 166.45, "volume": 1388967.0}, {"date": "2026-05-12", "close": 168.86, "volume": 1210949.0}, {"date": "2026-05-13", "close": 160.99, "volume": 1368795.0}, {"date": "2026-05-14", "close": 165.27, "volume": 968516.0}, {"date": "2026-05-15", "close": 158.0, "volume": 931848.0}, {"date": "2026-05-18", "close": 161.52, "volume": 928857.0}, {"date": "2026-05-19", "close": 160.23, "volume": 719918.0}, {"date": "2026-05-20", "close": 163.87, "volume": 727928.0}, {"date": "2026-05-21", "close": 163.09, "volume": 639165.0}, {"date": "2026-05-22", "close": 174.23, "volume": 1166306.0}, {"date": "2026-05-26", "close": 182.26, "volume": 1644395.0}, {"date": "2026-05-27", "close": 181.28, "volume": 1113590.0}, {"date": "2026-05-28", "close": 214.39, "volume": 4163488.0}, {"date": "2026-05-29", "close": 207.24, "volume": 2739783.0}, {"date": "2026-06-01", "close": 204.09, "volume": 1374806.0}, {"date": "2026-06-02", "close": 204.35, "volume": 1109968.0}, {"date": "2026-06-03", "close": 191.47, "volume": 1334075.0}, {"date": "2026-06-04", "close": 204.4, "volume": 1021650.0}, {"date": "2026-06-05", "close": 185.92, "volume": 1121877.0}, {"date": "2026-06-08", "close": 184.68, "volume": 903590.0}, {"date": "2026-06-09", "close": 176.51, "volume": 1108403.0}, {"date": "2026-06-10", "close": 172.93, "volume": 813848.0}, {"date": "2026-06-11", "close": 183.69, "volume": 684096.0}, {"date": "2026-06-12", "close": 170.58, "volume": 1050946.0}, {"date": "2026-06-15", "close": 171.95, "volume": 963947.0}, {"date": "2026-06-16", "close": 166.71, "volume": 1039528.0}, {"date": "2026-06-17", "close": 167.11, "volume": 773340.0}, {"date": "2026-06-18", "close": 169.61, "volume": 1560067.0}, {"date": "2026-06-22", "close": 151.33, "volume": 2370367.0}, {"date": "2026-06-23", "close": 149.08, "volume": 1041026.0}, {"date": "2026-06-24", "close": 142.18, "volume": 1079332.0}, {"date": "2026-06-25", "close": 136.68, "volume": 1521512.0}, {"date": "2026-06-26", "close": 137.95, "volume": 5876679.0}, {"date": "2026-06-29", "close": 139.0, "volume": 3159780.0}, {"date": "2026-06-30", "close": 165.07, "volume": 8036208.0}, {"date": "2026-07-01", "close": 172.44, "volume": 2969358.0}, {"date": "2026-07-02", "close": 190.89, "volume": 4167391.0}, {"date": "2026-07-06", "close": 176.84, "volume": 2392699.0}, {"date": "2026-07-07", "close": 162.53, "volume": 2251423.0}, {"date": "2026-07-08", "close": 157.78, "volume": 2378349.0}, {"date": "2026-07-09", "close": 148.4, "volume": 2301261.0}, {"date": "2026-07-10", "close": 144.58, "volume": 1344569.0}, {"date": "2026-07-13", "close": 141.8, "volume": 1243379.0}, {"date": "2026-07-14", "close": 143.47, "volume": 1073421.0}, {"date": "2026-07-15", "close": 141.22, "volume": 1308002.0}, {"date": "2026-07-16", "close": 149.29, "volume": 2197858.0}, {"date": "2026-07-17", "close": 142.2, "volume": 1265218.0}, {"date": "2026-07-20", "close": 142.6, "volume": 1331503.0}, {"date": "2026-07-21", "close": 148.84, "volume": 1584835.0}, {"date": "2026-07-22", "close": 150.35, "volume": 1823452.0}, {"date": "2026-07-23", "close": 158.73, "volume": 1653957.0}, {"date": "2026-07-24", "close": 149.51, "volume": 1115440.0}, {"date": "2026-07-27", "close": 154.24, "volume": 973646.0}, {"date": "2026-07-28", "close": 156.35, "volume": 1043311.0}, {"date": "2026-07-29", "close": 142.12, "volume": 1299085.0}, {"date": "2026-07-30", "close": 146.57, "volume": 953578.0}, {"date": "2026-07-31", "close": 149.37, "volume": 943345.0}, {"date": "2026-08-03", "close": 159.18, "volume": 968580.0}, {"date": "2026-08-04", "close": 169.02, "volume": 1845257.0}, {"date": "2026-08-05", "close": 168.06, "volume": 1007652.0}, {"date": "2026-08-06", "close": 171.12, "volume": 1040864.0}, {"date": "2026-08-07", "close": 186.73, "volume": 1916183.0}], "refreshing": true}