{"ticker": "WTS", "overview": {"cik": "795403", "ticker": "WTS", "name": "WATTS WATER TECHNOLOGIES INC", "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "sic": "3490", "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003270", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007520", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007272", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007271", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091726", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091165", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006921", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006920", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006919", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006918", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006917", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006916", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006915", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006914", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003176", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005242", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005626", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001104659-26-064960", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064461", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005282", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004480", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056817", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056325", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-052830", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1716924.4300000002, "net": -1716924.4300000002, "insiders": 3, "first_date": "2005-10-06", "last_date": "2026-09-04"}, "metrics": {"ticker": "WTS", "has_prices": true, "as_of": "2026-08-07", "last": 392.23, "prev_close": 377.12, "change": 15.110000000000014, "change_pct": 0.04006682223165044, "session_volume": 230348.0, "vwap_5": 370.297865620346, "vwap_20": 353.0188188853878, "vwap_60": 340.8707844885205, "vwap_250": 309.8295743269051, "high_52w": 392.23, "low_52w": 263.55, "avg_volume_20": 207616.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-117599", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Timothy P. Horne", "who_key": "HORNE TIMOTHY P", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HORNE TIMOTHY P moves to a 17.7% passive stake in WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1235976/0001104659-26-117599-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "0001225208-26-007690", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Elie Melhem", "who_key": "Melhem Elie", "role": "President- APAC, M. East, Afr.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 394066.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "President sells $394K of WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1533055/000122520826007690/0001225208-26-007690-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "13DG-0002012383-26-003270", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003270-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001225208-26-007520", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Joseph T. Noonan", "who_key": "Noonan Joseph T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1291075.6600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "A director trims WTS: $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1573151/000122520826007520/0001225208-26-007520-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001225208-26-007271", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Timothy P. Horne", "who_key": "HORNE TIMOTHY P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "10% owner files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235976/000122520826007271/0001225208-26-007271-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001225208-26-007272", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Joseph T. Noonan", "who_key": "Noonan Joseph T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573151/000122520826007272/0001225208-26-007272-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001225208-26-006921", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Merilee Raines", "who_key": "RAINES MERILEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023869/000122520826006921/0001225208-26-006921-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-006917", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Joseph T. Noonan", "who_key": "Noonan Joseph T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573151/000122520826006917/0001225208-26-006917-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-006918", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Joseph William Reitmeier", "who_key": "Reitmeier Joseph William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554544/000122520826006918/0001225208-26-006918-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-006919", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Suzanne Stefany", "who_key": "Stefany Suzanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721346/000122520826006919/0001225208-26-006919-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-006920", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Kenneth Napolitano", "who_key": "Napolitano Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531827/000122520826006920/0001225208-26-006920-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-006916", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Michael J. Dubose", "who_key": "Dubose Michael J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833320/000122520826006916/0001225208-26-006916-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-006914", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "David A. Dunbar", "who_key": "Dunbar David A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595316/000122520826006914/0001225208-26-006914-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "0001225208-26-006915", "src": "INSIDERS", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Rebecca Boll", "who_key": "Boll Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on WTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888917/000122520826006915/0001225208-26-006915-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "13DG-0002012383-26-003176", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.8% passive stake in WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003176-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-001274", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001274-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0001104659-26-052830", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Timothy P. Horne", "who_key": "HORNE TIMOTHY P", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HORNE TIMOTHY P adjusts its stake in WTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1235976/0001104659-26-052830-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000763", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000763-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002663", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002663-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0000807249-05-000341", "src": "INSIDERS", "ticker": "WTS", "cik": "67347", "company": "MODINE MANUFACTURING CO", "company_raw": "MODINE MANUFACTURING CO", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 31781.969999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "10% owner sells $32K of WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000080724905000341/0000807249-05-000341-index.htm", "trade_date": "2005-10-06", "timestamp": "2005-10-06", "mins": 11084621}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-117599", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Timothy P. Horne", "who_key": "HORNE TIMOTHY P", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HORNE TIMOTHY P moves to a 17.7% passive stake in WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1235976/0001104659-26-117599-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "13DG-0002012383-26-003270", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003270-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "13DG-0002012383-26-003176", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.8% passive stake in WTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003176-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-001274", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001274-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0001104659-26-052830", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Timothy P. Horne", "who_key": "HORNE TIMOTHY P", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HORNE TIMOTHY P adjusts its stake in WTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1235976/0001104659-26-052830-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000763", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WTS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000763-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002663", "src": "13DG", "ticker": "WTS", "cik": "795403", "company": "WATTS WATER TECHNOLOGIES INC", "company_raw": "WATTS WATER TECHNOLOGIES INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WTS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002663-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Watts Water Technologies, Inc. Class A Common Stock", "new_value": "WATTS WATER TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000795403", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000795403", "applied": 1, "detected_at": "2026-10-28T17:07:20.767138"}]}, "key_people": [{"who": "Joseph T. Noonan", "who_key": "Noonan Joseph T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1291075.6600000001, "net": -1291075.6600000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1291075.6600000001, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573151/000122520826007520/0001225208-26-007520-index.htm"}], "latest": {"action": "SELL", "amount": 1291075.6600000001, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573151/000122520826007520/0001225208-26-007520-index.htm"}}, {"who": "Elie Melhem", "who_key": "Melhem Elie", "role": "President- APAC, M. East, Afr.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 394066.8, "net": -394066.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 394066.8, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533055/000122520826007690/0001225208-26-007690-index.htm"}], "latest": {"action": "SELL", "amount": 394066.8, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1533055/000122520826007690/0001225208-26-007690-index.htm"}}, {"who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 31781.969999999998, "net": -31781.969999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31781.969999999998, "date": "2005-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000080724905000341/0000807249-05-000341-index.htm"}], "latest": {"action": "SELL", "amount": 31781.969999999998, "date": "2005-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/67347/000080724905000341/0000807249-05-000341-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -1291075.6600000001}, {"date": "2026-09-04", "net": -394066.8}], "announcements": [{"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009109", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003270", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007520", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007272", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007271", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091726", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-091165", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006921", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006920", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006919", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006918", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006917", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006916", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006915", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006914", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003176", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005242", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001225208-26-005626", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001104659-26-064960", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064461", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005282", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004480", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056817", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001104659-26-056325", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-052830", "price_sensitive": false}], "performance": {"ticker": "WTS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 62.56, "volume": 257896.0}, {"date": "2016-08-09", "close": 62.64, "volume": 258204.0}, {"date": "2016-08-10", "close": 63.6, "volume": 135786.0}, {"date": "2016-08-11", "close": 65.45, "volume": 157947.0}, {"date": "2016-08-12", "close": 65.19, "volume": 127449.0}, {"date": "2016-08-15", "close": 65.23, "volume": 109652.0}, {"date": "2016-08-16", "close": 64.47, "volume": 91477.0}, {"date": "2016-08-17", "close": 64.51, "volume": 104037.0}, {"date": "2016-08-18", "close": 65.0, "volume": 88870.0}, {"date": "2016-08-19", "close": 65.15, "volume": 181157.0}, {"date": "2016-08-22", "close": 65.05, "volume": 85193.0}, {"date": "2016-08-23", "close": 65.14, "volume": 114359.0}, {"date": "2016-08-24", "close": 64.82, "volume": 59594.0}, {"date": "2016-08-25", "close": 65.29, "volume": 102417.0}, {"date": "2016-08-26", "close": 65.3, "volume": 89560.0}, {"date": "2016-08-29", "close": 65.46, "volume": 70260.0}, {"date": "2016-08-30", "close": 65.33, "volume": 63928.0}, {"date": "2016-08-31", "close": 64.4, "volume": 81796.0}, {"date": "2016-09-01", "close": 65.07, "volume": 122312.0}, {"date": "2016-09-02", "close": 65.9, "volume": 93006.0}, {"date": "2016-09-06", "close": 65.22, "volume": 97959.0}, {"date": "2016-09-07", "close": 65.68, "volume": 81247.0}, {"date": "2016-09-08", "close": 65.29, "volume": 70166.0}, {"date": "2016-09-09", "close": 62.9, "volume": 137183.0}, {"date": "2016-09-12", "close": 62.98, "volume": 184495.0}, {"date": "2016-09-13", "close": 61.37, "volume": 111390.0}, {"date": "2016-09-14", "close": 61.08, "volume": 94465.0}, {"date": "2016-09-15", "close": 61.95, "volume": 77464.0}, {"date": "2016-09-16", "close": 61.58, "volume": 287502.0}, {"date": "2016-09-19", "close": 61.86, "volume": 163371.0}, {"date": "2016-09-20", "close": 61.81, "volume": 113054.0}, {"date": "2016-09-21", "close": 62.94, "volume": 100958.0}, {"date": "2016-09-22", "close": 64.63, "volume": 104008.0}, {"date": "2016-09-23", "close": 63.28, "volume": 135809.0}, {"date": "2016-09-26", "close": 62.98, "volume": 105140.0}, {"date": "2016-09-27", "close": 63.42, "volume": 118552.0}, {"date": "2016-09-28", "close": 64.51, "volume": 149866.0}, {"date": "2016-09-29", "close": 63.67, "volume": 173110.0}, {"date": "2016-09-30", "close": 64.84, "volume": 102667.0}, {"date": "2016-10-03", "close": 64.82, "volume": 122677.0}, {"date": "2016-10-04", "close": 64.81, "volume": 109932.0}, {"date": "2016-10-05", "close": 64.67, "volume": 135017.0}, {"date": "2016-10-06", "close": 64.99, "volume": 96480.0}, {"date": "2016-10-07", "close": 63.65, "volume": 163393.0}, {"date": "2016-10-10", "close": 63.99, "volume": 105878.0}, {"date": "2016-10-11", "close": 62.18, "volume": 103415.0}, {"date": "2016-10-12", "close": 63.0, "volume": 192631.0}, {"date": "2016-10-13", "close": 62.27, "volume": 87378.0}, {"date": "2016-10-14", "close": 62.27, "volume": 93627.0}, {"date": "2016-10-17", "close": 62.5, "volume": 46703.0}, {"date": "2016-10-18", "close": 62.5, "volume": 105714.0}, {"date": "2016-10-19", "close": 62.4, "volume": 89009.0}, {"date": "2016-10-20", "close": 61.26, "volume": 119633.0}, {"date": "2016-10-21", "close": 61.4, "volume": 97599.0}, {"date": "2016-10-24", "close": 61.65, "volume": 75055.0}, {"date": "2016-10-25", "close": 61.5, "volume": 96899.0}, {"date": "2016-10-26", "close": 61.3, "volume": 129908.0}, {"date": "2016-10-27", "close": 60.15, "volume": 138027.0}, {"date": "2016-10-28", "close": 59.95, "volume": 180934.0}, {"date": "2016-10-31", "close": 60.0, "volume": 154013.0}, {"date": "2016-11-01", "close": 59.25, "volume": 159928.0}, {"date": "2016-11-02", "close": 59.5, "volume": 179175.0}, {"date": "2016-11-03", "close": 60.8, "volume": 435871.0}, {"date": "2016-11-04", "close": 61.75, "volume": 199469.0}, {"date": "2016-11-07", "close": 62.6, "volume": 204424.0}, {"date": "2016-11-08", "close": 62.8, "volume": 121031.0}, {"date": "2016-11-09", "close": 63.7, "volume": 249236.0}, {"date": "2016-11-10", "close": 67.4, "volume": 414089.0}, {"date": "2016-11-11", "close": 68.35, "volume": 247852.0}, {"date": "2016-11-14", "close": 67.95, "volume": 142847.0}, {"date": "2016-11-15", "close": 68.4, "volume": 107850.0}, {"date": "2016-11-16", "close": 68.95, "volume": 160448.0}, {"date": "2016-11-17", "close": 68.55, "volume": 144327.0}, {"date": "2016-11-18", "close": 68.75, "volume": 185492.0}, {"date": "2016-11-21", "close": 68.2, "volume": 178164.0}, {"date": "2016-11-22", "close": 68.25, "volume": 410097.0}, {"date": "2016-11-23", "close": 68.95, "volume": 125589.0}, {"date": "2016-11-25", "close": 69.4, "volume": 70964.0}, {"date": "2016-11-28", "close": 68.65, "volume": 149099.0}, {"date": "2016-11-29", "close": 68.35, "volume": 94989.0}, {"date": "2016-11-30", "close": 68.3, "volume": 124089.0}, {"date": "2016-12-01", "close": 68.8, "volume": 138571.0}, {"date": "2016-12-02", "close": 68.1, "volume": 157654.0}, {"date": "2016-12-05", "close": 68.05, "volume": 248592.0}, {"date": "2016-12-06", "close": 68.7, "volume": 136172.0}, {"date": "2016-12-07", "close": 69.25, "volume": 115145.0}, {"date": "2016-12-08", "close": 69.55, "volume": 195769.0}, {"date": "2016-12-09", "close": 70.6, "volume": 103542.0}, {"date": "2016-12-12", "close": 69.65, "volume": 89876.0}, {"date": "2016-12-13", "close": 69.5, "volume": 119623.0}, {"date": "2016-12-14", "close": 68.5, "volume": 131778.0}, {"date": "2016-12-15", "close": 68.3, "volume": 193355.0}, {"date": "2016-12-16", "close": 68.0, "volume": 335104.0}, {"date": "2016-12-19", "close": 66.95, "volume": 248413.0}, {"date": "2016-12-20", "close": 67.2, "volume": 159347.0}, {"date": "2016-12-21", "close": 66.6, "volume": 95604.0}, {"date": "2016-12-22", "close": 66.25, "volume": 105213.0}, {"date": "2016-12-23", "close": 66.34, "volume": 71961.0}, {"date": "2016-12-27", "close": 66.55, "volume": 81077.0}, {"date": "2016-12-28", "close": 65.45, "volume": 69102.0}, {"date": "2016-12-29", "close": 65.75, "volume": 44276.0}, {"date": "2016-12-30", "close": 65.2, "volume": 114139.0}, {"date": "2017-01-03", "close": 65.8, "volume": 134189.0}, {"date": "2017-01-04", "close": 65.55, "volume": 317621.0}, {"date": "2017-01-05", "close": 66.05, "volume": 162565.0}, {"date": "2017-01-06", "close": 65.25, "volume": 73466.0}, {"date": "2017-01-09", "close": 64.2, "volume": 58939.0}, {"date": "2017-01-10", "close": 65.05, "volume": 101400.0}, {"date": "2017-01-11", "close": 65.15, "volume": 162922.0}, {"date": "2017-01-12", "close": 63.6, "volume": 140555.0}, {"date": "2017-01-13", "close": 64.95, "volume": 74438.0}, {"date": "2017-01-17", "close": 63.8, "volume": 75041.0}, {"date": "2017-01-18", "close": 64.05, "volume": 68497.0}, {"date": "2017-01-19", "close": 63.8, "volume": 56292.0}, {"date": "2017-01-20", "close": 64.1, "volume": 76165.0}, {"date": "2017-01-23", "close": 63.4, "volume": 130224.0}, {"date": "2017-01-24", "close": 63.45, "volume": 310231.0}, {"date": "2017-01-25", "close": 64.45, "volume": 201034.0}, {"date": "2017-01-26", "close": 64.3, "volume": 109182.0}, {"date": "2017-01-27", "close": 65.7, "volume": 210220.0}, {"date": "2017-01-30", "close": 65.51, "volume": 164080.0}, {"date": "2017-01-31", "close": 66.0, "volume": 243859.0}, {"date": "2017-02-01", "close": 66.1, "volume": 127739.0}, {"date": "2017-02-02", "close": 65.8, "volume": 108805.0}, {"date": "2017-02-03", "close": 67.7, "volume": 110922.0}, {"date": "2017-02-06", "close": 66.25, "volume": 94271.0}, {"date": "2017-02-07", "close": 65.9, "volume": 78120.0}, {"date": "2017-02-08", "close": 65.4, "volume": 94839.0}, {"date": "2017-02-09", "close": 65.9, "volume": 238477.0}, {"date": "2017-02-10", "close": 63.1, "volume": 628423.0}, {"date": "2017-02-13", "close": 63.5, "volume": 302302.0}, {"date": "2017-02-14", "close": 62.4, "volume": 163099.0}, {"date": "2017-02-15", "close": 62.35, "volume": 241054.0}, {"date": "2017-02-16", "close": 63.0, "volume": 138663.0}, {"date": "2017-02-17", "close": 62.25, "volume": 135348.0}, {"date": "2017-02-21", "close": 63.85, "volume": 136321.0}, {"date": "2017-02-22", "close": 64.45, "volume": 174685.0}, {"date": "2017-02-23", "close": 63.25, "volume": 135137.0}, {"date": "2017-02-24", "close": 64.15, "volume": 178885.0}, {"date": "2017-02-27", "close": 64.95, "volume": 176476.0}, {"date": "2017-02-28", "close": 63.95, "volume": 188517.0}, {"date": "2017-03-01", "close": 65.85, "volume": 149387.0}, {"date": "2017-03-02", "close": 64.1, "volume": 116272.0}, {"date": "2017-03-03", "close": 63.8, "volume": 139998.0}, {"date": "2017-03-06", "close": 63.4, "volume": 73496.0}, {"date": "2017-03-07", "close": 62.65, "volume": 102481.0}, {"date": "2017-03-08", "close": 61.85, "volume": 89244.0}, {"date": "2017-03-09", "close": 61.65, "volume": 105777.0}, {"date": "2017-03-10", "close": 61.8, "volume": 111539.0}, {"date": "2017-03-13", "close": 62.0, "volume": 86842.0}, {"date": "2017-03-14", "close": 61.45, "volume": 105084.0}, {"date": "2017-03-15", "close": 62.3, "volume": 243865.0}, {"date": "2017-03-16", "close": 61.9, "volume": 163228.0}, {"date": "2017-03-17", "close": 61.75, "volume": 373172.0}, {"date": "2017-03-20", "close": 61.3, "volume": 118145.0}, {"date": "2017-03-21", "close": 60.45, "volume": 146508.0}, {"date": "2017-03-22", "close": 60.1, "volume": 83314.0}, {"date": "2017-03-23", "close": 60.95, "volume": 91532.0}, {"date": "2017-03-24", "close": 60.7, "volume": 84099.0}, {"date": "2017-03-27", "close": 60.75, "volume": 94407.0}, {"date": "2017-03-28", "close": 61.6, "volume": 104607.0}, {"date": "2017-03-29", "close": 61.95, "volume": 160702.0}, {"date": "2017-03-30", "close": 62.4, "volume": 104829.0}, {"date": "2017-03-31", "close": 62.35, "volume": 280620.0}, {"date": "2017-04-03", "close": 61.1, "volume": 190732.0}, {"date": "2017-04-04", "close": 60.95, "volume": 95242.0}, {"date": "2017-04-05", "close": 60.45, "volume": 196206.0}, {"date": "2017-04-06", "close": 61.25, "volume": 118153.0}, {"date": "2017-04-07", "close": 61.55, "volume": 167505.0}, {"date": "2017-04-10", "close": 61.3, "volume": 80970.0}, {"date": "2017-04-11", "close": 61.85, "volume": 109942.0}, {"date": "2017-04-12", "close": 60.4, "volume": 112274.0}, {"date": "2017-04-13", "close": 59.35, "volume": 90231.0}, {"date": "2017-04-17", "close": 60.1, "volume": 88605.0}, {"date": "2017-04-18", "close": 60.2, "volume": 62573.0}, {"date": "2017-04-19", "close": 60.1, "volume": 66041.0}, {"date": "2017-04-20", "close": 61.1, "volume": 100870.0}, {"date": "2017-04-21", "close": 60.95, "volume": 129475.0}, {"date": "2017-04-24", "close": 62.35, "volume": 84540.0}, {"date": "2017-04-25", "close": 62.75, "volume": 126319.0}, {"date": "2017-04-26", "close": 63.0, "volume": 153952.0}, {"date": "2017-04-27", "close": 62.65, "volume": 117616.0}, {"date": "2017-04-28", "close": 62.2, "volume": 153828.0}, {"date": "2017-05-01", "close": 61.7, "volume": 113397.0}, {"date": "2017-05-02", "close": 61.85, "volume": 186794.0}, {"date": "2017-05-03", "close": 61.1, "volume": 206063.0}, {"date": "2017-05-04", "close": 61.05, "volume": 163596.0}, {"date": "2017-05-05", "close": 65.9, "volume": 287797.0}, {"date": "2017-05-08", "close": 63.9, "volume": 158162.0}, {"date": "2017-05-09", "close": 63.4, "volume": 162460.0}, {"date": "2017-05-10", "close": 64.05, "volume": 151161.0}, {"date": "2017-05-11", "close": 63.6, "volume": 75231.0}, {"date": "2017-05-12", "close": 62.99, "volume": 101705.0}, {"date": "2017-05-15", "close": 63.4, "volume": 96968.0}, {"date": "2017-05-16", "close": 63.3, "volume": 66641.0}, {"date": "2017-05-17", "close": 62.5, "volume": 205907.0}, {"date": "2017-05-18", "close": 62.65, "volume": 238913.0}, {"date": "2017-05-19", "close": 63.35, "volume": 146437.0}, {"date": "2017-05-22", "close": 62.7, "volume": 78591.0}, {"date": "2017-05-23", "close": 62.95, "volume": 74245.0}, {"date": "2017-05-24", "close": 62.25, "volume": 66351.0}, {"date": "2017-05-25", "close": 62.25, "volume": 86419.0}, {"date": "2017-05-26", "close": 62.15, "volume": 60771.0}, {"date": "2017-05-30", "close": 61.75, "volume": 73841.0}, {"date": "2017-05-31", "close": 62.1, "volume": 84457.0}, {"date": "2017-06-01", "close": 62.8, "volume": 84541.0}, {"date": "2017-06-02", "close": 63.5, "volume": 148446.0}, {"date": "2017-06-05", "close": 63.8, "volume": 163970.0}, {"date": "2017-06-06", "close": 63.9, "volume": 113010.0}, {"date": "2017-06-07", "close": 63.75, "volume": 108023.0}, {"date": "2017-06-08", "close": 64.5, "volume": 150354.0}, {"date": "2017-06-09", "close": 64.6, "volume": 126632.0}, {"date": "2017-06-12", "close": 64.4, "volume": 93559.0}, {"date": "2017-06-13", "close": 64.0, "volume": 101233.0}, {"date": "2017-06-14", "close": 63.8, "volume": 96452.0}, {"date": "2017-06-15", "close": 63.45, "volume": 57936.0}, {"date": "2017-06-16", "close": 62.85, "volume": 257112.0}, {"date": "2017-06-19", "close": 62.7, "volume": 87485.0}, {"date": "2017-06-20", "close": 61.95, "volume": 65814.0}, {"date": "2017-06-21", "close": 60.65, "volume": 83754.0}, {"date": "2017-06-22", "close": 61.1, "volume": 163454.0}, {"date": "2017-06-23", "close": 61.8, "volume": 335871.0}, {"date": "2017-06-26", "close": 62.0, "volume": 89751.0}, {"date": "2017-06-27", "close": 61.9, "volume": 116922.0}, {"date": "2017-06-28", "close": 62.55, "volume": 87798.0}, {"date": "2017-06-29", "close": 62.3, "volume": 90058.0}, {"date": "2017-06-30", "close": 63.2, "volume": 135764.0}, {"date": "2017-07-03", "close": 63.0, "volume": 56167.0}, {"date": "2017-07-05", "close": 62.5, "volume": 93611.0}, {"date": "2017-07-06", "close": 62.35, "volume": 81823.0}, {"date": "2017-07-07", "close": 62.95, "volume": 74576.0}, {"date": "2017-07-10", "close": 62.55, "volume": 62407.0}, {"date": "2017-07-11", "close": 62.7, "volume": 83454.0}, {"date": "2017-07-12", "close": 62.7, "volume": 82905.0}, {"date": "2017-07-13", "close": 63.25, "volume": 98191.0}, {"date": "2017-07-14", "close": 63.6, "volume": 110902.0}, {"date": "2017-07-17", "close": 64.05, "volume": 107525.0}, {"date": "2017-07-18", "close": 63.8, "volume": 100418.0}, {"date": "2017-07-19", "close": 64.9, "volume": 146382.0}, {"date": "2017-07-20", "close": 64.95, "volume": 108944.0}, {"date": "2017-07-21", "close": 64.6, "volume": 93054.0}, {"date": "2017-07-24", "close": 64.2, "volume": 68971.0}, {"date": "2017-07-25", "close": 64.7, "volume": 54495.0}, {"date": "2017-07-26", "close": 63.95, "volume": 66225.0}, {"date": "2017-07-27", "close": 64.0, "volume": 50441.0}, {"date": "2017-07-28", "close": 64.35, "volume": 80892.0}, {"date": "2017-07-31", "close": 64.4, "volume": 80587.0}, {"date": "2017-08-01", "close": 63.65, "volume": 84718.0}, {"date": "2017-08-02", "close": 64.5, "volume": 99189.0}, {"date": "2017-08-03", "close": 66.65, "volume": 119847.0}, {"date": "2017-08-04", "close": 66.2, "volume": 135155.0}, {"date": "2017-08-07", "close": 65.6, "volume": 153249.0}, {"date": "2017-08-08", "close": 65.9, "volume": 104385.0}, {"date": "2017-08-09", "close": 65.15, "volume": 107352.0}, {"date": "2017-08-10", "close": 64.05, "volume": 65715.0}, {"date": "2017-08-11", "close": 63.9, "volume": 139845.0}, {"date": "2017-08-14", "close": 65.0, "volume": 80359.0}, {"date": "2017-08-15", "close": 64.5, "volume": 61766.0}, {"date": "2017-08-16", "close": 64.75, "volume": 72078.0}, {"date": "2017-08-17", "close": 62.95, "volume": 67194.0}, {"date": "2017-08-18", "close": 62.65, "volume": 81877.0}, {"date": "2017-08-21", "close": 62.65, "volume": 95370.0}, {"date": "2017-08-22", "close": 62.85, "volume": 50594.0}, {"date": "2017-08-23", "close": 62.4, "volume": 65192.0}, {"date": "2017-08-24", "close": 61.9, "volume": 66675.0}, {"date": "2017-08-25", "close": 62.05, "volume": 72086.0}, {"date": "2017-08-28", "close": 60.7, "volume": 391008.0}, {"date": "2017-08-29", "close": 61.2, "volume": 213803.0}, {"date": "2017-08-30", "close": 61.35, "volume": 90232.0}, {"date": "2017-08-31", "close": 61.7, "volume": 91830.0}, {"date": "2017-09-01", "close": 62.05, "volume": 89787.0}, {"date": "2017-09-05", "close": 61.9, "volume": 114713.0}, {"date": "2017-09-06", "close": 62.1, "volume": 87735.0}, {"date": "2017-09-07", "close": 62.1, "volume": 68926.0}, {"date": "2017-09-08", "close": 62.45, "volume": 88406.0}, {"date": "2017-09-11", "close": 62.45, "volume": 94776.0}, {"date": "2017-09-12", "close": 62.55, "volume": 56257.0}, {"date": "2017-09-13", "close": 63.3, "volume": 224851.0}, {"date": "2017-09-14", "close": 63.45, "volume": 183226.0}, {"date": "2017-09-15", "close": 64.0, "volume": 256374.0}, {"date": "2017-09-18", "close": 66.9, "volume": 164415.0}, {"date": "2017-09-19", "close": 68.4, "volume": 143282.0}, {"date": "2017-09-20", "close": 68.1, "volume": 156359.0}, {"date": "2017-09-21", "close": 68.45, "volume": 104473.0}, {"date": "2017-09-22", "close": 68.8, "volume": 52953.0}, {"date": "2017-09-25", "close": 68.8, "volume": 66889.0}, {"date": "2017-09-26", "close": 68.95, "volume": 101575.0}, {"date": "2017-09-27", "close": 70.2, "volume": 127874.0}, {"date": "2017-09-28", "close": 70.65, "volume": 102905.0}, {"date": "2017-09-29", "close": 69.2, "volume": 149284.0}, {"date": "2017-10-02", "close": 70.55, "volume": 115979.0}, {"date": "2017-10-03", "close": 69.1, "volume": 130513.0}, {"date": "2017-10-04", "close": 69.0, "volume": 81832.0}, {"date": "2017-10-05", "close": 69.1, "volume": 91686.0}, {"date": "2017-10-06", "close": 69.45, "volume": 49228.0}, {"date": "2017-10-09", "close": 68.7, "volume": 163146.0}, {"date": "2017-10-10", "close": 68.3, "volume": 79851.0}, {"date": "2017-10-11", "close": 67.8, "volume": 139643.0}, {"date": "2017-10-12", "close": 67.7, "volume": 95285.0}, {"date": "2017-10-13", "close": 67.6, "volume": 75110.0}, {"date": "2017-10-16", "close": 68.0, "volume": 114499.0}, {"date": "2017-10-17", "close": 67.1, "volume": 107918.0}, {"date": "2017-10-18", "close": 67.45, "volume": 72681.0}, {"date": "2017-10-19", "close": 67.1, "volume": 77824.0}, {"date": "2017-10-20", "close": 67.3, "volume": 113837.0}, {"date": "2017-10-23", "close": 66.8, "volume": 58409.0}, {"date": "2017-10-24", "close": 66.9, "volume": 70703.0}, {"date": "2017-10-25", "close": 66.85, "volume": 84242.0}, {"date": "2017-10-26", "close": 67.7, "volume": 106695.0}, {"date": "2017-10-27", "close": 68.2, "volume": 124307.0}, {"date": "2017-10-30", "close": 67.5, "volume": 146456.0}, {"date": "2017-10-31", "close": 67.4, "volume": 164275.0}, {"date": "2017-11-01", "close": 66.9, "volume": 93138.0}, {"date": "2017-11-02", "close": 70.4, "volume": 276083.0}, {"date": "2017-11-03", "close": 69.55, "volume": 166833.0}, {"date": "2017-11-06", "close": 69.0, "volume": 177093.0}, {"date": "2017-11-07", "close": 68.2, "volume": 147581.0}, {"date": "2017-11-08", "close": 68.45, "volume": 278584.0}, {"date": "2017-11-09", "close": 69.35, "volume": 182084.0}, {"date": "2017-11-10", "close": 70.35, "volume": 116401.0}, {"date": "2017-11-13", "close": 70.5, "volume": 125703.0}, {"date": "2017-11-14", "close": 70.35, "volume": 79080.0}, {"date": "2017-11-15", "close": 70.2, "volume": 154955.0}, {"date": "2017-11-16", "close": 72.0, "volume": 198930.0}, {"date": "2017-11-17", "close": 72.05, "volume": 171301.0}, {"date": "2017-11-20", "close": 72.25, "volume": 147037.0}, {"date": "2017-11-21", "close": 73.1, "volume": 110015.0}, {"date": "2017-11-22", "close": 72.5, "volume": 72003.0}, {"date": "2017-11-24", "close": 72.65, "volume": 39921.0}, {"date": "2017-11-27", "close": 72.5, "volume": 140686.0}, {"date": "2017-11-28", "close": 74.4, "volume": 104296.0}, {"date": "2017-11-29", "close": 74.7, "volume": 114352.0}, {"date": "2017-11-30", "close": 74.4, "volume": 119141.0}, {"date": "2017-12-01", "close": 73.75, "volume": 178062.0}, {"date": "2017-12-04", "close": 74.2, "volume": 75694.0}, {"date": "2017-12-05", "close": 73.15, "volume": 89675.0}, {"date": "2017-12-06", "close": 73.2, "volume": 107476.0}, {"date": "2017-12-07", "close": 74.35, "volume": 260091.0}, {"date": "2017-12-08", "close": 73.35, "volume": 97603.0}, {"date": "2017-12-11", "close": 73.1, "volume": 227550.0}, {"date": "2017-12-12", "close": 74.05, "volume": 115071.0}, {"date": "2017-12-13", "close": 75.6, "volume": 134933.0}, {"date": "2017-12-14", "close": 74.7, "volume": 147919.0}, {"date": "2017-12-15", "close": 75.2, "volume": 286804.0}, {"date": "2017-12-18", "close": 77.55, "volume": 144227.0}, {"date": "2017-12-19", "close": 76.1, "volume": 118761.0}, {"date": "2017-12-20", "close": 76.2, "volume": 59546.0}, {"date": "2017-12-21", "close": 76.85, "volume": 66692.0}, {"date": "2017-12-22", "close": 76.15, "volume": 56070.0}, {"date": "2017-12-26", "close": 75.95, "volume": 36904.0}, {"date": "2017-12-27", "close": 76.2, "volume": 56102.0}, {"date": "2017-12-28", "close": 76.9, "volume": 79201.0}, {"date": "2017-12-29", "close": 75.95, "volume": 77428.0}, {"date": "2018-01-02", "close": 76.0, "volume": 77515.0}, {"date": "2018-01-03", "close": 75.9, "volume": 116949.0}, {"date": "2018-01-04", "close": 76.25, "volume": 50863.0}, {"date": "2018-01-05", "close": 76.45, "volume": 43867.0}, {"date": "2018-01-08", "close": 76.55, "volume": 45884.0}, {"date": "2018-01-09", "close": 75.95, "volume": 62117.0}, {"date": "2018-01-10", "close": 75.9, "volume": 70790.0}, {"date": "2018-01-11", "close": 77.45, "volume": 53201.0}, {"date": "2018-01-12", "close": 78.65, "volume": 66609.0}, {"date": "2018-01-16", "close": 78.25, "volume": 68928.0}, {"date": "2018-01-17", "close": 79.0, "volume": 62807.0}, {"date": "2018-01-18", "close": 78.85, "volume": 72760.0}, {"date": "2018-01-19", "close": 80.5, "volume": 85939.0}, {"date": "2018-01-22", "close": 79.65, "volume": 54551.0}, {"date": "2018-01-23", "close": 80.0, "volume": 60445.0}, {"date": "2018-01-24", "close": 80.05, "volume": 89497.0}, {"date": "2018-01-25", "close": 81.3, "volume": 191787.0}, {"date": "2018-01-26", "close": 82.15, "volume": 75136.0}, {"date": "2018-01-29", "close": 79.8, "volume": 146488.0}, {"date": "2018-01-30", "close": 79.75, "volume": 158721.0}, {"date": "2018-01-31", "close": 79.75, "volume": 94841.0}, {"date": "2018-02-01", "close": 80.45, "volume": 117086.0}, {"date": "2018-02-02", "close": 79.7, "volume": 245213.0}, {"date": "2018-02-05", "close": 76.75, "volume": 104693.0}, {"date": "2018-02-06", "close": 75.4, "volume": 194988.0}, {"date": "2018-02-07", "close": 74.6, "volume": 212380.0}, {"date": "2018-02-08", "close": 72.45, "volume": 185637.0}, {"date": "2018-02-09", "close": 72.8, "volume": 195966.0}, {"date": "2018-02-12", "close": 74.0, "volume": 262200.0}, {"date": "2018-02-13", "close": 75.6, "volume": 340524.0}, {"date": "2018-02-14", "close": 75.85, "volume": 222881.0}, {"date": "2018-02-15", "close": 77.3, "volume": 189405.0}, {"date": "2018-02-16", "close": 77.15, "volume": 148196.0}, {"date": "2018-02-20", "close": 76.6, "volume": 103700.0}, {"date": "2018-02-21", "close": 77.0, "volume": 97476.0}, {"date": "2018-02-22", "close": 77.85, "volume": 102756.0}, {"date": "2018-02-23", "close": 78.2, "volume": 76900.0}, {"date": "2018-02-26", "close": 78.65, "volume": 73989.0}, {"date": "2018-02-27", "close": 77.95, "volume": 88955.0}, {"date": "2018-02-28", "close": 75.5, "volume": 110183.0}, {"date": "2018-03-01", "close": 74.55, "volume": 102372.0}, {"date": "2018-03-02", "close": 74.95, "volume": 78262.0}, {"date": "2018-03-05", "close": 75.1, "volume": 69700.0}, {"date": "2018-03-06", "close": 76.35, "volume": 72206.0}, {"date": "2018-03-07", "close": 77.1, "volume": 59735.0}, {"date": "2018-03-08", "close": 76.75, "volume": 88551.0}, {"date": "2018-03-09", "close": 79.9, "volume": 200484.0}, {"date": "2018-03-12", "close": 80.2, "volume": 180409.0}, {"date": "2018-03-13", "close": 80.15, "volume": 166898.0}, {"date": "2018-03-14", "close": 80.45, "volume": 82654.0}, {"date": "2018-03-15", "close": 80.4, "volume": 83828.0}, {"date": "2018-03-16", "close": 81.55, "volume": 275591.0}, {"date": "2018-03-19", "close": 81.1, "volume": 97032.0}, {"date": "2018-03-20", "close": 81.35, "volume": 53858.0}, {"date": "2018-03-21", "close": 79.7, "volume": 197099.0}, {"date": "2018-03-22", "close": 77.7, "volume": 158811.0}, {"date": "2018-03-23", "close": 76.15, "volume": 128944.0}, {"date": "2018-03-26", "close": 78.6, "volume": 209314.0}, {"date": "2018-03-27", "close": 76.75, "volume": 120161.0}, {"date": "2018-03-28", "close": 77.45, "volume": 117580.0}, {"date": "2018-03-29", "close": 77.7, "volume": 158568.0}, {"date": "2018-04-02", "close": 75.0, "volume": 109412.0}, {"date": "2018-04-03", "close": 75.25, "volume": 190949.0}, {"date": "2018-04-04", "close": 76.2, "volume": 251360.0}, {"date": "2018-04-05", "close": 77.2, "volume": 108524.0}, {"date": "2018-04-06", "close": 75.25, "volume": 141417.0}, {"date": "2018-04-09", "close": 75.0, "volume": 97433.0}, {"date": "2018-04-10", "close": 77.05, "volume": 87556.0}, {"date": "2018-04-11", "close": 76.45, "volume": 57308.0}, {"date": "2018-04-12", "close": 76.55, "volume": 47131.0}, {"date": "2018-04-13", "close": 76.85, "volume": 118258.0}, {"date": "2018-04-16", "close": 78.35, "volume": 95871.0}, {"date": "2018-04-17", "close": 79.05, "volume": 80670.0}, {"date": "2018-04-18", "close": 79.2, "volume": 104421.0}, {"date": "2018-04-19", "close": 79.35, "volume": 64065.0}, {"date": "2018-04-20", "close": 79.75, "volume": 104473.0}, {"date": "2018-04-23", "close": 78.85, "volume": 102039.0}, {"date": "2018-04-24", "close": 76.7, "volume": 163595.0}, {"date": "2018-04-25", "close": 76.25, "volume": 113057.0}, {"date": "2018-04-26", "close": 75.55, "volume": 66977.0}, {"date": "2018-04-27", "close": 75.3, "volume": 56436.0}, {"date": "2018-04-30", "close": 74.5, "volume": 78069.0}, {"date": "2018-05-01", "close": 74.85, "volume": 77471.0}, {"date": "2018-05-02", "close": 74.35, "volume": 72525.0}, {"date": "2018-05-03", "close": 74.05, "volume": 108053.0}, {"date": "2018-05-04", "close": 74.65, "volume": 179171.0}, {"date": "2018-05-07", "close": 75.1, "volume": 242911.0}, {"date": "2018-05-08", "close": 76.8, "volume": 143472.0}, {"date": "2018-05-09", "close": 76.0, "volume": 87884.0}, {"date": "2018-05-10", "close": 76.9, "volume": 67785.0}, {"date": "2018-05-11", "close": 76.65, "volume": 117319.0}, {"date": "2018-05-14", "close": 77.3, "volume": 150385.0}, {"date": "2018-05-15", "close": 76.9, "volume": 110983.0}, {"date": "2018-05-16", "close": 77.05, "volume": 136891.0}, {"date": "2018-05-17", "close": 77.4, "volume": 119080.0}, {"date": "2018-05-18", "close": 77.45, "volume": 97685.0}, {"date": "2018-05-21", "close": 78.55, "volume": 101796.0}, {"date": "2018-05-22", "close": 77.75, "volume": 83672.0}, {"date": "2018-05-23", "close": 77.6, "volume": 79937.0}, {"date": "2018-05-24", "close": 77.65, "volume": 55860.0}, {"date": "2018-05-25", "close": 77.15, "volume": 84344.0}, {"date": "2018-05-29", "close": 76.9, "volume": 104473.0}, {"date": "2018-05-30", "close": 78.75, "volume": 121740.0}, {"date": "2018-05-31", "close": 76.95, "volume": 106372.0}, {"date": "2018-06-01", "close": 78.0, "volume": 97294.0}, {"date": "2018-06-04", "close": 78.35, "volume": 100999.0}, {"date": "2018-06-05", "close": 78.9, "volume": 132250.0}, {"date": "2018-06-06", "close": 79.65, "volume": 171324.0}, {"date": "2018-06-07", "close": 79.95, "volume": 64437.0}, {"date": "2018-06-08", "close": 80.55, "volume": 94562.0}, {"date": "2018-06-11", "close": 80.25, "volume": 166127.0}, {"date": "2018-06-12", "close": 80.55, "volume": 156890.0}, {"date": "2018-06-13", "close": 80.1, "volume": 146849.0}, {"date": "2018-06-14", "close": 80.3, "volume": 117593.0}, {"date": "2018-06-15", "close": 79.45, "volume": 254231.0}, {"date": "2018-06-18", "close": 80.05, "volume": 148232.0}, {"date": "2018-06-19", "close": 80.05, "volume": 222283.0}, {"date": "2018-06-20", "close": 80.9, "volume": 103116.0}, {"date": "2018-06-21", "close": 79.3, "volume": 137407.0}, {"date": "2018-06-22", "close": 79.15, "volume": 177963.0}, {"date": "2018-06-25", "close": 78.55, "volume": 182156.0}, {"date": "2018-06-26", "close": 78.75, "volume": 137695.0}, {"date": "2018-06-27", "close": 78.25, "volume": 84335.0}, {"date": "2018-06-28", "close": 78.1, "volume": 77288.0}, {"date": "2018-06-29", "close": 78.4, "volume": 91932.0}, {"date": "2018-07-02", "close": 79.7, "volume": 100607.0}, {"date": "2018-07-03", "close": 79.9, "volume": 82164.0}, {"date": "2018-07-05", "close": 81.5, "volume": 147505.0}, {"date": "2018-07-06", "close": 81.7, "volume": 73823.0}, {"date": "2018-07-09", "close": 82.9, "volume": 102840.0}, {"date": "2018-07-10", "close": 82.7, "volume": 120759.0}, {"date": "2018-07-11", "close": 81.6, "volume": 110060.0}, {"date": "2018-07-12", "close": 82.1, "volume": 116773.0}, {"date": "2018-07-13", "close": 83.0, "volume": 92186.0}, {"date": "2018-07-16", "close": 81.8, "volume": 98536.0}, {"date": "2018-07-17", "close": 82.15, "volume": 70723.0}, {"date": "2018-07-18", "close": 83.05, "volume": 71653.0}, {"date": "2018-07-19", "close": 83.85, "volume": 73300.0}, {"date": "2018-07-20", "close": 84.0, "volume": 101298.0}, {"date": "2018-07-23", "close": 82.95, "volume": 73831.0}, {"date": "2018-07-24", "close": 83.55, "volume": 122468.0}, {"date": "2018-07-25", "close": 84.2, "volume": 87970.0}, {"date": "2018-07-26", "close": 84.3, "volume": 109445.0}, {"date": "2018-07-27", "close": 83.75, "volume": 123540.0}, {"date": "2018-07-30", "close": 84.0, "volume": 136394.0}, {"date": "2018-07-31", "close": 85.55, "volume": 173715.0}, {"date": "2018-08-01", "close": 84.1, "volume": 132851.0}, {"date": "2018-08-02", "close": 86.35, "volume": 142677.0}, {"date": "2018-08-03", "close": 86.5, "volume": 225884.0}, {"date": "2018-08-06", "close": 85.75, "volume": 195411.0}, {"date": "2018-08-07", "close": 85.15, "volume": 114697.0}, {"date": "2018-08-08", "close": 85.1, "volume": 98778.0}, {"date": "2018-08-09", "close": 84.05, "volume": 100350.0}, {"date": "2018-08-10", "close": 83.3, "volume": 105237.0}, {"date": "2018-08-13", "close": 82.4, "volume": 90831.0}, {"date": "2018-08-14", "close": 82.95, "volume": 147395.0}, {"date": "2018-08-15", "close": 81.9, "volume": 85158.0}, {"date": "2018-08-16", "close": 82.4, "volume": 117590.0}, {"date": "2018-08-17", "close": 83.15, "volume": 62214.0}, {"date": "2018-08-20", "close": 83.3, "volume": 76337.0}, {"date": "2018-08-21", "close": 84.5, "volume": 152472.0}, {"date": "2018-08-22", "close": 83.5, "volume": 67385.0}, {"date": "2018-08-23", "close": 83.15, "volume": 126406.0}, {"date": "2018-08-24", "close": 83.3, "volume": 54407.0}, {"date": "2018-08-27", "close": 83.6, "volume": 55278.0}, {"date": "2018-08-28", "close": 83.35, "volume": 44088.0}, {"date": "2018-08-29", "close": 83.45, "volume": 94812.0}, {"date": "2018-08-30", "close": 82.85, "volume": 87437.0}, {"date": "2018-08-31", "close": 82.45, "volume": 86334.0}, {"date": "2018-09-04", "close": 81.25, "volume": 216564.0}, {"date": "2018-09-05", "close": 81.65, "volume": 152679.0}, {"date": "2018-09-06", "close": 82.05, "volume": 192539.0}, {"date": "2018-09-07", "close": 81.0, "volume": 121975.0}, {"date": "2018-09-10", "close": 80.85, "volume": 77410.0}, {"date": "2018-09-11", "close": 79.85, "volume": 103782.0}, {"date": "2018-09-12", "close": 79.6, "volume": 239725.0}, {"date": "2018-09-13", "close": 79.85, "volume": 127972.0}, {"date": "2018-09-14", "close": 81.35, "volume": 101153.0}, {"date": "2018-09-17", "close": 81.7, "volume": 129486.0}, {"date": "2018-09-18", "close": 82.0, "volume": 107884.0}, {"date": "2018-09-19", "close": 81.65, "volume": 131013.0}, {"date": "2018-09-20", "close": 82.15, "volume": 58286.0}, {"date": "2018-09-21", "close": 81.45, "volume": 269893.0}, {"date": "2018-09-24", "close": 83.25, "volume": 196663.0}, {"date": "2018-09-25", "close": 83.65, "volume": 148230.0}, {"date": "2018-09-26", "close": 82.55, "volume": 168199.0}, {"date": "2018-09-27", "close": 82.7, "volume": 100648.0}, {"date": "2018-09-28", "close": 83.0, "volume": 121090.0}, {"date": "2018-10-01", "close": 81.33, "volume": 130802.0}, {"date": "2018-10-02", "close": 80.7, "volume": 116386.0}, {"date": "2018-10-03", "close": 81.03, "volume": 68131.0}, {"date": "2018-10-04", "close": 80.11, "volume": 79743.0}, {"date": "2018-10-05", "close": 78.94, "volume": 69213.0}, {"date": "2018-10-08", "close": 78.44, "volume": 49413.0}, {"date": "2018-10-09", "close": 77.5, "volume": 110411.0}, {"date": "2018-10-10", "close": 74.35, "volume": 104612.0}, {"date": "2018-10-11", "close": 72.27, "volume": 101115.0}, {"date": "2018-10-12", "close": 71.6, "volume": 76115.0}, {"date": "2018-10-15", "close": 72.31, "volume": 74153.0}, {"date": "2018-10-16", "close": 74.56, "volume": 88544.0}, {"date": "2018-10-17", "close": 73.7, "volume": 76353.0}, {"date": "2018-10-18", "close": 71.94, "volume": 72269.0}, {"date": "2018-10-19", "close": 71.0, "volume": 151541.0}, {"date": "2018-10-22", "close": 71.41, "volume": 91602.0}, {"date": "2018-10-23", "close": 69.9, "volume": 116626.0}, {"date": "2018-10-24", "close": 68.0, "volume": 114740.0}, {"date": "2018-10-25", "close": 69.02, "volume": 134308.0}, {"date": "2018-10-26", "close": 69.02, "volume": 57095.0}, {"date": "2018-10-29", "close": 68.08, "volume": 79087.0}, {"date": "2018-10-30", "close": 69.8, "volume": 154864.0}, {"date": "2018-10-31", "close": 70.05, "volume": 171359.0}, {"date": "2018-11-01", "close": 71.3, "volume": 109230.0}, {"date": "2018-11-02", "close": 71.07, "volume": 150314.0}, {"date": "2018-11-05", "close": 74.65, "volume": 369233.0}, {"date": "2018-11-06", "close": 75.06, "volume": 96916.0}, {"date": "2018-11-07", "close": 76.84, "volume": 115495.0}, {"date": "2018-11-08", "close": 76.59, "volume": 80916.0}, {"date": "2018-11-09", "close": 74.96, "volume": 62676.0}, {"date": "2018-11-12", "close": 73.89, "volume": 69894.0}, {"date": "2018-11-13", "close": 73.38, "volume": 90656.0}, {"date": "2018-11-14", "close": 73.11, "volume": 59344.0}, {"date": "2018-11-15", "close": 74.47, "volume": 60866.0}, {"date": "2018-11-16", "close": 74.2, "volume": 154442.0}, {"date": "2018-11-19", "close": 72.91, "volume": 144792.0}, {"date": "2018-11-20", "close": 72.01, "volume": 121233.0}, {"date": "2018-11-21", "close": 72.71, "volume": 54383.0}, {"date": "2018-11-23", "close": 72.5, "volume": 35216.0}, {"date": "2018-11-26", "close": 72.87, "volume": 111713.0}, {"date": "2018-11-27", "close": 71.23, "volume": 87316.0}, {"date": "2018-11-28", "close": 73.14, "volume": 147924.0}, {"date": "2018-11-29", "close": 72.23, "volume": 114692.0}, {"date": "2018-11-30", "close": 73.76, "volume": 170243.0}, {"date": "2018-12-03", "close": 74.81, "volume": 98795.0}, {"date": "2018-12-04", "close": 71.8, "volume": 138552.0}, {"date": "2018-12-06", "close": 70.97, "volume": 166215.0}, {"date": "2018-12-07", "close": 70.24, "volume": 134104.0}, {"date": "2018-12-10", "close": 70.11, "volume": 160993.0}, {"date": "2018-12-11", "close": 70.55, "volume": 81538.0}, {"date": "2018-12-12", "close": 71.12, "volume": 123861.0}, {"date": "2018-12-13", "close": 70.7, "volume": 142493.0}, {"date": "2018-12-14", "close": 70.18, "volume": 121235.0}, {"date": "2018-12-17", "close": 67.66, "volume": 252568.0}, {"date": "2018-12-18", "close": 67.28, "volume": 133007.0}, {"date": "2018-12-19", "close": 65.65, "volume": 123267.0}, {"date": "2018-12-20", "close": 64.29, "volume": 191730.0}, {"date": "2018-12-21", "close": 63.23, "volume": 366096.0}, {"date": "2018-12-24", "close": 61.62, "volume": 82911.0}, {"date": "2018-12-26", "close": 63.81, "volume": 112069.0}, {"date": "2018-12-27", "close": 64.2, "volume": 138227.0}, {"date": "2018-12-28", "close": 64.18, "volume": 89361.0}, {"date": "2018-12-31", "close": 64.53, "volume": 106487.0}, {"date": "2019-01-02", "close": 64.63, "volume": 146502.0}, {"date": "2019-01-03", "close": 63.24, "volume": 87543.0}, {"date": "2019-01-04", "close": 65.05, "volume": 111902.0}, {"date": "2019-01-07", "close": 66.36, "volume": 153090.0}, {"date": "2019-01-08", "close": 67.73, "volume": 113091.0}, {"date": "2019-01-09", "close": 68.93, "volume": 87611.0}, {"date": "2019-01-10", "close": 70.56, "volume": 163130.0}, {"date": "2019-01-11", "close": 70.66, "volume": 123310.0}, {"date": "2019-01-14", "close": 70.1, "volume": 86117.0}, {"date": "2019-01-15", "close": 70.51, "volume": 78752.0}, {"date": "2019-01-16", "close": 70.37, "volume": 110411.0}, {"date": "2019-01-17", "close": 71.29, "volume": 133617.0}, {"date": "2019-01-18", "close": 73.6, "volume": 115523.0}, {"date": "2019-01-22", "close": 72.09, "volume": 120204.0}, {"date": "2019-01-23", "close": 70.67, "volume": 118472.0}, {"date": "2019-01-24", "close": 71.84, "volume": 122928.0}, {"date": "2019-01-25", "close": 73.0, "volume": 82000.0}, {"date": "2019-01-28", "close": 72.07, "volume": 88543.0}, {"date": "2019-01-29", "close": 73.05, "volume": 90882.0}, {"date": "2019-01-30", "close": 74.07, "volume": 83243.0}, {"date": "2019-01-31", "close": 74.87, "volume": 123886.0}, {"date": "2019-02-01", "close": 74.42, "volume": 80229.0}, {"date": "2019-02-04", "close": 75.15, "volume": 71583.0}, {"date": "2019-02-05", "close": 75.4, "volume": 67157.0}, {"date": "2019-02-06", "close": 75.3, "volume": 69811.0}, {"date": "2019-02-07", "close": 72.47, "volume": 187873.0}, {"date": "2019-02-08", "close": 81.79, "volume": 290420.0}, {"date": "2019-02-11", "close": 78.7, "volume": 178016.0}, {"date": "2019-02-12", "close": 79.71, "volume": 151564.0}, {"date": "2019-02-13", "close": 79.59, "volume": 133054.0}, {"date": "2019-02-14", "close": 79.67, "volume": 131061.0}, {"date": "2019-02-15", "close": 80.77, "volume": 139365.0}, {"date": "2019-02-19", "close": 80.26, "volume": 100921.0}, {"date": "2019-02-20", "close": 81.45, "volume": 212501.0}, {"date": "2019-02-21", "close": 81.37, "volume": 81588.0}, {"date": "2019-02-22", "close": 81.81, "volume": 119733.0}, {"date": "2019-02-25", "close": 81.12, "volume": 116601.0}, {"date": "2019-02-26", "close": 80.55, "volume": 122748.0}, {"date": "2019-02-27", "close": 81.11, "volume": 73069.0}, {"date": "2019-02-28", "close": 80.54, "volume": 115268.0}, {"date": "2019-03-01", "close": 80.61, "volume": 109572.0}, {"date": "2019-03-04", "close": 80.19, "volume": 189582.0}, {"date": "2019-03-05", "close": 80.1, "volume": 169542.0}, {"date": "2019-03-06", "close": 79.66, "volume": 248203.0}, {"date": "2019-03-07", "close": 78.82, "volume": 107161.0}, {"date": "2019-03-08", "close": 78.2, "volume": 159893.0}, {"date": "2019-03-11", "close": 79.49, "volume": 151957.0}, {"date": "2019-03-12", "close": 79.06, "volume": 202390.0}, {"date": "2019-03-13", "close": 79.31, "volume": 121789.0}, {"date": "2019-03-14", "close": 78.87, "volume": 85287.0}, {"date": "2019-03-15", "close": 79.0, "volume": 284168.0}, {"date": "2019-03-18", "close": 80.42, "volume": 167384.0}, {"date": "2019-03-19", "close": 80.32, "volume": 98099.0}, {"date": "2019-03-20", "close": 79.89, "volume": 94570.0}, {"date": "2019-03-21", "close": 81.05, "volume": 92363.0}, {"date": "2019-03-22", "close": 76.91, "volume": 126267.0}, {"date": "2019-03-25", "close": 77.43, "volume": 126036.0}, {"date": "2019-03-26", "close": 78.75, "volume": 94452.0}, {"date": "2019-03-27", "close": 79.41, "volume": 165259.0}, {"date": "2019-03-28", "close": 79.43, "volume": 104238.0}, {"date": "2019-03-29", "close": 80.82, "volume": 128398.0}, {"date": "2019-04-01", "close": 82.24, "volume": 125085.0}, {"date": "2019-04-02", "close": 81.27, "volume": 122677.0}, {"date": "2019-04-03", "close": 82.87, "volume": 134067.0}, {"date": "2019-04-04", "close": 82.46, "volume": 127399.0}, {"date": "2019-04-05", "close": 83.38, "volume": 217743.0}, {"date": "2019-04-08", "close": 84.02, "volume": 69410.0}, {"date": "2019-04-09", "close": 81.93, "volume": 203064.0}, {"date": "2019-04-10", "close": 83.62, "volume": 137453.0}, {"date": "2019-04-11", "close": 83.51, "volume": 159199.0}, {"date": "2019-04-12", "close": 83.84, "volume": 256751.0}, {"date": "2019-04-15", "close": 83.78, "volume": 103599.0}, {"date": "2019-04-16", "close": 84.7, "volume": 188637.0}, {"date": "2019-04-17", "close": 84.94, "volume": 122764.0}, {"date": "2019-04-18", "close": 85.73, "volume": 156771.0}, {"date": "2019-04-22", "close": 84.62, "volume": 132524.0}, {"date": "2019-04-23", "close": 85.38, "volume": 117696.0}, {"date": "2019-04-24", "close": 86.38, "volume": 124240.0}, {"date": "2019-04-25", "close": 84.77, "volume": 114156.0}, {"date": "2019-04-26", "close": 85.04, "volume": 91358.0}, {"date": "2019-04-29", "close": 85.76, "volume": 127102.0}, {"date": "2019-04-30", "close": 85.59, "volume": 148020.0}, {"date": "2019-05-01", "close": 84.74, "volume": 265922.0}, {"date": "2019-05-02", "close": 84.36, "volume": 109540.0}, {"date": "2019-05-03", "close": 86.49, "volume": 154213.0}, {"date": "2019-05-06", "close": 87.51, "volume": 166829.0}, {"date": "2019-05-07", "close": 85.18, "volume": 174455.0}, {"date": "2019-05-08", "close": 84.56, "volume": 88267.0}, {"date": "2019-05-09", "close": 85.18, "volume": 98689.0}, {"date": "2019-05-10", "close": 84.99, "volume": 84922.0}, {"date": "2019-05-13", "close": 82.65, "volume": 174037.0}, {"date": "2019-05-14", "close": 83.61, "volume": 185272.0}, {"date": "2019-05-15", "close": 83.5, "volume": 64314.0}, {"date": "2019-05-16", "close": 83.24, "volume": 135815.0}, {"date": "2019-05-17", "close": 82.05, "volume": 172118.0}, {"date": "2019-05-20", "close": 81.43, "volume": 185516.0}, {"date": "2019-05-21", "close": 83.34, "volume": 106105.0}, {"date": "2019-05-22", "close": 82.26, "volume": 76739.0}, {"date": "2019-05-23", "close": 81.19, "volume": 161075.0}, {"date": "2019-05-24", "close": 81.58, "volume": 118886.0}, {"date": "2019-05-28", "close": 81.53, "volume": 110912.0}, {"date": "2019-05-29", "close": 81.74, "volume": 94798.0}, {"date": "2019-05-30", "close": 81.42, "volume": 107302.0}, {"date": "2019-05-31", "close": 81.39, "volume": 208468.0}, {"date": "2019-06-03", "close": 82.02, "volume": 159547.0}, {"date": "2019-06-04", "close": 85.75, "volume": 230109.0}, {"date": "2019-06-05", "close": 85.79, "volume": 76979.0}, {"date": "2019-06-06", "close": 86.42, "volume": 63107.0}, {"date": "2019-06-07", "close": 87.35, "volume": 89217.0}, {"date": "2019-06-10", "close": 87.97, "volume": 66466.0}, {"date": "2019-06-11", "close": 88.06, "volume": 127831.0}, {"date": "2019-06-12", "close": 87.99, "volume": 94211.0}, {"date": "2019-06-13", "close": 89.64, "volume": 101326.0}, {"date": "2019-06-14", "close": 88.28, "volume": 68903.0}, {"date": "2019-06-17", "close": 87.71, "volume": 111197.0}, {"date": "2019-06-18", "close": 89.07, "volume": 123301.0}, {"date": "2019-06-19", "close": 89.8, "volume": 105239.0}, {"date": "2019-06-20", "close": 90.9, "volume": 188096.0}, {"date": "2019-06-21", "close": 90.94, "volume": 237098.0}, {"date": "2019-06-24", "close": 91.52, "volume": 118622.0}, {"date": "2019-06-25", "close": 91.27, "volume": 204401.0}, {"date": "2019-06-26", "close": 92.2, "volume": 179716.0}, {"date": "2019-06-27", "close": 92.59, "volume": 116094.0}, {"date": "2019-06-28", "close": 93.18, "volume": 312869.0}, {"date": "2019-07-01", "close": 93.26, "volume": 203720.0}, {"date": "2019-07-02", "close": 91.97, "volume": 185087.0}, {"date": "2019-07-03", "close": 92.56, "volume": 73869.0}, {"date": "2019-07-05", "close": 91.61, "volume": 158326.0}, {"date": "2019-07-08", "close": 91.42, "volume": 363035.0}, {"date": "2019-07-09", "close": 91.5, "volume": 154082.0}, {"date": "2019-07-10", "close": 91.36, "volume": 110238.0}, {"date": "2019-07-11", "close": 90.0, "volume": 122444.0}, {"date": "2019-07-12", "close": 92.2, "volume": 106861.0}, {"date": "2019-07-15", "close": 91.48, "volume": 79663.0}, {"date": "2019-07-16", "close": 92.57, "volume": 118423.0}, {"date": "2019-07-17", "close": 91.08, "volume": 117341.0}, {"date": "2019-07-18", "close": 90.94, "volume": 96636.0}, {"date": "2019-07-19", "close": 90.81, "volume": 135696.0}, {"date": "2019-07-22", "close": 90.83, "volume": 68413.0}, {"date": "2019-07-23", "close": 92.57, "volume": 105571.0}, {"date": "2019-07-24", "close": 93.45, "volume": 132197.0}, {"date": "2019-07-25", "close": 92.58, "volume": 161062.0}, {"date": "2019-07-26", "close": 93.42, "volume": 98539.0}, {"date": "2019-07-29", "close": 92.64, "volume": 214554.0}, {"date": "2019-07-30", "close": 93.58, "volume": 121919.0}, {"date": "2019-07-31", "close": 92.83, "volume": 204755.0}, {"date": "2019-08-01", "close": 92.19, "volume": 141424.0}, {"date": "2019-08-02", "close": 94.0, "volume": 188749.0}, {"date": "2019-08-05", "close": 91.59, "volume": 195880.0}, {"date": "2019-08-06", "close": 92.6, "volume": 93117.0}, {"date": "2019-08-07", "close": 92.23, "volume": 129340.0}, {"date": "2019-08-08", "close": 94.64, "volume": 101954.0}, {"date": "2019-08-09", "close": 93.58, "volume": 138517.0}, {"date": "2019-08-12", "close": 92.35, "volume": 59109.0}, {"date": "2019-08-13", "close": 93.45, "volume": 93530.0}, {"date": "2019-08-14", "close": 90.49, "volume": 110819.0}, {"date": "2019-08-15", "close": 91.12, "volume": 108016.0}, {"date": "2019-08-16", "close": 93.4, "volume": 116442.0}, {"date": "2019-08-19", "close": 93.1, "volume": 188990.0}, {"date": "2019-08-20", "close": 92.13, "volume": 102040.0}, {"date": "2019-08-21", "close": 92.02, "volume": 108975.0}, {"date": "2019-08-22", "close": 91.81, "volume": 111380.0}, {"date": "2019-08-23", "close": 88.76, "volume": 143379.0}, {"date": "2019-08-26", "close": 89.92, "volume": 87625.0}, {"date": "2019-08-27", "close": 89.3, "volume": 94596.0}, {"date": "2019-08-28", "close": 90.41, "volume": 58657.0}, {"date": "2019-08-29", "close": 91.67, "volume": 118603.0}, {"date": "2019-08-30", "close": 91.63, "volume": 156377.0}, {"date": "2019-09-03", "close": 89.76, "volume": 95113.0}, {"date": "2019-09-04", "close": 90.67, "volume": 69862.0}, {"date": "2019-09-05", "close": 93.56, "volume": 197475.0}, {"date": "2019-09-06", "close": 93.0, "volume": 74923.0}, {"date": "2019-09-09", "close": 93.31, "volume": 101688.0}, {"date": "2019-09-10", "close": 94.64, "volume": 119260.0}, {"date": "2019-09-11", "close": 97.29, "volume": 195658.0}, {"date": "2019-09-12", "close": 98.56, "volume": 172401.0}, {"date": "2019-09-13", "close": 99.15, "volume": 129790.0}, {"date": "2019-09-16", "close": 98.24, "volume": 149322.0}, {"date": "2019-09-17", "close": 97.89, "volume": 114405.0}, {"date": "2019-09-18", "close": 97.32, "volume": 92834.0}, {"date": "2019-09-19", "close": 96.16, "volume": 117737.0}, {"date": "2019-09-20", "close": 94.79, "volume": 388011.0}, {"date": "2019-09-23", "close": 94.15, "volume": 219551.0}, {"date": "2019-09-24", "close": 93.0, "volume": 265244.0}, {"date": "2019-09-25", "close": 94.79, "volume": 246840.0}, {"date": "2019-09-26", "close": 93.44, "volume": 155058.0}, {"date": "2019-09-27", "close": 93.79, "volume": 190266.0}, {"date": "2019-09-30", "close": 93.73, "volume": 263791.0}, {"date": "2019-10-01", "close": 91.29, "volume": 136341.0}, {"date": "2019-10-02", "close": 90.09, "volume": 168283.0}, {"date": "2019-10-03", "close": 89.73, "volume": 123012.0}, {"date": "2019-10-04", "close": 90.68, "volume": 199473.0}, {"date": "2019-10-07", "close": 89.0, "volume": 172100.0}, {"date": "2019-10-08", "close": 86.89, "volume": 124522.0}, {"date": "2019-10-09", "close": 87.34, "volume": 124950.0}, {"date": "2019-10-10", "close": 88.18, "volume": 265978.0}, {"date": "2019-10-11", "close": 89.93, "volume": 156382.0}, {"date": "2019-10-14", "close": 89.69, "volume": 102156.0}, {"date": "2019-10-15", "close": 90.39, "volume": 158773.0}, {"date": "2019-10-16", "close": 91.0, "volume": 153501.0}, {"date": "2019-10-17", "close": 91.31, "volume": 154046.0}, {"date": "2019-10-18", "close": 91.39, "volume": 213366.0}, {"date": "2019-10-21", "close": 91.89, "volume": 162715.0}, {"date": "2019-10-22", "close": 91.22, "volume": 137476.0}, {"date": "2019-10-23", "close": 91.64, "volume": 148212.0}, {"date": "2019-10-24", "close": 91.85, "volume": 206808.0}, {"date": "2019-10-25", "close": 92.26, "volume": 131898.0}, {"date": "2019-10-28", "close": 93.54, "volume": 183646.0}, {"date": "2019-10-29", "close": 95.38, "volume": 157382.0}, {"date": "2019-10-30", "close": 94.5, "volume": 186083.0}, {"date": "2019-10-31", "close": 93.25, "volume": 233166.0}, {"date": "2019-11-01", "close": 94.94, "volume": 159336.0}, {"date": "2019-11-04", "close": 95.08, "volume": 150739.0}, {"date": "2019-11-05", "close": 94.14, "volume": 178504.0}, {"date": "2019-11-06", "close": 95.53, "volume": 227718.0}, {"date": "2019-11-07", "close": 95.8, "volume": 157636.0}, {"date": "2019-11-08", "close": 95.16, "volume": 115161.0}, {"date": "2019-11-11", "close": 95.49, "volume": 87192.0}, {"date": "2019-11-12", "close": 95.7, "volume": 150445.0}, {"date": "2019-11-13", "close": 95.62, "volume": 173354.0}, {"date": "2019-11-14", "close": 94.9, "volume": 88181.0}, {"date": "2019-11-15", "close": 95.33, "volume": 156061.0}, {"date": "2019-11-18", "close": 95.09, "volume": 122480.0}, {"date": "2019-11-19", "close": 95.67, "volume": 202621.0}, {"date": "2019-11-20", "close": 95.45, "volume": 155362.0}, {"date": "2019-11-21", "close": 95.16, "volume": 143449.0}, {"date": "2019-11-22", "close": 95.37, "volume": 82723.0}, {"date": "2019-11-25", "close": 96.47, "volume": 113858.0}, {"date": "2019-11-26", "close": 97.63, "volume": 116892.0}, {"date": "2019-11-27", "close": 97.48, "volume": 68352.0}, {"date": "2019-11-29", "close": 96.96, "volume": 43445.0}, {"date": "2019-12-02", "close": 96.25, "volume": 171684.0}, {"date": "2019-12-03", "close": 95.68, "volume": 114806.0}, {"date": "2019-12-04", "close": 95.38, "volume": 129285.0}, {"date": "2019-12-05", "close": 95.82, "volume": 193275.0}, {"date": "2019-12-06", "close": 98.04, "volume": 148623.0}, {"date": "2019-12-09", "close": 97.75, "volume": 155996.0}, {"date": "2019-12-10", "close": 96.65, "volume": 124891.0}, {"date": "2019-12-11", "close": 98.31, "volume": 115966.0}, {"date": "2019-12-12", "close": 99.06, "volume": 174991.0}, {"date": "2019-12-13", "close": 99.19, "volume": 133230.0}, {"date": "2019-12-16", "close": 98.57, "volume": 119118.0}, {"date": "2019-12-17", "close": 98.54, "volume": 91330.0}, {"date": "2019-12-18", "close": 99.85, "volume": 172691.0}, {"date": "2019-12-19", "close": 99.09, "volume": 124656.0}, {"date": "2019-12-20", "close": 99.48, "volume": 499463.0}, {"date": "2019-12-23", "close": 100.42, "volume": 84221.0}, {"date": "2019-12-24", "close": 100.06, "volume": 41233.0}, {"date": "2019-12-26", "close": 99.72, "volume": 47408.0}, {"date": "2019-12-27", "close": 99.77, "volume": 95325.0}, {"date": "2019-12-30", "close": 99.66, "volume": 103668.0}, {"date": "2019-12-31", "close": 99.76, "volume": 89403.0}, {"date": "2020-01-02", "close": 100.09, "volume": 111917.0}, {"date": "2020-01-03", "close": 100.32, "volume": 165967.0}, {"date": "2020-01-06", "close": 99.33, "volume": 131125.0}, {"date": "2020-01-07", "close": 98.52, "volume": 91440.0}, {"date": "2020-01-08", "close": 98.89, "volume": 115370.0}, {"date": "2020-01-09", "close": 99.05, "volume": 109523.0}, {"date": "2020-01-10", "close": 98.42, "volume": 76963.0}, {"date": "2020-01-13", "close": 100.0, "volume": 113398.0}, {"date": "2020-01-14", "close": 99.96, "volume": 101360.0}, {"date": "2020-01-15", "close": 99.79, "volume": 96862.0}, {"date": "2020-01-16", "close": 100.94, "volume": 108127.0}, {"date": "2020-01-17", "close": 101.46, "volume": 120197.0}, {"date": "2020-01-21", "close": 101.14, "volume": 145417.0}, {"date": "2020-01-22", "close": 102.29, "volume": 130340.0}, {"date": "2020-01-23", "close": 101.83, "volume": 142246.0}, {"date": "2020-01-24", "close": 101.45, "volume": 118662.0}, {"date": "2020-01-27", "close": 100.81, "volume": 102052.0}, {"date": "2020-01-28", "close": 100.99, "volume": 108617.0}, {"date": "2020-01-29", "close": 99.48, "volume": 89068.0}, {"date": "2020-01-30", "close": 101.32, "volume": 109051.0}, {"date": "2020-01-31", "close": 99.71, "volume": 143786.0}, {"date": "2020-02-03", "close": 100.54, "volume": 190859.0}, {"date": "2020-02-04", "close": 101.94, "volume": 153518.0}, {"date": "2020-02-05", "close": 103.7, "volume": 154908.0}, {"date": "2020-02-06", "close": 103.11, "volume": 59161.0}, {"date": "2020-02-07", "close": 100.23, "volume": 116250.0}, {"date": "2020-02-10", "close": 101.5, "volume": 106420.0}, {"date": "2020-02-11", "close": 107.47, "volume": 419992.0}, {"date": "2020-02-12", "close": 108.24, "volume": 164418.0}, {"date": "2020-02-13", "close": 107.15, "volume": 97041.0}, {"date": "2020-02-14", "close": 107.0, "volume": 98146.0}, {"date": "2020-02-18", "close": 106.84, "volume": 168623.0}, {"date": "2020-02-19", "close": 105.77, "volume": 120346.0}, {"date": "2020-02-20", "close": 106.74, "volume": 96526.0}, {"date": "2020-02-21", "close": 106.11, "volume": 137728.0}, {"date": "2020-02-24", "close": 102.51, "volume": 92908.0}, {"date": "2020-02-25", "close": 98.91, "volume": 97918.0}, {"date": "2020-02-26", "close": 97.98, "volume": 154890.0}, {"date": "2020-02-27", "close": 95.81, "volume": 238048.0}, {"date": "2020-02-28", "close": 93.91, "volume": 349718.0}, {"date": "2020-03-02", "close": 95.63, "volume": 245842.0}, {"date": "2020-03-03", "close": 96.39, "volume": 208917.0}, {"date": "2020-03-04", "close": 99.64, "volume": 197618.0}, {"date": "2020-03-05", "close": 96.45, "volume": 272106.0}, {"date": "2020-03-06", "close": 94.92, "volume": 226463.0}, {"date": "2020-03-09", "close": 92.79, "volume": 224382.0}, {"date": "2020-03-10", "close": 95.72, "volume": 313335.0}, {"date": "2020-03-11", "close": 91.16, "volume": 230197.0}, {"date": "2020-03-12", "close": 80.15, "volume": 331988.0}, {"date": "2020-03-13", "close": 87.2, "volume": 335815.0}, {"date": "2020-03-16", "close": 73.62, "volume": 233232.0}, {"date": "2020-03-17", "close": 83.45, "volume": 243788.0}, {"date": "2020-03-18", "close": 76.0, "volume": 191701.0}, {"date": "2020-03-19", "close": 75.6, "volume": 220245.0}, {"date": "2020-03-20", "close": 75.37, "volume": 263443.0}, {"date": "2020-03-23", "close": 72.43, "volume": 210494.0}, {"date": "2020-03-24", "close": 78.75, "volume": 168246.0}, {"date": "2020-03-25", "close": 78.07, "volume": 191985.0}, {"date": "2020-03-26", "close": 84.32, "volume": 179423.0}, {"date": "2020-03-27", "close": 80.71, "volume": 120278.0}, {"date": "2020-03-30", "close": 81.81, "volume": 212502.0}, {"date": "2020-03-31", "close": 84.65, "volume": 251810.0}, {"date": "2020-04-01", "close": 74.81, "volume": 190156.0}, {"date": "2020-04-02", "close": 77.74, "volume": 178350.0}, {"date": "2020-04-03", "close": 75.82, "volume": 276498.0}, {"date": "2020-04-06", "close": 80.6, "volume": 182220.0}, {"date": "2020-04-07", "close": 78.54, "volume": 192150.0}, {"date": "2020-04-08", "close": 80.87, "volume": 189642.0}, {"date": "2020-04-09", "close": 84.0, "volume": 168244.0}, {"date": "2020-04-13", "close": 81.31, "volume": 127866.0}, {"date": "2020-04-14", "close": 81.49, "volume": 163316.0}, {"date": "2020-04-15", "close": 77.83, "volume": 150911.0}, {"date": "2020-04-16", "close": 76.67, "volume": 187082.0}, {"date": "2020-04-17", "close": 80.96, "volume": 179566.0}, {"date": "2020-04-20", "close": 78.55, "volume": 239345.0}, {"date": "2020-04-21", "close": 76.02, "volume": 142808.0}, {"date": "2020-04-22", "close": 77.6, "volume": 129885.0}, {"date": "2020-04-23", "close": 76.32, "volume": 97767.0}, {"date": "2020-04-24", "close": 77.77, "volume": 91659.0}, {"date": "2020-04-27", "close": 79.19, "volume": 174327.0}, {"date": "2020-04-28", "close": 82.37, "volume": 202785.0}, {"date": "2020-04-29", "close": 87.25, "volume": 272622.0}, {"date": "2020-04-30", "close": 82.4, "volume": 217967.0}, {"date": "2020-05-01", "close": 82.02, "volume": 157531.0}, {"date": "2020-05-04", "close": 81.73, "volume": 145266.0}, {"date": "2020-05-05", "close": 81.58, "volume": 217192.0}, {"date": "2020-05-06", "close": 81.02, "volume": 205295.0}, {"date": "2020-05-07", "close": 78.18, "volume": 271381.0}, {"date": "2020-05-08", "close": 80.84, "volume": 181316.0}, {"date": "2020-05-11", "close": 77.71, "volume": 150127.0}, {"date": "2020-05-12", "close": 75.17, "volume": 241019.0}, {"date": "2020-05-13", "close": 73.47, "volume": 244258.0}, {"date": "2020-05-14", "close": 73.42, "volume": 191165.0}, {"date": "2020-05-15", "close": 73.87, "volume": 158510.0}, {"date": "2020-05-18", "close": 78.78, "volume": 155707.0}, {"date": "2020-05-19", "close": 77.46, "volume": 172024.0}, {"date": "2020-05-20", "close": 78.98, "volume": 153785.0}, {"date": "2020-05-21", "close": 79.01, "volume": 134483.0}, {"date": "2020-05-22", "close": 79.54, "volume": 87670.0}, {"date": "2020-05-26", "close": 82.86, "volume": 150507.0}, {"date": "2020-05-27", "close": 86.06, "volume": 140572.0}, {"date": "2020-05-28", "close": 84.66, "volume": 165122.0}, {"date": "2020-05-29", "close": 83.16, "volume": 184863.0}, {"date": "2020-06-01", "close": 82.25, "volume": 206874.0}, {"date": "2020-06-02", "close": 83.77, "volume": 119873.0}, {"date": "2020-06-03", "close": 86.38, "volume": 147935.0}, {"date": "2020-06-04", "close": 86.36, "volume": 173221.0}, {"date": "2020-06-05", "close": 91.13, "volume": 210003.0}, {"date": "2020-06-08", "close": 91.0, "volume": 143778.0}, {"date": "2020-06-09", "close": 88.01, "volume": 104914.0}, {"date": "2020-06-10", "close": 85.31, "volume": 121491.0}, {"date": "2020-06-11", "close": 79.7, "volume": 197589.0}, {"date": "2020-06-12", "close": 80.18, "volume": 313492.0}, {"date": "2020-06-15", "close": 80.74, "volume": 161262.0}, {"date": "2020-06-16", "close": 81.86, "volume": 146166.0}, {"date": "2020-06-17", "close": 81.07, "volume": 111809.0}, {"date": "2020-06-18", "close": 80.48, "volume": 96217.0}, {"date": "2020-06-19", "close": 80.92, "volume": 339299.0}, {"date": "2020-06-22", "close": 81.2, "volume": 123944.0}, {"date": "2020-06-23", "close": 82.07, "volume": 151164.0}, {"date": "2020-06-24", "close": 78.09, "volume": 111399.0}, {"date": "2020-06-25", "close": 79.34, "volume": 123491.0}, {"date": "2020-06-26", "close": 78.26, "volume": 269795.0}, {"date": "2020-06-29", "close": 80.73, "volume": 210640.0}, {"date": "2020-06-30", "close": 81.0, "volume": 213016.0}, {"date": "2020-07-01", "close": 79.51, "volume": 129738.0}, {"date": "2020-07-02", "close": 80.58, "volume": 158599.0}, {"date": "2020-07-06", "close": 80.82, "volume": 129361.0}, {"date": "2020-07-07", "close": 78.97, "volume": 147322.0}, {"date": "2020-07-08", "close": 78.84, "volume": 164392.0}, {"date": "2020-07-09", "close": 78.84, "volume": 235494.0}, {"date": "2020-07-10", "close": 79.83, "volume": 114488.0}, {"date": "2020-07-13", "close": 79.8, "volume": 117423.0}, {"date": "2020-07-14", "close": 81.42, "volume": 134153.0}, {"date": "2020-07-15", "close": 84.65, "volume": 169783.0}, {"date": "2020-07-16", "close": 84.51, "volume": 118051.0}, {"date": "2020-07-17", "close": 84.34, "volume": 92287.0}, {"date": "2020-07-20", "close": 83.76, "volume": 67105.0}, {"date": "2020-07-21", "close": 84.97, "volume": 100020.0}, {"date": "2020-07-22", "close": 84.67, "volume": 111679.0}, {"date": "2020-07-23", "close": 85.63, "volume": 119370.0}, {"date": "2020-07-24", "close": 84.35, "volume": 109318.0}, {"date": "2020-07-27", "close": 85.31, "volume": 156670.0}, {"date": "2020-07-28", "close": 84.23, "volume": 135281.0}, {"date": "2020-07-29", "close": 85.96, "volume": 78845.0}, {"date": "2020-07-30", "close": 83.73, "volume": 134734.0}, {"date": "2020-07-31", "close": 83.89, "volume": 185235.0}, {"date": "2020-08-03", "close": 85.99, "volume": 133208.0}, {"date": "2020-08-04", "close": 86.79, "volume": 256898.0}, {"date": "2020-08-05", "close": 89.67, "volume": 182281.0}, {"date": "2020-08-06", "close": 88.97, "volume": 102238.0}, {"date": "2020-08-07", "close": 91.34, "volume": 127868.0}, {"date": "2020-08-10", "close": 92.68, "volume": 163728.0}, {"date": "2020-08-11", "close": 94.51, "volume": 148556.0}, {"date": "2020-08-12", "close": 94.49, "volume": 123074.0}, {"date": "2020-08-13", "close": 94.25, "volume": 108386.0}, {"date": "2020-08-14", "close": 94.42, "volume": 96385.0}, {"date": "2020-08-17", "close": 95.14, "volume": 270728.0}, {"date": "2020-08-18", "close": 95.01, "volume": 296130.0}, {"date": "2020-08-19", "close": 94.44, "volume": 309048.0}, {"date": "2020-08-20", "close": 94.05, "volume": 161582.0}, {"date": "2020-08-21", "close": 94.09, "volume": 202132.0}, {"date": "2020-08-24", "close": 95.33, "volume": 177369.0}, {"date": "2020-08-25", "close": 95.45, "volume": 171023.0}, {"date": "2020-08-26", "close": 95.66, "volume": 95625.0}, {"date": "2020-08-27", "close": 96.0, "volume": 187630.0}, {"date": "2020-08-28", "close": 97.92, "volume": 197835.0}, {"date": "2020-08-31", "close": 95.75, "volume": 284125.0}, {"date": "2020-09-01", "close": 96.5, "volume": 230659.0}, {"date": "2020-09-02", "close": 97.63, "volume": 191304.0}, {"date": "2020-09-03", "close": 96.58, "volume": 390573.0}, {"date": "2020-09-04", "close": 96.56, "volume": 244819.0}, {"date": "2020-09-08", "close": 96.69, "volume": 208730.0}, {"date": "2020-09-09", "close": 98.56, "volume": 230738.0}, {"date": "2020-09-10", "close": 98.02, "volume": 218986.0}, {"date": "2020-09-11", "close": 98.08, "volume": 176103.0}, {"date": "2020-09-14", "close": 98.94, "volume": 138704.0}, {"date": "2020-09-15", "close": 100.18, "volume": 144587.0}, {"date": "2020-09-16", "close": 102.01, "volume": 259282.0}, {"date": "2020-09-17", "close": 102.97, "volume": 173363.0}, {"date": "2020-09-18", "close": 102.46, "volume": 593340.0}, {"date": "2020-09-21", "close": 97.19, "volume": 294709.0}, {"date": "2020-09-22", "close": 98.47, "volume": 976995.0}, {"date": "2020-09-23", "close": 95.96, "volume": 208007.0}, {"date": "2020-09-24", "close": 96.88, "volume": 316987.0}, {"date": "2020-09-25", "close": 97.04, "volume": 169802.0}, {"date": "2020-09-28", "close": 98.19, "volume": 204248.0}, {"date": "2020-09-29", "close": 98.84, "volume": 140353.0}, {"date": "2020-09-30", "close": 100.15, "volume": 261810.0}, {"date": "2020-10-01", "close": 101.0, "volume": 158210.0}, {"date": "2020-10-02", "close": 101.78, "volume": 81846.0}, {"date": "2020-10-05", "close": 103.95, "volume": 129632.0}, {"date": "2020-10-06", "close": 103.7, "volume": 160140.0}, {"date": "2020-10-07", "close": 105.93, "volume": 208989.0}, {"date": "2020-10-08", "close": 106.27, "volume": 122649.0}, {"date": "2020-10-09", "close": 107.45, "volume": 112087.0}, {"date": "2020-10-12", "close": 110.03, "volume": 228099.0}, {"date": "2020-10-13", "close": 109.26, "volume": 187057.0}, {"date": "2020-10-14", "close": 110.09, "volume": 132462.0}, {"date": "2020-10-15", "close": 111.27, "volume": 104839.0}, {"date": "2020-10-16", "close": 112.02, "volume": 224860.0}, {"date": "2020-10-19", "close": 111.78, "volume": 105767.0}, {"date": "2020-10-20", "close": 112.33, "volume": 67045.0}, {"date": "2020-10-21", "close": 111.54, "volume": 187643.0}, {"date": "2020-10-22", "close": 112.73, "volume": 131126.0}, {"date": "2020-10-23", "close": 112.48, "volume": 117822.0}, {"date": "2020-10-26", "close": 112.13, "volume": 174494.0}, {"date": "2020-10-27", "close": 111.88, "volume": 84371.0}, {"date": "2020-10-28", "close": 110.43, "volume": 229586.0}, {"date": "2020-10-29", "close": 110.36, "volume": 153334.0}, {"date": "2020-10-30", "close": 110.77, "volume": 396441.0}, {"date": "2020-11-02", "close": 113.62, "volume": 295239.0}, {"date": "2020-11-03", "close": 115.91, "volume": 218927.0}, {"date": "2020-11-04", "close": 115.81, "volume": 276659.0}, {"date": "2020-11-05", "close": 114.5, "volume": 271708.0}, {"date": "2020-11-06", "close": 110.89, "volume": 237727.0}, {"date": "2020-11-09", "close": 112.61, "volume": 309493.0}, {"date": "2020-11-10", "close": 117.13, "volume": 234250.0}, {"date": "2020-11-11", "close": 116.94, "volume": 126534.0}, {"date": "2020-11-12", "close": 115.35, "volume": 178444.0}, {"date": "2020-11-13", "close": 117.87, "volume": 174305.0}, {"date": "2020-11-16", "close": 118.09, "volume": 172759.0}, {"date": "2020-11-17", "close": 117.9, "volume": 142152.0}, {"date": "2020-11-18", "close": 115.55, "volume": 112191.0}, {"date": "2020-11-19", "close": 116.37, "volume": 113913.0}, {"date": "2020-11-20", "close": 116.28, "volume": 136631.0}, {"date": "2020-11-23", "close": 115.93, "volume": 177902.0}, {"date": "2020-11-24", "close": 119.61, "volume": 165984.0}, {"date": "2020-11-25", "close": 118.59, "volume": 107995.0}, {"date": "2020-11-27", "close": 118.63, "volume": 45553.0}, {"date": "2020-11-30", "close": 117.15, "volume": 266054.0}, {"date": "2020-12-01", "close": 117.6, "volume": 107758.0}, {"date": "2020-12-02", "close": 116.04, "volume": 92679.0}, {"date": "2020-12-03", "close": 116.96, "volume": 117716.0}, {"date": "2020-12-04", "close": 117.63, "volume": 203137.0}, {"date": "2020-12-07", "close": 116.48, "volume": 167089.0}, {"date": "2020-12-08", "close": 118.23, "volume": 279529.0}, {"date": "2020-12-09", "close": 118.19, "volume": 127134.0}, {"date": "2020-12-10", "close": 117.22, "volume": 71947.0}, {"date": "2020-12-11", "close": 117.91, "volume": 122008.0}, {"date": "2020-12-14", "close": 117.53, "volume": 155017.0}, {"date": "2020-12-15", "close": 118.92, "volume": 166629.0}, {"date": "2020-12-16", "close": 117.73, "volume": 231036.0}, {"date": "2020-12-17", "close": 117.1, "volume": 193586.0}, {"date": "2020-12-18", "close": 116.89, "volume": 706560.0}, {"date": "2020-12-21", "close": 117.1, "volume": 290760.0}, {"date": "2020-12-22", "close": 118.11, "volume": 138489.0}, {"date": "2020-12-23", "close": 120.05, "volume": 151689.0}, {"date": "2020-12-24", "close": 120.93, "volume": 46516.0}, {"date": "2020-12-28", "close": 121.87, "volume": 93404.0}, {"date": "2020-12-29", "close": 120.24, "volume": 149928.0}, {"date": "2020-12-30", "close": 121.3, "volume": 88086.0}, {"date": "2020-12-31", "close": 121.7, "volume": 64320.0}, {"date": "2021-01-04", "close": 119.79, "volume": 132721.0}, {"date": "2021-01-05", "close": 121.05, "volume": 115068.0}, {"date": "2021-01-06", "close": 126.21, "volume": 211206.0}, {"date": "2021-01-07", "close": 127.05, "volume": 239202.0}, {"date": "2021-01-08", "close": 125.85, "volume": 165258.0}, {"date": "2021-01-11", "close": 126.82, "volume": 153806.0}, {"date": "2021-01-12", "close": 128.45, "volume": 125392.0}, {"date": "2021-01-13", "close": 128.74, "volume": 129347.0}, {"date": "2021-01-14", "close": 130.6, "volume": 118312.0}, {"date": "2021-01-15", "close": 129.21, "volume": 132709.0}, {"date": "2021-01-19", "close": 127.8, "volume": 140498.0}, {"date": "2021-01-20", "close": 127.52, "volume": 127427.0}, {"date": "2021-01-21", "close": 127.91, "volume": 146866.0}, {"date": "2021-01-22", "close": 129.19, "volume": 110084.0}, {"date": "2021-01-25", "close": 127.45, "volume": 118792.0}, {"date": "2021-01-26", "close": 126.6, "volume": 89637.0}, {"date": "2021-01-27", "close": 122.63, "volume": 107780.0}, {"date": "2021-01-28", "close": 122.28, "volume": 110929.0}, {"date": "2021-01-29", "close": 120.07, "volume": 128719.0}, {"date": "2021-02-01", "close": 123.79, "volume": 115043.0}, {"date": "2021-02-02", "close": 125.24, "volume": 80836.0}, {"date": "2021-02-03", "close": 123.38, "volume": 258829.0}, {"date": "2021-02-04", "close": 123.49, "volume": 90045.0}, {"date": "2021-02-05", "close": 124.52, "volume": 136349.0}, {"date": "2021-02-08", "close": 129.25, "volume": 121925.0}, {"date": "2021-02-09", "close": 128.39, "volume": 164115.0}, {"date": "2021-02-10", "close": 128.36, "volume": 103855.0}, {"date": "2021-02-11", "close": 124.61, "volume": 212828.0}, {"date": "2021-02-12", "close": 121.6, "volume": 186852.0}, {"date": "2021-02-16", "close": 121.01, "volume": 163816.0}, {"date": "2021-02-17", "close": 117.67, "volume": 162829.0}, {"date": "2021-02-18", "close": 117.9, "volume": 171933.0}, {"date": "2021-02-19", "close": 119.5, "volume": 122330.0}, {"date": "2021-02-22", "close": 118.35, "volume": 201885.0}, {"date": "2021-02-23", "close": 116.41, "volume": 148226.0}, {"date": "2021-02-24", "close": 117.25, "volume": 227967.0}, {"date": "2021-02-25", "close": 114.51, "volume": 202708.0}, {"date": "2021-02-26", "close": 114.09, "volume": 232511.0}, {"date": "2021-03-01", "close": 115.84, "volume": 179522.0}, {"date": "2021-03-02", "close": 116.05, "volume": 210870.0}, {"date": "2021-03-03", "close": 115.14, "volume": 347328.0}, {"date": "2021-03-04", "close": 114.25, "volume": 308449.0}, {"date": "2021-03-05", "close": 116.76, "volume": 300111.0}, {"date": "2021-03-08", "close": 118.84, "volume": 209116.0}, {"date": "2021-03-09", "close": 119.11, "volume": 368964.0}, {"date": "2021-03-10", "close": 121.47, "volume": 135142.0}, {"date": "2021-03-11", "close": 121.84, "volume": 130070.0}, {"date": "2021-03-12", "close": 122.88, "volume": 154218.0}, {"date": "2021-03-15", "close": 122.47, "volume": 151369.0}, {"date": "2021-03-16", "close": 122.13, "volume": 103713.0}, {"date": "2021-03-17", "close": 123.18, "volume": 122517.0}, {"date": "2021-03-18", "close": 120.71, "volume": 114459.0}, {"date": "2021-03-19", "close": 120.9, "volume": 502794.0}, {"date": "2021-03-22", "close": 118.2, "volume": 105063.0}, {"date": "2021-03-23", "close": 116.46, "volume": 103878.0}, {"date": "2021-03-24", "close": 115.42, "volume": 180316.0}, {"date": "2021-03-25", "close": 117.15, "volume": 167065.0}, {"date": "2021-03-26", "close": 118.89, "volume": 114357.0}, {"date": "2021-03-29", "close": 118.91, "volume": 142802.0}, {"date": "2021-03-30", "close": 119.62, "volume": 69573.0}, {"date": "2021-03-31", "close": 118.81, "volume": 136201.0}, {"date": "2021-04-01", "close": 120.56, "volume": 103630.0}, {"date": "2021-04-05", "close": 120.65, "volume": 94137.0}, {"date": "2021-04-06", "close": 119.68, "volume": 99209.0}, {"date": "2021-04-07", "close": 117.42, "volume": 85381.0}, {"date": "2021-04-08", "close": 117.44, "volume": 98878.0}, {"date": "2021-04-09", "close": 118.68, "volume": 81349.0}, {"date": "2021-04-12", "close": 119.15, "volume": 79863.0}, {"date": "2021-04-13", "close": 118.17, "volume": 126029.0}, {"date": "2021-04-14", "close": 118.61, "volume": 71848.0}, {"date": "2021-04-15", "close": 119.83, "volume": 74461.0}, {"date": "2021-04-16", "close": 120.54, "volume": 122977.0}, {"date": "2021-04-19", "close": 120.37, "volume": 116164.0}, {"date": "2021-04-20", "close": 119.9, "volume": 83540.0}, {"date": "2021-04-21", "close": 122.22, "volume": 109995.0}, {"date": "2021-04-22", "close": 122.28, "volume": 96321.0}, {"date": "2021-04-23", "close": 123.83, "volume": 238445.0}, {"date": "2021-04-26", "close": 123.74, "volume": 98285.0}, {"date": "2021-04-27", "close": 123.22, "volume": 109485.0}, {"date": "2021-04-28", "close": 123.57, "volume": 86298.0}, {"date": "2021-04-29", "close": 125.75, "volume": 133161.0}, {"date": "2021-04-30", "close": 124.55, "volume": 224735.0}, {"date": "2021-05-03", "close": 123.43, "volume": 179826.0}, {"date": "2021-05-04", "close": 126.33, "volume": 118996.0}, {"date": "2021-05-05", "close": 128.64, "volume": 166098.0}, {"date": "2021-05-06", "close": 134.36, "volume": 205484.0}, {"date": "2021-05-07", "close": 136.34, "volume": 325989.0}, {"date": "2021-05-10", "close": 138.99, "volume": 246947.0}, {"date": "2021-05-11", "close": 137.07, "volume": 377254.0}, {"date": "2021-05-12", "close": 133.25, "volume": 253793.0}, {"date": "2021-05-13", "close": 138.58, "volume": 181121.0}, {"date": "2021-05-14", "close": 138.99, "volume": 89154.0}, {"date": "2021-05-17", "close": 135.81, "volume": 88791.0}, {"date": "2021-05-18", "close": 133.15, "volume": 99518.0}, {"date": "2021-05-19", "close": 131.86, "volume": 111419.0}, {"date": "2021-05-20", "close": 132.14, "volume": 154243.0}, {"date": "2021-05-21", "close": 132.75, "volume": 90078.0}, {"date": "2021-05-24", "close": 132.5, "volume": 59458.0}, {"date": "2021-05-25", "close": 132.58, "volume": 333676.0}, {"date": "2021-05-26", "close": 135.6, "volume": 185980.0}, {"date": "2021-05-27", "close": 136.68, "volume": 146507.0}, {"date": "2021-05-28", "close": 135.9, "volume": 174980.0}, {"date": "2021-06-01", "close": 138.66, "volume": 141106.0}, {"date": "2021-06-02", "close": 139.69, "volume": 432810.0}, {"date": "2021-06-03", "close": 139.65, "volume": 195781.0}, {"date": "2021-06-04", "close": 140.64, "volume": 65384.0}, {"date": "2021-06-07", "close": 141.9, "volume": 107737.0}, {"date": "2021-06-08", "close": 143.0, "volume": 96217.0}, {"date": "2021-06-09", "close": 141.83, "volume": 112209.0}, {"date": "2021-06-10", "close": 141.92, "volume": 83039.0}, {"date": "2021-06-11", "close": 142.78, "volume": 87257.0}, {"date": "2021-06-14", "close": 141.8, "volume": 112778.0}, {"date": "2021-06-15", "close": 142.5, "volume": 312572.0}, {"date": "2021-06-16", "close": 141.32, "volume": 114381.0}, {"date": "2021-06-17", "close": 138.76, "volume": 81444.0}, {"date": "2021-06-18", "close": 135.19, "volume": 203510.0}, {"date": "2021-06-21", "close": 139.16, "volume": 159804.0}, {"date": "2021-06-22", "close": 140.6, "volume": 109579.0}, {"date": "2021-06-23", "close": 141.96, "volume": 177771.0}, {"date": "2021-06-24", "close": 142.24, "volume": 82897.0}, {"date": "2021-06-25", "close": 141.57, "volume": 375805.0}, {"date": "2021-06-28", "close": 143.81, "volume": 91783.0}, {"date": "2021-06-29", "close": 144.55, "volume": 95983.0}, {"date": "2021-06-30", "close": 145.91, "volume": 88791.0}, {"date": "2021-07-01", "close": 146.32, "volume": 68900.0}, {"date": "2021-07-02", "close": 146.7, "volume": 88769.0}, {"date": "2021-07-06", "close": 144.53, "volume": 165129.0}, {"date": "2021-07-07", "close": 145.93, "volume": 115775.0}, {"date": "2021-07-08", "close": 143.57, "volume": 105366.0}, {"date": "2021-07-09", "close": 144.9, "volume": 77536.0}, {"date": "2021-07-12", "close": 147.42, "volume": 144320.0}, {"date": "2021-07-13", "close": 146.11, "volume": 73163.0}, {"date": "2021-07-14", "close": 145.55, "volume": 80130.0}, {"date": "2021-07-15", "close": 143.75, "volume": 71106.0}, {"date": "2021-07-16", "close": 142.64, "volume": 119151.0}, {"date": "2021-07-19", "close": 142.05, "volume": 149173.0}, {"date": "2021-07-20", "close": 145.17, "volume": 137200.0}, {"date": "2021-07-21", "close": 146.73, "volume": 164214.0}, {"date": "2021-07-22", "close": 144.92, "volume": 110341.0}, {"date": "2021-07-23", "close": 146.27, "volume": 131929.0}, {"date": "2021-07-26", "close": 146.59, "volume": 71856.0}, {"date": "2021-07-27", "close": 145.85, "volume": 57992.0}, {"date": "2021-07-28", "close": 146.2, "volume": 119135.0}, {"date": "2021-07-29", "close": 149.14, "volume": 87711.0}, {"date": "2021-07-30", "close": 150.76, "volume": 126607.0}, {"date": "2021-08-02", "close": 151.18, "volume": 205085.0}, {"date": "2021-08-03", "close": 155.49, "volume": 197274.0}, {"date": "2021-08-04", "close": 156.05, "volume": 93790.0}, {"date": "2021-08-05", "close": 159.69, "volume": 129598.0}, {"date": "2021-08-06", "close": 163.77, "volume": 121940.0}, {"date": "2021-08-09", "close": 162.57, "volume": 103614.0}, {"date": "2021-08-10", "close": 162.74, "volume": 148653.0}, {"date": "2021-08-11", "close": 164.23, "volume": 146188.0}, {"date": "2021-08-12", "close": 164.18, "volume": 83059.0}, {"date": "2021-08-13", "close": 164.21, "volume": 69278.0}, {"date": "2021-08-16", "close": 165.85, "volume": 85400.0}, {"date": "2021-08-17", "close": 164.99, "volume": 79777.0}, {"date": "2021-08-18", "close": 162.71, "volume": 96349.0}, {"date": "2021-08-19", "close": 162.75, "volume": 105671.0}, {"date": "2021-08-20", "close": 165.05, "volume": 108075.0}, {"date": "2021-08-23", "close": 165.32, "volume": 59393.0}, {"date": "2021-08-24", "close": 165.66, "volume": 44987.0}, {"date": "2021-08-25", "close": 166.69, "volume": 69788.0}, {"date": "2021-08-26", "close": 166.59, "volume": 60039.0}, {"date": "2021-08-27", "close": 170.24, "volume": 154193.0}, {"date": "2021-08-30", "close": 171.65, "volume": 97078.0}, {"date": "2021-08-31", "close": 171.57, "volume": 110940.0}, {"date": "2021-09-01", "close": 169.7, "volume": 111884.0}, {"date": "2021-09-02", "close": 168.79, "volume": 131484.0}, {"date": "2021-09-03", "close": 169.23, "volume": 120015.0}, {"date": "2021-09-07", "close": 170.55, "volume": 142704.0}, {"date": "2021-09-08", "close": 171.85, "volume": 90183.0}, {"date": "2021-09-09", "close": 172.32, "volume": 194586.0}, {"date": "2021-09-10", "close": 173.12, "volume": 160376.0}, {"date": "2021-09-13", "close": 174.62, "volume": 166384.0}, {"date": "2021-09-14", "close": 172.06, "volume": 112021.0}, {"date": "2021-09-15", "close": 176.19, "volume": 123817.0}, {"date": "2021-09-16", "close": 172.97, "volume": 165662.0}, {"date": "2021-09-17", "close": 169.44, "volume": 429232.0}, {"date": "2021-09-20", "close": 167.83, "volume": 123108.0}, {"date": "2021-09-21", "close": 165.74, "volume": 97473.0}, {"date": "2021-09-22", "close": 168.52, "volume": 74664.0}, {"date": "2021-09-23", "close": 171.16, "volume": 74204.0}, {"date": "2021-09-24", "close": 170.62, "volume": 117690.0}, {"date": "2021-09-27", "close": 173.44, "volume": 133446.0}, {"date": "2021-09-28", "close": 171.0, "volume": 91176.0}, {"date": "2021-09-29", "close": 174.12, "volume": 118662.0}, {"date": "2021-09-30", "close": 168.09, "volume": 123813.0}, {"date": "2021-10-01", "close": 170.54, "volume": 164764.0}, {"date": "2021-10-04", "close": 168.67, "volume": 158649.0}, {"date": "2021-10-05", "close": 173.33, "volume": 122256.0}, {"date": "2021-10-06", "close": 173.74, "volume": 132446.0}, {"date": "2021-10-07", "close": 176.14, "volume": 232293.0}, {"date": "2021-10-08", "close": 177.85, "volume": 85687.0}, {"date": "2021-10-11", "close": 169.78, "volume": 171083.0}, {"date": "2021-10-12", "close": 169.0, "volume": 167196.0}, {"date": "2021-10-13", "close": 169.28, "volume": 78365.0}, {"date": "2021-10-14", "close": 174.02, "volume": 92981.0}, {"date": "2021-10-15", "close": 177.05, "volume": 198266.0}, {"date": "2021-10-18", "close": 179.62, "volume": 74229.0}, {"date": "2021-10-19", "close": 181.53, "volume": 132727.0}, {"date": "2021-10-20", "close": 182.43, "volume": 76051.0}, {"date": "2021-10-21", "close": 184.99, "volume": 72064.0}, {"date": "2021-10-22", "close": 186.19, "volume": 84522.0}, {"date": "2021-10-25", "close": 186.61, "volume": 92701.0}, {"date": "2021-10-26", "close": 184.12, "volume": 120540.0}, {"date": "2021-10-27", "close": 183.06, "volume": 97151.0}, {"date": "2021-10-28", "close": 187.05, "volume": 86947.0}, {"date": "2021-10-29", "close": 190.02, "volume": 110520.0}, {"date": "2021-11-01", "close": 192.68, "volume": 95068.0}, {"date": "2021-11-02", "close": 195.6, "volume": 105341.0}, {"date": "2021-11-03", "close": 192.07, "volume": 177644.0}, {"date": "2021-11-04", "close": 200.76, "volume": 197404.0}, {"date": "2021-11-05", "close": 206.81, "volume": 134197.0}, {"date": "2021-11-08", "close": 207.79, "volume": 120603.0}, {"date": "2021-11-09", "close": 208.82, "volume": 90687.0}, {"date": "2021-11-10", "close": 210.22, "volume": 112581.0}, {"date": "2021-11-11", "close": 205.6, "volume": 117028.0}, {"date": "2021-11-12", "close": 203.99, "volume": 142439.0}, {"date": "2021-11-15", "close": 202.7, "volume": 96863.0}, {"date": "2021-11-16", "close": 202.97, "volume": 108051.0}, {"date": "2021-11-17", "close": 204.64, "volume": 164775.0}, {"date": "2021-11-18", "close": 205.82, "volume": 115665.0}, {"date": "2021-11-19", "close": 202.23, "volume": 126944.0}, {"date": "2021-11-22", "close": 203.26, "volume": 106255.0}, {"date": "2021-11-23", "close": 204.23, "volume": 80384.0}, {"date": "2021-11-24", "close": 198.2, "volume": 126472.0}, {"date": "2021-11-26", "close": 192.97, "volume": 91377.0}, {"date": "2021-11-29", "close": 193.92, "volume": 121121.0}, {"date": "2021-11-30", "close": 188.71, "volume": 145172.0}, {"date": "2021-12-01", "close": 185.58, "volume": 126343.0}, {"date": "2021-12-02", "close": 191.72, "volume": 98393.0}, {"date": "2021-12-03", "close": 191.46, "volume": 119266.0}, {"date": "2021-12-06", "close": 195.97, "volume": 153123.0}, {"date": "2021-12-07", "close": 199.39, "volume": 90256.0}, {"date": "2021-12-08", "close": 195.14, "volume": 158059.0}, {"date": "2021-12-09", "close": 192.0, "volume": 138316.0}, {"date": "2021-12-10", "close": 190.25, "volume": 128340.0}, {"date": "2021-12-13", "close": 188.16, "volume": 145213.0}, {"date": "2021-12-14", "close": 185.53, "volume": 165827.0}, {"date": "2021-12-15", "close": 187.74, "volume": 224682.0}, {"date": "2021-12-16", "close": 186.15, "volume": 127701.0}, {"date": "2021-12-17", "close": 188.06, "volume": 601240.0}, {"date": "2021-12-20", "close": 182.3, "volume": 182621.0}, {"date": "2021-12-21", "close": 186.99, "volume": 101644.0}, {"date": "2021-12-22", "close": 187.95, "volume": 94760.0}, {"date": "2021-12-23", "close": 188.73, "volume": 168339.0}, {"date": "2021-12-27", "close": 192.25, "volume": 71852.0}, {"date": "2021-12-28", "close": 192.78, "volume": 75399.0}, {"date": "2021-12-29", "close": 195.68, "volume": 79894.0}, {"date": "2021-12-30", "close": 193.0, "volume": 68526.0}, {"date": "2021-12-31", "close": 194.17, "volume": 56701.0}, {"date": "2022-01-03", "close": 191.78, "volume": 214621.0}, {"date": "2022-01-04", "close": 193.75, "volume": 96135.0}, {"date": "2022-01-05", "close": 190.31, "volume": 148783.0}, {"date": "2022-01-06", "close": 190.45, "volume": 87308.0}, {"date": "2022-01-07", "close": 187.03, "volume": 112989.0}, {"date": "2022-01-10", "close": 185.87, "volume": 142627.0}, {"date": "2022-01-11", "close": 188.0, "volume": 128306.0}, {"date": "2022-01-12", "close": 187.88, "volume": 156743.0}, {"date": "2022-01-13", "close": 187.67, "volume": 135867.0}, {"date": "2022-01-14", "close": 187.62, "volume": 130017.0}, {"date": "2022-01-18", "close": 187.7, "volume": 151975.0}, {"date": "2022-01-19", "close": 186.07, "volume": 140920.0}, {"date": "2022-01-20", "close": 182.21, "volume": 119135.0}, {"date": "2022-01-21", "close": 182.24, "volume": 145165.0}, {"date": "2022-01-24", "close": 181.65, "volume": 194659.0}, {"date": "2022-01-25", "close": 173.0, "volume": 165192.0}, {"date": "2022-01-26", "close": 170.0, "volume": 138403.0}, {"date": "2022-01-27", "close": 147.88, "volume": 1013460.0}, {"date": "2022-01-28", "close": 153.23, "volume": 701478.0}, {"date": "2022-01-31", "close": 153.21, "volume": 5752515.0}, {"date": "2022-02-01", "close": 156.65, "volume": 367421.0}, {"date": "2022-02-02", "close": 155.37, "volume": 324201.0}, {"date": "2022-02-03", "close": 150.3, "volume": 277404.0}, {"date": "2022-02-04", "close": 149.69, "volume": 303850.0}, {"date": "2022-02-07", "close": 150.21, "volume": 297065.0}, {"date": "2022-02-08", "close": 153.58, "volume": 199697.0}, {"date": "2022-02-09", "close": 156.52, "volume": 176218.0}, {"date": "2022-02-10", "close": 145.85, "volume": 445130.0}, {"date": "2022-02-11", "close": 141.24, "volume": 342122.0}, {"date": "2022-02-14", "close": 140.23, "volume": 321544.0}, {"date": "2022-02-15", "close": 146.52, "volume": 270127.0}, {"date": "2022-02-16", "close": 147.0, "volume": 281015.0}, {"date": "2022-02-17", "close": 148.3, "volume": 606088.0}, {"date": "2022-02-18", "close": 146.56, "volume": 344032.0}, {"date": "2022-02-22", "close": 146.33, "volume": 201079.0}, {"date": "2022-02-23", "close": 142.45, "volume": 201096.0}, {"date": "2022-02-24", "close": 145.38, "volume": 169961.0}, {"date": "2022-02-25", "close": 148.03, "volume": 144391.0}, {"date": "2022-02-28", "close": 143.95, "volume": 306084.0}, {"date": "2022-03-01", "close": 142.96, "volume": 261240.0}, {"date": "2022-03-02", "close": 146.77, "volume": 198548.0}, {"date": "2022-03-03", "close": 145.02, "volume": 164693.0}, {"date": "2022-03-04", "close": 143.54, "volume": 181321.0}, {"date": "2022-03-07", "close": 138.95, "volume": 213578.0}, {"date": "2022-03-08", "close": 140.37, "volume": 155843.0}, {"date": "2022-03-09", "close": 144.63, "volume": 291172.0}, {"date": "2022-03-10", "close": 142.34, "volume": 130955.0}, {"date": "2022-03-11", "close": 141.22, "volume": 145044.0}, {"date": "2022-03-14", "close": 141.55, "volume": 257114.0}, {"date": "2022-03-15", "close": 143.93, "volume": 145592.0}, {"date": "2022-03-16", "close": 146.03, "volume": 165784.0}, {"date": "2022-03-17", "close": 147.35, "volume": 123517.0}, {"date": "2022-03-18", "close": 148.15, "volume": 583931.0}, {"date": "2022-03-21", "close": 146.01, "volume": 176629.0}, {"date": "2022-03-22", "close": 147.0, "volume": 147721.0}, {"date": "2022-03-23", "close": 143.03, "volume": 143678.0}, {"date": "2022-03-24", "close": 143.11, "volume": 93660.0}, {"date": "2022-03-25", "close": 142.59, "volume": 156943.0}, {"date": "2022-03-28", "close": 141.92, "volume": 124615.0}, {"date": "2022-03-29", "close": 145.64, "volume": 134565.0}, {"date": "2022-03-30", "close": 143.39, "volume": 135310.0}, {"date": "2022-03-31", "close": 139.59, "volume": 139414.0}, {"date": "2022-04-01", "close": 140.16, "volume": 158876.0}, {"date": "2022-04-04", "close": 138.06, "volume": 153676.0}, {"date": "2022-04-05", "close": 135.4, "volume": 152225.0}, {"date": "2022-04-06", "close": 133.14, "volume": 163067.0}, {"date": "2022-04-07", "close": 135.87, "volume": 202412.0}, {"date": "2022-04-08", "close": 135.83, "volume": 153907.0}, {"date": "2022-04-11", "close": 133.9, "volume": 214647.0}, {"date": "2022-04-12", "close": 134.54, "volume": 120681.0}, {"date": "2022-04-13", "close": 135.3, "volume": 109086.0}, {"date": "2022-04-14", "close": 131.18, "volume": 94943.0}, {"date": "2022-04-18", "close": 130.08, "volume": 145118.0}, {"date": "2022-04-19", "close": 135.79, "volume": 156476.0}, {"date": "2022-04-20", "close": 137.96, "volume": 118308.0}, {"date": "2022-04-21", "close": 137.74, "volume": 124384.0}, {"date": "2022-04-22", "close": 134.79, "volume": 134865.0}, {"date": "2022-04-25", "close": 134.23, "volume": 119946.0}, {"date": "2022-04-26", "close": 129.72, "volume": 122054.0}, {"date": "2022-04-27", "close": 129.59, "volume": 104199.0}, {"date": "2022-04-28", "close": 131.69, "volume": 94554.0}, {"date": "2022-04-29", "close": 127.46, "volume": 134629.0}, {"date": "2022-05-02", "close": 128.78, "volume": 165568.0}, {"date": "2022-05-03", "close": 129.26, "volume": 168654.0}, {"date": "2022-05-04", "close": 138.22, "volume": 268077.0}, {"date": "2022-05-05", "close": 132.3, "volume": 190551.0}, {"date": "2022-05-06", "close": 133.11, "volume": 236056.0}, {"date": "2022-05-09", "close": 132.6, "volume": 145618.0}, {"date": "2022-05-10", "close": 130.17, "volume": 135308.0}, {"date": "2022-05-11", "close": 129.12, "volume": 153341.0}, {"date": "2022-05-12", "close": 129.84, "volume": 162812.0}, {"date": "2022-05-13", "close": 131.28, "volume": 129681.0}, {"date": "2022-05-16", "close": 129.85, "volume": 103918.0}, {"date": "2022-05-17", "close": 131.31, "volume": 123699.0}, {"date": "2022-05-18", "close": 125.11, "volume": 188355.0}, {"date": "2022-05-19", "close": 125.98, "volume": 167304.0}, {"date": "2022-05-20", "close": 125.81, "volume": 251843.0}, {"date": "2022-05-23", "close": 125.98, "volume": 88757.0}, {"date": "2022-05-24", "close": 126.12, "volume": 114330.0}, {"date": "2022-05-25", "close": 125.78, "volume": 104185.0}, {"date": "2022-05-26", "close": 127.83, "volume": 81065.0}, {"date": "2022-05-27", "close": 131.45, "volume": 96065.0}, {"date": "2022-05-31", "close": 130.83, "volume": 213693.0}, {"date": "2022-06-01", "close": 132.18, "volume": 154339.0}, {"date": "2022-06-02", "close": 136.7, "volume": 158933.0}, {"date": "2022-06-03", "close": 133.91, "volume": 121124.0}, {"date": "2022-06-06", "close": 134.47, "volume": 117355.0}, {"date": "2022-06-07", "close": 134.4, "volume": 73614.0}, {"date": "2022-06-08", "close": 132.75, "volume": 106326.0}, {"date": "2022-06-09", "close": 132.68, "volume": 161578.0}, {"date": "2022-06-10", "close": 128.67, "volume": 170129.0}, {"date": "2022-06-13", "close": 124.77, "volume": 153946.0}, {"date": "2022-06-14", "close": 123.77, "volume": 124812.0}, {"date": "2022-06-15", "close": 123.67, "volume": 106235.0}, {"date": "2022-06-16", "close": 116.92, "volume": 165196.0}, {"date": "2022-06-17", "close": 117.03, "volume": 325251.0}, {"date": "2022-06-21", "close": 120.58, "volume": 202793.0}, {"date": "2022-06-22", "close": 118.63, "volume": 275625.0}, {"date": "2022-06-23", "close": 117.68, "volume": 294426.0}, {"date": "2022-06-24", "close": 124.05, "volume": 664927.0}, {"date": "2022-06-27", "close": 124.47, "volume": 105898.0}, {"date": "2022-06-28", "close": 122.46, "volume": 128487.0}, {"date": "2022-06-29", "close": 122.5, "volume": 129124.0}, {"date": "2022-06-30", "close": 122.84, "volume": 108000.0}, {"date": "2022-07-01", "close": 124.33, "volume": 103728.0}, {"date": "2022-07-05", "close": 123.93, "volume": 111248.0}, {"date": "2022-07-06", "close": 125.97, "volume": 124288.0}, {"date": "2022-07-07", "close": 128.39, "volume": 109109.0}, {"date": "2022-07-08", "close": 126.02, "volume": 104301.0}, {"date": "2022-07-11", "close": 125.07, "volume": 87735.0}, {"date": "2022-07-12", "close": 122.56, "volume": 104887.0}, {"date": "2022-07-13", "close": 122.22, "volume": 125139.0}, {"date": "2022-07-14", "close": 121.82, "volume": 92882.0}, {"date": "2022-07-15", "close": 125.04, "volume": 164960.0}, {"date": "2022-07-18", "close": 122.89, "volume": 84999.0}, {"date": "2022-07-19", "close": 127.68, "volume": 120398.0}, {"date": "2022-07-20", "close": 128.4, "volume": 107995.0}, {"date": "2022-07-21", "close": 130.63, "volume": 98106.0}, {"date": "2022-07-22", "close": 129.97, "volume": 95767.0}, {"date": "2022-07-25", "close": 129.8, "volume": 77627.0}, {"date": "2022-07-26", "close": 131.75, "volume": 91165.0}, {"date": "2022-07-27", "close": 133.85, "volume": 130684.0}, {"date": "2022-07-28", "close": 136.47, "volume": 133097.0}, {"date": "2022-07-29", "close": 138.13, "volume": 150095.0}, {"date": "2022-08-01", "close": 139.19, "volume": 145480.0}, {"date": "2022-08-02", "close": 137.05, "volume": 91726.0}, {"date": "2022-08-03", "close": 138.09, "volume": 111303.0}, {"date": "2022-08-04", "close": 146.98, "volume": 235919.0}, {"date": "2022-08-05", "close": 142.09, "volume": 236340.0}, {"date": "2022-08-08", "close": 145.03, "volume": 168995.0}, {"date": "2022-08-09", "close": 143.99, "volume": 198011.0}, {"date": "2022-08-10", "close": 148.45, "volume": 187482.0}, {"date": "2022-08-11", "close": 150.57, "volume": 145889.0}, {"date": "2022-08-12", "close": 154.01, "volume": 157756.0}, {"date": "2022-08-15", "close": 155.27, "volume": 115859.0}, {"date": "2022-08-16", "close": 155.29, "volume": 114341.0}, {"date": "2022-08-17", "close": 154.19, "volume": 81840.0}, {"date": "2022-08-18", "close": 156.29, "volume": 110054.0}, {"date": "2022-08-19", "close": 154.69, "volume": 96713.0}, {"date": "2022-08-22", "close": 150.05, "volume": 110885.0}, {"date": "2022-08-23", "close": 148.25, "volume": 75226.0}, {"date": "2022-08-24", "close": 147.77, "volume": 111618.0}, {"date": "2022-08-25", "close": 149.35, "volume": 97285.0}, {"date": "2022-08-26", "close": 142.41, "volume": 70164.0}, {"date": "2022-08-29", "close": 142.41, "volume": 81451.0}, {"date": "2022-08-30", "close": 141.78, "volume": 78604.0}, {"date": "2022-08-31", "close": 138.52, "volume": 85400.0}, {"date": "2022-09-01", "close": 138.44, "volume": 92752.0}, {"date": "2022-09-02", "close": 134.88, "volume": 120296.0}, {"date": "2022-09-06", "close": 135.57, "volume": 103266.0}, {"date": "2022-09-07", "close": 137.81, "volume": 118354.0}, {"date": "2022-09-08", "close": 138.48, "volume": 87171.0}, {"date": "2022-09-09", "close": 138.9, "volume": 122393.0}, {"date": "2022-09-12", "close": 141.53, "volume": 139105.0}, {"date": "2022-09-13", "close": 133.51, "volume": 142186.0}, {"date": "2022-09-14", "close": 131.65, "volume": 134865.0}, {"date": "2022-09-15", "close": 130.37, "volume": 174932.0}, {"date": "2022-09-16", "close": 129.11, "volume": 483048.0}, {"date": "2022-09-19", "close": 131.94, "volume": 107364.0}, {"date": "2022-09-20", "close": 129.51, "volume": 124860.0}, {"date": "2022-09-21", "close": 129.14, "volume": 100913.0}, {"date": "2022-09-22", "close": 125.38, "volume": 110698.0}, {"date": "2022-09-23", "close": 122.48, "volume": 145548.0}, {"date": "2022-09-26", "close": 123.36, "volume": 140204.0}, {"date": "2022-09-27", "close": 122.84, "volume": 93329.0}, {"date": "2022-09-28", "close": 127.07, "volume": 130787.0}, {"date": "2022-09-29", "close": 125.86, "volume": 100903.0}, {"date": "2022-09-30", "close": 125.73, "volume": 197870.0}, {"date": "2022-10-03", "close": 129.5, "volume": 113832.0}, {"date": "2022-10-04", "close": 132.41, "volume": 103146.0}, {"date": "2022-10-05", "close": 130.78, "volume": 73167.0}, {"date": "2022-10-06", "close": 129.34, "volume": 71187.0}, {"date": "2022-10-07", "close": 126.29, "volume": 85050.0}, {"date": "2022-10-10", "close": 126.57, "volume": 65794.0}, {"date": "2022-10-11", "close": 125.71, "volume": 104554.0}, {"date": "2022-10-12", "close": 125.38, "volume": 67968.0}, {"date": "2022-10-13", "close": 126.47, "volume": 106303.0}, {"date": "2022-10-14", "close": 123.11, "volume": 79153.0}, {"date": "2022-10-17", "close": 129.43, "volume": 118013.0}, {"date": "2022-10-18", "close": 132.34, "volume": 81871.0}, {"date": "2022-10-19", "close": 130.27, "volume": 75943.0}, {"date": "2022-10-20", "close": 126.09, "volume": 108491.0}, {"date": "2022-10-21", "close": 130.23, "volume": 131821.0}, {"date": "2022-10-24", "close": 132.98, "volume": 100359.0}, {"date": "2022-10-25", "close": 137.2, "volume": 118414.0}, {"date": "2022-10-26", "close": 137.33, "volume": 141825.0}, {"date": "2022-10-27", "close": 138.92, "volume": 109518.0}, {"date": "2022-10-28", "close": 142.67, "volume": 114420.0}, {"date": "2022-10-31", "close": 146.36, "volume": 241767.0}, {"date": "2022-11-01", "close": 146.48, "volume": 178491.0}, {"date": "2022-11-02", "close": 140.82, "volume": 188558.0}, {"date": "2022-11-03", "close": 140.87, "volume": 172137.0}, {"date": "2022-11-04", "close": 141.99, "volume": 112679.0}, {"date": "2022-11-07", "close": 145.07, "volume": 102784.0}, {"date": "2022-11-08", "close": 145.37, "volume": 71749.0}, {"date": "2022-11-09", "close": 142.94, "volume": 80218.0}, {"date": "2022-11-10", "close": 152.05, "volume": 111225.0}, {"date": "2022-11-11", "close": 152.21, "volume": 80786.0}, {"date": "2022-11-14", "close": 152.37, "volume": 109008.0}, {"date": "2022-11-15", "close": 156.69, "volume": 126229.0}, {"date": "2022-11-16", "close": 155.92, "volume": 123190.0}, {"date": "2022-11-17", "close": 154.66, "volume": 110847.0}, {"date": "2022-11-18", "close": 156.71, "volume": 116800.0}, {"date": "2022-11-21", "close": 156.57, "volume": 115722.0}, {"date": "2022-11-22", "close": 158.83, "volume": 91807.0}, {"date": "2022-11-23", "close": 156.06, "volume": 94993.0}, {"date": "2022-11-25", "close": 156.06, "volume": 48395.0}, {"date": "2022-11-28", "close": 152.08, "volume": 78790.0}, {"date": "2022-11-29", "close": 153.7, "volume": 121322.0}, {"date": "2022-11-30", "close": 158.45, "volume": 185190.0}, {"date": "2022-12-01", "close": 158.92, "volume": 188813.0}, {"date": "2022-12-02", "close": 159.92, "volume": 83712.0}, {"date": "2022-12-05", "close": 153.43, "volume": 108110.0}, {"date": "2022-12-06", "close": 150.53, "volume": 100884.0}, {"date": "2022-12-07", "close": 150.77, "volume": 87623.0}, {"date": "2022-12-08", "close": 152.57, "volume": 69180.0}, {"date": "2022-12-09", "close": 151.56, "volume": 78563.0}, {"date": "2022-12-12", "close": 153.98, "volume": 89238.0}, {"date": "2022-12-13", "close": 154.66, "volume": 152343.0}, {"date": "2022-12-14", "close": 151.77, "volume": 147233.0}, {"date": "2022-12-15", "close": 144.64, "volume": 142480.0}, {"date": "2022-12-16", "close": 144.09, "volume": 483859.0}, {"date": "2022-12-19", "close": 143.01, "volume": 124152.0}, {"date": "2022-12-20", "close": 144.86, "volume": 160539.0}, {"date": "2022-12-21", "close": 147.35, "volume": 106657.0}, {"date": "2022-12-22", "close": 145.57, "volume": 79747.0}, {"date": "2022-12-23", "close": 146.86, "volume": 55045.0}, {"date": "2022-12-27", "close": 147.34, "volume": 44256.0}, {"date": "2022-12-28", "close": 144.72, "volume": 48215.0}, {"date": "2022-12-29", "close": 149.08, "volume": 105660.0}, {"date": "2022-12-30", "close": 146.23, "volume": 71255.0}, {"date": "2023-01-03", "close": 145.62, "volume": 226839.0}, {"date": "2023-01-04", "close": 144.91, "volume": 92943.0}, {"date": "2023-01-05", "close": 143.14, "volume": 121033.0}, {"date": "2023-01-06", "close": 148.61, "volume": 87484.0}, {"date": "2023-01-09", "close": 149.78, "volume": 85749.0}, {"date": "2023-01-10", "close": 152.95, "volume": 80669.0}, {"date": "2023-01-11", "close": 155.73, "volume": 185756.0}, {"date": "2023-01-12", "close": 155.65, "volume": 132260.0}, {"date": "2023-01-13", "close": 158.26, "volume": 71630.0}, {"date": "2023-01-17", "close": 156.65, "volume": 90303.0}, {"date": "2023-01-18", "close": 154.55, "volume": 89355.0}, {"date": "2023-01-19", "close": 151.6, "volume": 71969.0}, {"date": "2023-01-20", "close": 153.86, "volume": 163237.0}, {"date": "2023-01-23", "close": 153.87, "volume": 121568.0}, {"date": "2023-01-24", "close": 154.86, "volume": 57527.0}, {"date": "2023-01-25", "close": 154.27, "volume": 70627.0}, {"date": "2023-01-26", "close": 157.0, "volume": 90031.0}, {"date": "2023-01-27", "close": 159.28, "volume": 87606.0}, {"date": "2023-01-30", "close": 157.94, "volume": 72166.0}, {"date": "2023-01-31", "close": 163.52, "volume": 125248.0}, {"date": "2023-02-01", "close": 167.5, "volume": 125972.0}, {"date": "2023-02-02", "close": 171.65, "volume": 148767.0}, {"date": "2023-02-03", "close": 172.1, "volume": 82956.0}, {"date": "2023-02-06", "close": 168.25, "volume": 103296.0}, {"date": "2023-02-07", "close": 171.77, "volume": 189346.0}, {"date": "2023-02-08", "close": 168.76, "volume": 221824.0}, {"date": "2023-02-09", "close": 177.22, "volume": 280202.0}, {"date": "2023-02-10", "close": 175.94, "volume": 247872.0}, {"date": "2023-02-13", "close": 177.48, "volume": 174091.0}, {"date": "2023-02-14", "close": 177.84, "volume": 145264.0}, {"date": "2023-02-15", "close": 177.83, "volume": 137609.0}, {"date": "2023-02-16", "close": 175.1, "volume": 234194.0}, {"date": "2023-02-17", "close": 179.36, "volume": 116551.0}, {"date": "2023-02-21", "close": 175.91, "volume": 164376.0}, {"date": "2023-02-22", "close": 175.33, "volume": 91167.0}, {"date": "2023-02-23", "close": 174.29, "volume": 108477.0}, {"date": "2023-02-24", "close": 173.0, "volume": 118513.0}, {"date": "2023-02-27", "close": 175.48, "volume": 67049.0}, {"date": "2023-02-28", "close": 175.23, "volume": 158701.0}, {"date": "2023-03-01", "close": 174.04, "volume": 170001.0}, {"date": "2023-03-02", "close": 174.81, "volume": 105031.0}, {"date": "2023-03-03", "close": 177.31, "volume": 110693.0}, {"date": "2023-03-06", "close": 175.66, "volume": 97011.0}, {"date": "2023-03-07", "close": 173.78, "volume": 91415.0}, {"date": "2023-03-08", "close": 175.48, "volume": 75074.0}, {"date": "2023-03-09", "close": 172.21, "volume": 137266.0}, {"date": "2023-03-10", "close": 166.46, "volume": 176782.0}, {"date": "2023-03-13", "close": 163.32, "volume": 223476.0}, {"date": "2023-03-14", "close": 166.96, "volume": 168549.0}, {"date": "2023-03-15", "close": 162.84, "volume": 184293.0}, {"date": "2023-03-16", "close": 163.99, "volume": 131647.0}, {"date": "2023-03-17", "close": 160.85, "volume": 358030.0}, {"date": "2023-03-20", "close": 163.12, "volume": 200623.0}, {"date": "2023-03-21", "close": 164.76, "volume": 182607.0}, {"date": "2023-03-22", "close": 160.87, "volume": 153711.0}, {"date": "2023-03-23", "close": 159.83, "volume": 135310.0}, {"date": "2023-03-24", "close": 160.3, "volume": 117013.0}, {"date": "2023-03-27", "close": 160.93, "volume": 110954.0}, {"date": "2023-03-28", "close": 162.23, "volume": 97381.0}, {"date": "2023-03-29", "close": 163.87, "volume": 109114.0}, {"date": "2023-03-30", "close": 165.6, "volume": 109827.0}, {"date": "2023-03-31", "close": 168.32, "volume": 128420.0}, {"date": "2023-04-03", "close": 168.37, "volume": 129087.0}, {"date": "2023-04-04", "close": 162.77, "volume": 103955.0}, {"date": "2023-04-05", "close": 157.65, "volume": 189140.0}, {"date": "2023-04-06", "close": 155.14, "volume": 187477.0}, {"date": "2023-04-10", "close": 156.99, "volume": 149975.0}, {"date": "2023-04-11", "close": 158.44, "volume": 101522.0}, {"date": "2023-04-12", "close": 159.92, "volume": 93500.0}, {"date": "2023-04-13", "close": 160.55, "volume": 98878.0}, {"date": "2023-04-14", "close": 160.1, "volume": 80496.0}, {"date": "2023-04-17", "close": 161.37, "volume": 92132.0}, {"date": "2023-04-18", "close": 161.24, "volume": 83927.0}, {"date": "2023-04-19", "close": 161.1, "volume": 97527.0}, {"date": "2023-04-20", "close": 161.54, "volume": 57568.0}, {"date": "2023-04-21", "close": 162.06, "volume": 178901.0}, {"date": "2023-04-24", "close": 161.77, "volume": 79127.0}, {"date": "2023-04-25", "close": 159.82, "volume": 91761.0}, {"date": "2023-04-26", "close": 156.57, "volume": 102634.0}, {"date": "2023-04-27", "close": 162.74, "volume": 108039.0}, {"date": "2023-04-28", "close": 161.73, "volume": 133022.0}, {"date": "2023-05-01", "close": 162.35, "volume": 117002.0}, {"date": "2023-05-02", "close": 162.5, "volume": 140377.0}, {"date": "2023-05-03", "close": 166.99, "volume": 204228.0}, {"date": "2023-05-04", "close": 168.15, "volume": 201765.0}, {"date": "2023-05-05", "close": 173.37, "volume": 141423.0}, {"date": "2023-05-08", "close": 170.12, "volume": 136127.0}, {"date": "2023-05-09", "close": 168.09, "volume": 95698.0}, {"date": "2023-05-10", "close": 167.93, "volume": 104998.0}, {"date": "2023-05-11", "close": 165.97, "volume": 85954.0}, {"date": "2023-05-12", "close": 165.67, "volume": 140585.0}, {"date": "2023-05-15", "close": 164.88, "volume": 134935.0}, {"date": "2023-05-16", "close": 163.01, "volume": 98787.0}, {"date": "2023-05-17", "close": 164.94, "volume": 104135.0}, {"date": "2023-05-18", "close": 167.01, "volume": 93487.0}, {"date": "2023-05-19", "close": 165.56, "volume": 78885.0}, {"date": "2023-05-22", "close": 165.57, "volume": 63369.0}, {"date": "2023-05-23", "close": 163.49, "volume": 97449.0}, {"date": "2023-05-24", "close": 161.35, "volume": 86150.0}, {"date": "2023-05-25", "close": 162.84, "volume": 97453.0}, {"date": "2023-05-26", "close": 165.25, "volume": 67960.0}, {"date": "2023-05-30", "close": 164.69, "volume": 62016.0}, {"date": "2023-05-31", "close": 158.45, "volume": 130038.0}, {"date": "2023-06-01", "close": 161.27, "volume": 115676.0}, {"date": "2023-06-02", "close": 168.2, "volume": 111393.0}, {"date": "2023-06-05", "close": 165.76, "volume": 77948.0}, {"date": "2023-06-06", "close": 171.63, "volume": 110833.0}, {"date": "2023-06-07", "close": 177.33, "volume": 136865.0}, {"date": "2023-06-08", "close": 175.82, "volume": 93790.0}, {"date": "2023-06-09", "close": 174.04, "volume": 109352.0}, {"date": "2023-06-12", "close": 174.63, "volume": 102857.0}, {"date": "2023-06-13", "close": 176.55, "volume": 119508.0}, {"date": "2023-06-14", "close": 176.4, "volume": 99501.0}, {"date": "2023-06-15", "close": 177.95, "volume": 106916.0}, {"date": "2023-06-16", "close": 179.15, "volume": 281664.0}, {"date": "2023-06-20", "close": 176.45, "volume": 102336.0}, {"date": "2023-06-21", "close": 177.76, "volume": 69801.0}, {"date": "2023-06-22", "close": 176.69, "volume": 64267.0}, {"date": "2023-06-23", "close": 175.12, "volume": 231159.0}, {"date": "2023-06-26", "close": 176.35, "volume": 74563.0}, {"date": "2023-06-27", "close": 178.76, "volume": 76051.0}, {"date": "2023-06-28", "close": 178.29, "volume": 59403.0}, {"date": "2023-06-29", "close": 181.13, "volume": 71520.0}, {"date": "2023-06-30", "close": 183.73, "volume": 256507.0}, {"date": "2023-07-03", "close": 184.5, "volume": 53528.0}, {"date": "2023-07-05", "close": 178.14, "volume": 155194.0}, {"date": "2023-07-06", "close": 176.21, "volume": 69002.0}, {"date": "2023-07-07", "close": 175.05, "volume": 165759.0}, {"date": "2023-07-10", "close": 178.63, "volume": 183461.0}, {"date": "2023-07-11", "close": 178.84, "volume": 79727.0}, {"date": "2023-07-12", "close": 181.88, "volume": 82640.0}, {"date": "2023-07-13", "close": 182.52, "volume": 55506.0}, {"date": "2023-07-14", "close": 181.83, "volume": 60901.0}, {"date": "2023-07-17", "close": 184.46, "volume": 78642.0}, {"date": "2023-07-18", "close": 188.73, "volume": 103812.0}, {"date": "2023-07-19", "close": 187.24, "volume": 145590.0}, {"date": "2023-07-20", "close": 187.0, "volume": 98459.0}, {"date": "2023-07-21", "close": 185.34, "volume": 118923.0}, {"date": "2023-07-24", "close": 187.44, "volume": 120160.0}, {"date": "2023-07-25", "close": 188.45, "volume": 139349.0}, {"date": "2023-07-26", "close": 186.56, "volume": 93576.0}, {"date": "2023-07-27", "close": 184.36, "volume": 124219.0}, {"date": "2023-07-28", "close": 183.83, "volume": 85552.0}, {"date": "2023-07-31", "close": 186.53, "volume": 67557.0}, {"date": "2023-08-01", "close": 186.47, "volume": 113791.0}, {"date": "2023-08-02", "close": 187.62, "volume": 136243.0}, {"date": "2023-08-03", "close": 187.91, "volume": 154200.0}, {"date": "2023-08-04", "close": 190.27, "volume": 116366.0}, {"date": "2023-08-07", "close": 191.99, "volume": 115285.0}, {"date": "2023-08-08", "close": 190.41, "volume": 87967.0}, {"date": "2023-08-09", "close": 188.9, "volume": 71864.0}, {"date": "2023-08-10", "close": 188.08, "volume": 55672.0}, {"date": "2023-08-11", "close": 188.17, "volume": 84626.0}, {"date": "2023-08-14", "close": 188.65, "volume": 75919.0}, {"date": "2023-08-15", "close": 187.94, "volume": 55249.0}, {"date": "2023-08-16", "close": 187.38, "volume": 79325.0}, {"date": "2023-08-17", "close": 183.25, "volume": 54749.0}, {"date": "2023-08-18", "close": 182.69, "volume": 77463.0}, {"date": "2023-08-21", "close": 183.51, "volume": 51727.0}, {"date": "2023-08-22", "close": 182.28, "volume": 47025.0}, {"date": "2023-08-23", "close": 184.75, "volume": 52892.0}, {"date": "2023-08-24", "close": 181.02, "volume": 92229.0}, {"date": "2023-08-25", "close": 183.18, "volume": 80740.0}, {"date": "2023-08-28", "close": 185.96, "volume": 51041.0}, {"date": "2023-08-29", "close": 188.29, "volume": 48259.0}, {"date": "2023-08-30", "close": 189.52, "volume": 53169.0}, {"date": "2023-08-31", "close": 188.77, "volume": 180701.0}, {"date": "2023-09-01", "close": 188.47, "volume": 104985.0}, {"date": "2023-09-05", "close": 182.38, "volume": 99669.0}, {"date": "2023-09-06", "close": 183.73, "volume": 81496.0}, {"date": "2023-09-07", "close": 181.0, "volume": 69031.0}, {"date": "2023-09-08", "close": 180.24, "volume": 62414.0}, {"date": "2023-09-11", "close": 178.57, "volume": 122053.0}, {"date": "2023-09-12", "close": 177.56, "volume": 81263.0}, {"date": "2023-09-13", "close": 176.62, "volume": 98720.0}, {"date": "2023-09-14", "close": 181.32, "volume": 149594.0}, {"date": "2023-09-15", "close": 178.28, "volume": 430351.0}, {"date": "2023-09-18", "close": 178.09, "volume": 98911.0}, {"date": "2023-09-19", "close": 176.82, "volume": 86958.0}, {"date": "2023-09-20", "close": 176.28, "volume": 89543.0}, {"date": "2023-09-21", "close": 174.31, "volume": 107492.0}, {"date": "2023-09-22", "close": 172.32, "volume": 86481.0}, {"date": "2023-09-25", "close": 172.79, "volume": 126577.0}, {"date": "2023-09-26", "close": 171.76, "volume": 72885.0}, {"date": "2023-09-27", "close": 173.82, "volume": 76281.0}, {"date": "2023-09-28", "close": 176.02, "volume": 59360.0}, {"date": "2023-09-29", "close": 172.82, "volume": 149364.0}, {"date": "2023-10-02", "close": 171.46, "volume": 112288.0}, {"date": "2023-10-03", "close": 170.12, "volume": 65381.0}, {"date": "2023-10-04", "close": 170.91, "volume": 59350.0}, {"date": "2023-10-05", "close": 171.63, "volume": 101702.0}, {"date": "2023-10-06", "close": 171.48, "volume": 70754.0}, {"date": "2023-10-09", "close": 172.39, "volume": 69707.0}, {"date": "2023-10-10", "close": 172.17, "volume": 126149.0}, {"date": "2023-10-11", "close": 180.13, "volume": 221222.0}, {"date": "2023-10-12", "close": 181.24, "volume": 217608.0}, {"date": "2023-10-13", "close": 178.14, "volume": 255573.0}, {"date": "2023-10-16", "close": 185.16, "volume": 156877.0}, {"date": "2023-10-17", "close": 183.06, "volume": 205876.0}, {"date": "2023-10-18", "close": 175.25, "volume": 185797.0}, {"date": "2023-10-19", "close": 174.69, "volume": 156249.0}, {"date": "2023-10-20", "close": 172.27, "volume": 251389.0}, {"date": "2023-10-23", "close": 170.2, "volume": 164131.0}, {"date": "2023-10-24", "close": 172.53, "volume": 138461.0}, {"date": "2023-10-25", "close": 172.36, "volume": 258097.0}, {"date": "2023-10-26", "close": 170.69, "volume": 116117.0}, {"date": "2023-10-27", "close": 169.42, "volume": 98530.0}, {"date": "2023-10-30", "close": 171.79, "volume": 88377.0}, {"date": "2023-10-31", "close": 173.01, "volume": 142645.0}, {"date": "2023-11-01", "close": 173.71, "volume": 133667.0}, {"date": "2023-11-02", "close": 185.61, "volume": 247911.0}, {"date": "2023-11-03", "close": 190.47, "volume": 158390.0}, {"date": "2023-11-06", "close": 185.78, "volume": 136861.0}, {"date": "2023-11-07", "close": 185.44, "volume": 137227.0}, {"date": "2023-11-08", "close": 186.46, "volume": 124099.0}, {"date": "2023-11-09", "close": 187.62, "volume": 104652.0}, {"date": "2023-11-10", "close": 188.85, "volume": 89243.0}, {"date": "2023-11-13", "close": 188.79, "volume": 100125.0}, {"date": "2023-11-14", "close": 196.84, "volume": 134656.0}, {"date": "2023-11-15", "close": 193.23, "volume": 167786.0}, {"date": "2023-11-16", "close": 192.88, "volume": 108351.0}, {"date": "2023-11-17", "close": 193.75, "volume": 115936.0}, {"date": "2023-11-20", "close": 193.77, "volume": 81489.0}, {"date": "2023-11-21", "close": 193.67, "volume": 67213.0}, {"date": "2023-11-22", "close": 194.91, "volume": 73982.0}, {"date": "2023-11-24", "close": 196.09, "volume": 30953.0}, {"date": "2023-11-27", "close": 195.52, "volume": 95325.0}, {"date": "2023-11-28", "close": 192.27, "volume": 75168.0}, {"date": "2023-11-29", "close": 191.78, "volume": 104531.0}, {"date": "2023-11-30", "close": 192.51, "volume": 117747.0}, {"date": "2023-12-01", "close": 196.47, "volume": 110573.0}, {"date": "2023-12-04", "close": 197.58, "volume": 86845.0}, {"date": "2023-12-05", "close": 195.59, "volume": 79107.0}, {"date": "2023-12-06", "close": 195.51, "volume": 85088.0}, {"date": "2023-12-07", "close": 197.35, "volume": 96994.0}, {"date": "2023-12-08", "close": 197.69, "volume": 100341.0}, {"date": "2023-12-11", "close": 198.36, "volume": 96417.0}, {"date": "2023-12-12", "close": 198.4, "volume": 114948.0}, {"date": "2023-12-13", "close": 201.28, "volume": 145449.0}, {"date": "2023-12-14", "close": 206.57, "volume": 113951.0}, {"date": "2023-12-15", "close": 204.76, "volume": 380947.0}, {"date": "2023-12-18", "close": 205.13, "volume": 94458.0}, {"date": "2023-12-19", "close": 207.67, "volume": 110358.0}, {"date": "2023-12-20", "close": 205.93, "volume": 128304.0}, {"date": "2023-12-21", "close": 206.36, "volume": 118222.0}, {"date": "2023-12-22", "close": 209.99, "volume": 79959.0}, {"date": "2023-12-26", "close": 212.01, "volume": 48352.0}, {"date": "2023-12-27", "close": 211.31, "volume": 74175.0}, {"date": "2023-12-28", "close": 211.14, "volume": 88619.0}, {"date": "2023-12-29", "close": 208.34, "volume": 125532.0}, {"date": "2024-01-02", "close": 204.46, "volume": 107820.0}, {"date": "2024-01-03", "close": 198.58, "volume": 152486.0}, {"date": "2024-01-04", "close": 196.89, "volume": 127800.0}, {"date": "2024-01-05", "close": 195.46, "volume": 116881.0}, {"date": "2024-01-08", "close": 197.05, "volume": 100425.0}, {"date": "2024-01-09", "close": 195.45, "volume": 93279.0}, {"date": "2024-01-10", "close": 197.81, "volume": 104437.0}, {"date": "2024-01-11", "close": 196.8, "volume": 106185.0}, {"date": "2024-01-12", "close": 198.69, "volume": 68553.0}, {"date": "2024-01-16", "close": 197.91, "volume": 82364.0}, {"date": "2024-01-17", "close": 196.9, "volume": 53666.0}, {"date": "2024-01-18", "close": 200.39, "volume": 70225.0}, {"date": "2024-01-19", "close": 200.52, "volume": 110250.0}, {"date": "2024-01-22", "close": 202.99, "volume": 84161.0}, {"date": "2024-01-23", "close": 200.9, "volume": 97953.0}, {"date": "2024-01-24", "close": 198.11, "volume": 62849.0}, {"date": "2024-01-25", "close": 199.24, "volume": 74869.0}, {"date": "2024-01-26", "close": 198.99, "volume": 66425.0}, {"date": "2024-01-29", "close": 202.67, "volume": 195734.0}, {"date": "2024-01-30", "close": 204.55, "volume": 82131.0}, {"date": "2024-01-31", "close": 198.01, "volume": 124547.0}, {"date": "2024-02-01", "close": 202.36, "volume": 104601.0}, {"date": "2024-02-02", "close": 202.02, "volume": 65455.0}, {"date": "2024-02-05", "close": 199.35, "volume": 110236.0}, {"date": "2024-02-06", "close": 202.37, "volume": 94505.0}, {"date": "2024-02-07", "close": 207.64, "volume": 144100.0}, {"date": "2024-02-08", "close": 213.31, "volume": 168738.0}, {"date": "2024-02-09", "close": 215.74, "volume": 136854.0}, {"date": "2024-02-12", "close": 218.0, "volume": 279603.0}, {"date": "2024-02-13", "close": 199.01, "volume": 448157.0}, {"date": "2024-02-14", "close": 200.77, "volume": 300638.0}, {"date": "2024-02-15", "close": 201.5, "volume": 222068.0}, {"date": "2024-02-16", "close": 197.98, "volume": 113603.0}, {"date": "2024-02-20", "close": 196.53, "volume": 125490.0}, {"date": "2024-02-21", "close": 197.48, "volume": 136751.0}, {"date": "2024-02-22", "close": 196.33, "volume": 188732.0}, {"date": "2024-02-23", "close": 197.89, "volume": 110045.0}, {"date": "2024-02-26", "close": 198.22, "volume": 98829.0}, {"date": "2024-02-27", "close": 199.25, "volume": 103392.0}, {"date": "2024-02-28", "close": 199.51, "volume": 71761.0}, {"date": "2024-02-29", "close": 203.95, "volume": 232096.0}, {"date": "2024-03-01", "close": 205.98, "volume": 147575.0}, {"date": "2024-03-04", "close": 206.43, "volume": 132000.0}, {"date": "2024-03-05", "close": 203.72, "volume": 103023.0}, {"date": "2024-03-06", "close": 204.35, "volume": 84962.0}, {"date": "2024-03-07", "close": 206.26, "volume": 79558.0}, {"date": "2024-03-08", "close": 204.89, "volume": 70405.0}, {"date": "2024-03-11", "close": 203.38, "volume": 95736.0}, {"date": "2024-03-12", "close": 202.77, "volume": 124298.0}, {"date": "2024-03-13", "close": 203.78, "volume": 109654.0}, {"date": "2024-03-14", "close": 202.39, "volume": 98170.0}, {"date": "2024-03-15", "close": 204.04, "volume": 403372.0}, {"date": "2024-03-18", "close": 201.18, "volume": 92398.0}, {"date": "2024-03-19", "close": 204.12, "volume": 88317.0}, {"date": "2024-03-20", "close": 206.39, "volume": 85738.0}, {"date": "2024-03-21", "close": 211.11, "volume": 185738.0}, {"date": "2024-03-22", "close": 210.94, "volume": 132554.0}, {"date": "2024-03-25", "close": 209.2, "volume": 74123.0}, {"date": "2024-03-26", "close": 208.29, "volume": 86940.0}, {"date": "2024-03-27", "close": 211.57, "volume": 87888.0}, {"date": "2024-03-28", "close": 212.55, "volume": 109292.0}, {"date": "2024-04-01", "close": 209.91, "volume": 91689.0}, {"date": "2024-04-02", "close": 206.05, "volume": 139748.0}, {"date": "2024-04-03", "close": 207.56, "volume": 79505.0}, {"date": "2024-04-04", "close": 204.66, "volume": 95566.0}, {"date": "2024-04-05", "close": 206.14, "volume": 89766.0}, {"date": "2024-04-08", "close": 206.15, "volume": 84882.0}, {"date": "2024-04-09", "close": 205.4, "volume": 59489.0}, {"date": "2024-04-10", "close": 200.48, "volume": 121845.0}, {"date": "2024-04-11", "close": 202.34, "volume": 84817.0}, {"date": "2024-04-12", "close": 200.72, "volume": 66961.0}, {"date": "2024-04-15", "close": 199.65, "volume": 82762.0}, {"date": "2024-04-16", "close": 200.27, "volume": 87791.0}, {"date": "2024-04-17", "close": 198.11, "volume": 107683.0}, {"date": "2024-04-18", "close": 199.63, "volume": 131403.0}, {"date": "2024-04-19", "close": 203.21, "volume": 312152.0}, {"date": "2024-04-22", "close": 204.66, "volume": 116374.0}, {"date": "2024-04-23", "close": 206.62, "volume": 94562.0}, {"date": "2024-04-24", "close": 205.76, "volume": 116534.0}, {"date": "2024-04-25", "close": 201.42, "volume": 208177.0}, {"date": "2024-04-26", "close": 201.5, "volume": 180009.0}, {"date": "2024-04-29", "close": 201.8, "volume": 207681.0}, {"date": "2024-04-30", "close": 198.46, "volume": 209689.0}, {"date": "2024-05-01", "close": 199.95, "volume": 144063.0}, {"date": "2024-05-02", "close": 203.36, "volume": 114427.0}, {"date": "2024-05-03", "close": 204.69, "volume": 93076.0}, {"date": "2024-05-06", "close": 210.19, "volume": 97431.0}, {"date": "2024-05-07", "close": 209.01, "volume": 271376.0}, {"date": "2024-05-08", "close": 212.24, "volume": 187927.0}, {"date": "2024-05-09", "close": 211.16, "volume": 265494.0}, {"date": "2024-05-10", "close": 212.88, "volume": 117818.0}, {"date": "2024-05-13", "close": 213.73, "volume": 118314.0}, {"date": "2024-05-14", "close": 215.61, "volume": 109428.0}, {"date": "2024-05-15", "close": 217.66, "volume": 83756.0}, {"date": "2024-05-16", "close": 215.04, "volume": 124393.0}, {"date": "2024-05-17", "close": 214.88, "volume": 71878.0}, {"date": "2024-05-20", "close": 217.3, "volume": 82470.0}, {"date": "2024-05-21", "close": 215.68, "volume": 152001.0}, {"date": "2024-05-22", "close": 213.72, "volume": 153446.0}, {"date": "2024-05-23", "close": 210.17, "volume": 175087.0}, {"date": "2024-05-24", "close": 208.5, "volume": 135316.0}, {"date": "2024-05-28", "close": 203.11, "volume": 133592.0}, {"date": "2024-05-29", "close": 197.36, "volume": 139010.0}, {"date": "2024-05-30", "close": 198.51, "volume": 214169.0}, {"date": "2024-05-31", "close": 199.13, "volume": 187542.0}, {"date": "2024-06-03", "close": 192.2, "volume": 145296.0}, {"date": "2024-06-04", "close": 189.72, "volume": 188272.0}, {"date": "2024-06-05", "close": 192.05, "volume": 260491.0}, {"date": "2024-06-06", "close": 188.91, "volume": 117000.0}, {"date": "2024-06-07", "close": 186.97, "volume": 157901.0}, {"date": "2024-06-10", "close": 186.5, "volume": 147749.0}, {"date": "2024-06-11", "close": 186.76, "volume": 289163.0}, {"date": "2024-06-12", "close": 191.84, "volume": 155069.0}, {"date": "2024-06-13", "close": 192.09, "volume": 118724.0}, {"date": "2024-06-14", "close": 187.2, "volume": 167899.0}, {"date": "2024-06-17", "close": 187.78, "volume": 127297.0}, {"date": "2024-06-18", "close": 187.44, "volume": 193089.0}, {"date": "2024-06-20", "close": 186.43, "volume": 213356.0}, {"date": "2024-06-21", "close": 185.66, "volume": 493165.0}, {"date": "2024-06-24", "close": 187.89, "volume": 171054.0}, {"date": "2024-06-25", "close": 182.97, "volume": 181244.0}, {"date": "2024-06-26", "close": 181.67, "volume": 246733.0}, {"date": "2024-06-27", "close": 183.85, "volume": 155827.0}, {"date": "2024-06-28", "close": 183.37, "volume": 398373.0}, {"date": "2024-07-01", "close": 179.44, "volume": 235314.0}, {"date": "2024-07-02", "close": 180.98, "volume": 103010.0}, {"date": "2024-07-03", "close": 180.23, "volume": 90267.0}, {"date": "2024-07-05", "close": 178.26, "volume": 170247.0}, {"date": "2024-07-08", "close": 178.46, "volume": 107812.0}, {"date": "2024-07-09", "close": 175.53, "volume": 156375.0}, {"date": "2024-07-10", "close": 179.91, "volume": 122560.0}, {"date": "2024-07-11", "close": 185.73, "volume": 145726.0}, {"date": "2024-07-12", "close": 188.88, "volume": 177340.0}, {"date": "2024-07-15", "close": 192.24, "volume": 208869.0}, {"date": "2024-07-16", "close": 198.03, "volume": 196817.0}, {"date": "2024-07-17", "close": 196.53, "volume": 184463.0}, {"date": "2024-07-18", "close": 196.68, "volume": 133017.0}, {"date": "2024-07-19", "close": 196.36, "volume": 168196.0}, {"date": "2024-07-22", "close": 199.43, "volume": 108460.0}, {"date": "2024-07-23", "close": 199.62, "volume": 110854.0}, {"date": "2024-07-24", "close": 195.03, "volume": 132480.0}, {"date": "2024-07-25", "close": 202.0, "volume": 196643.0}, {"date": "2024-07-26", "close": 205.74, "volume": 98654.0}, {"date": "2024-07-29", "close": 204.33, "volume": 111863.0}, {"date": "2024-07-30", "close": 207.45, "volume": 175885.0}, {"date": "2024-07-31", "close": 207.52, "volume": 175296.0}, {"date": "2024-08-01", "close": 203.17, "volume": 188473.0}, {"date": "2024-08-02", "close": 199.44, "volume": 171774.0}, {"date": "2024-08-05", "close": 193.98, "volume": 223624.0}, {"date": "2024-08-06", "close": 196.4, "volume": 216647.0}, {"date": "2024-08-07", "close": 193.68, "volume": 213815.0}, {"date": "2024-08-08", "close": 185.27, "volume": 329774.0}, {"date": "2024-08-09", "close": 182.51, "volume": 247511.0}, {"date": "2024-08-12", "close": 178.27, "volume": 144648.0}, {"date": "2024-08-13", "close": 182.3, "volume": 144051.0}, {"date": "2024-08-14", "close": 181.96, "volume": 95246.0}, {"date": "2024-08-15", "close": 185.5, "volume": 118167.0}, {"date": "2024-08-16", "close": 185.67, "volume": 146224.0}, {"date": "2024-08-19", "close": 187.01, "volume": 111184.0}, {"date": "2024-08-20", "close": 185.36, "volume": 160651.0}, {"date": "2024-08-21", "close": 185.86, "volume": 106274.0}, {"date": "2024-08-22", "close": 186.61, "volume": 244362.0}, {"date": "2024-08-23", "close": 191.07, "volume": 156067.0}, {"date": "2024-08-26", "close": 192.74, "volume": 144561.0}, {"date": "2024-08-27", "close": 192.05, "volume": 163256.0}, {"date": "2024-08-28", "close": 193.48, "volume": 179294.0}, {"date": "2024-08-29", "close": 194.5, "volume": 158713.0}, {"date": "2024-08-30", "close": 196.7, "volume": 123307.0}, {"date": "2024-09-03", "close": 193.44, "volume": 376358.0}, {"date": "2024-09-04", "close": 192.25, "volume": 214949.0}, {"date": "2024-09-05", "close": 190.2, "volume": 209827.0}, {"date": "2024-09-06", "close": 189.06, "volume": 230705.0}, {"date": "2024-09-09", "close": 190.94, "volume": 125269.0}, {"date": "2024-09-10", "close": 191.7, "volume": 114951.0}, {"date": "2024-09-11", "close": 191.03, "volume": 114217.0}, {"date": "2024-09-12", "close": 192.44, "volume": 88517.0}, {"date": "2024-09-13", "close": 194.51, "volume": 76195.0}, {"date": "2024-09-16", "close": 195.14, "volume": 97002.0}, {"date": "2024-09-17", "close": 198.91, "volume": 149491.0}, {"date": "2024-09-18", "close": 200.05, "volume": 177914.0}, {"date": "2024-09-19", "close": 206.8, "volume": 150876.0}, {"date": "2024-09-20", "close": 205.04, "volume": 516763.0}, {"date": "2024-09-23", "close": 206.16, "volume": 91480.0}, {"date": "2024-09-24", "close": 206.93, "volume": 108196.0}, {"date": "2024-09-25", "close": 205.75, "volume": 112816.0}, {"date": "2024-09-26", "close": 207.88, "volume": 122295.0}, {"date": "2024-09-27", "close": 207.51, "volume": 107263.0}, {"date": "2024-09-30", "close": 207.19, "volume": 88327.0}, {"date": "2024-10-01", "close": 206.03, "volume": 88829.0}, {"date": "2024-10-02", "close": 205.92, "volume": 100319.0}, {"date": "2024-10-03", "close": 203.66, "volume": 80814.0}, {"date": "2024-10-04", "close": 204.95, "volume": 72968.0}, {"date": "2024-10-07", "close": 204.32, "volume": 87005.0}, {"date": "2024-10-08", "close": 203.61, "volume": 145574.0}, {"date": "2024-10-09", "close": 207.4, "volume": 164263.0}, {"date": "2024-10-10", "close": 204.39, "volume": 107511.0}, {"date": "2024-10-11", "close": 207.36, "volume": 87278.0}, {"date": "2024-10-14", "close": 206.69, "volume": 133432.0}, {"date": "2024-10-15", "close": 207.2, "volume": 213334.0}, {"date": "2024-10-16", "close": 208.16, "volume": 114058.0}, {"date": "2024-10-17", "close": 207.57, "volume": 150649.0}, {"date": "2024-10-18", "close": 205.9, "volume": 137867.0}, {"date": "2024-10-21", "close": 203.65, "volume": 92295.0}, {"date": "2024-10-22", "close": 200.71, "volume": 103045.0}, {"date": "2024-10-23", "close": 200.41, "volume": 133859.0}, {"date": "2024-10-24", "close": 198.89, "volume": 83541.0}, {"date": "2024-10-25", "close": 197.04, "volume": 110556.0}, {"date": "2024-10-28", "close": 197.21, "volume": 103179.0}, {"date": "2024-10-29", "close": 197.76, "volume": 110419.0}, {"date": "2024-10-30", "close": 197.74, "volume": 122519.0}, {"date": "2024-10-31", "close": 190.59, "volume": 191051.0}, {"date": "2024-11-01", "close": 193.68, "volume": 115126.0}, {"date": "2024-11-04", "close": 195.66, "volume": 108350.0}, {"date": "2024-11-05", "close": 199.87, "volume": 119731.0}, {"date": "2024-11-06", "close": 212.17, "volume": 352177.0}, {"date": "2024-11-07", "close": 207.24, "volume": 157912.0}, {"date": "2024-11-08", "close": 208.45, "volume": 109830.0}, {"date": "2024-11-11", "close": 211.98, "volume": 95003.0}, {"date": "2024-11-12", "close": 206.73, "volume": 122942.0}, {"date": "2024-11-13", "close": 210.16, "volume": 151282.0}, {"date": "2024-11-14", "close": 211.96, "volume": 116122.0}, {"date": "2024-11-15", "close": 211.02, "volume": 148647.0}, {"date": "2024-11-18", "close": 211.17, "volume": 131070.0}, {"date": "2024-11-19", "close": 207.7, "volume": 147967.0}, {"date": "2024-11-20", "close": 206.56, "volume": 146602.0}, {"date": "2024-11-21", "close": 210.8, "volume": 105380.0}, {"date": "2024-11-22", "close": 215.17, "volume": 160635.0}, {"date": "2024-11-25", "close": 218.46, "volume": 186834.0}, {"date": "2024-11-26", "close": 214.86, "volume": 123536.0}, {"date": "2024-11-27", "close": 215.09, "volume": 187042.0}, {"date": "2024-11-29", "close": 215.79, "volume": 79184.0}, {"date": "2024-12-02", "close": 214.92, "volume": 136594.0}, {"date": "2024-12-03", "close": 213.9, "volume": 113420.0}, {"date": "2024-12-04", "close": 216.2, "volume": 127218.0}, {"date": "2024-12-05", "close": 215.44, "volume": 117698.0}, {"date": "2024-12-06", "close": 215.17, "volume": 142781.0}, {"date": "2024-12-09", "close": 217.82, "volume": 110558.0}, {"date": "2024-12-10", "close": 219.84, "volume": 131480.0}, {"date": "2024-12-11", "close": 221.46, "volume": 173739.0}, {"date": "2024-12-12", "close": 220.36, "volume": 176662.0}, {"date": "2024-12-13", "close": 217.91, "volume": 143354.0}, {"date": "2024-12-16", "close": 218.67, "volume": 139957.0}, {"date": "2024-12-17", "close": 214.76, "volume": 338224.0}, {"date": "2024-12-18", "close": 205.58, "volume": 238466.0}, {"date": "2024-12-19", "close": 203.42, "volume": 209406.0}, {"date": "2024-12-20", "close": 202.02, "volume": 662846.0}, {"date": "2024-12-23", "close": 203.69, "volume": 187198.0}, {"date": "2024-12-24", "close": 204.81, "volume": 59943.0}, {"date": "2024-12-26", "close": 206.87, "volume": 69124.0}, {"date": "2024-12-27", "close": 203.72, "volume": 104000.0}, {"date": "2024-12-30", "close": 202.9, "volume": 83590.0}, {"date": "2024-12-31", "close": 203.3, "volume": 82488.0}, {"date": "2025-01-02", "close": 200.58, "volume": 111201.0}, {"date": "2025-01-03", "close": 203.18, "volume": 90849.0}, {"date": "2025-01-06", "close": 201.99, "volume": 115806.0}, {"date": "2025-01-07", "close": 200.07, "volume": 139394.0}, {"date": "2025-01-08", "close": 201.66, "volume": 95563.0}, {"date": "2025-01-10", "close": 195.28, "volume": 147590.0}, {"date": "2025-01-13", "close": 199.26, "volume": 123727.0}, {"date": "2025-01-14", "close": 202.72, "volume": 107212.0}, {"date": "2025-01-15", "close": 204.58, "volume": 84789.0}, {"date": "2025-01-16", "close": 207.33, "volume": 108052.0}, {"date": "2025-01-17", "close": 207.45, "volume": 126039.0}, {"date": "2025-01-21", "close": 212.99, "volume": 119964.0}, {"date": "2025-01-22", "close": 211.07, "volume": 111597.0}, {"date": "2025-01-23", "close": 211.54, "volume": 160533.0}, {"date": "2025-01-24", "close": 210.56, "volume": 104795.0}, {"date": "2025-01-27", "close": 211.2, "volume": 147097.0}, {"date": "2025-01-28", "close": 211.21, "volume": 102855.0}, {"date": "2025-01-29", "close": 207.58, "volume": 158272.0}, {"date": "2025-01-30", "close": 207.27, "volume": 153662.0}, {"date": "2025-01-31", "close": 206.78, "volume": 265532.0}, {"date": "2025-02-03", "close": 205.47, "volume": 451433.0}, {"date": "2025-02-04", "close": 205.76, "volume": 216742.0}, {"date": "2025-02-05", "close": 205.81, "volume": 160203.0}, {"date": "2025-02-06", "close": 207.12, "volume": 251592.0}, {"date": "2025-02-07", "close": 205.05, "volume": 282464.0}, {"date": "2025-02-10", "close": 208.75, "volume": 232796.0}, {"date": "2025-02-11", "close": 224.67, "volume": 429315.0}, {"date": "2025-02-12", "close": 221.07, "volume": 338782.0}, {"date": "2025-02-13", "close": 220.07, "volume": 182821.0}, {"date": "2025-02-14", "close": 213.87, "volume": 225094.0}, {"date": "2025-02-18", "close": 218.23, "volume": 168457.0}, {"date": "2025-02-19", "close": 218.52, "volume": 147954.0}, {"date": "2025-02-20", "close": 219.5, "volume": 150530.0}, {"date": "2025-02-21", "close": 214.96, "volume": 160362.0}, {"date": "2025-02-24", "close": 212.82, "volume": 158577.0}, {"date": "2025-02-25", "close": 215.35, "volume": 155113.0}, {"date": "2025-02-26", "close": 213.3, "volume": 97413.0}, {"date": "2025-02-27", "close": 212.28, "volume": 114970.0}, {"date": "2025-02-28", "close": 214.58, "volume": 153529.0}, {"date": "2025-03-03", "close": 209.77, "volume": 156485.0}, {"date": "2025-03-04", "close": 204.6, "volume": 209079.0}, {"date": "2025-03-05", "close": 209.2, "volume": 179427.0}, {"date": "2025-03-06", "close": 211.67, "volume": 170213.0}, {"date": "2025-03-07", "close": 215.05, "volume": 149842.0}, {"date": "2025-03-10", "close": 214.03, "volume": 191405.0}, {"date": "2025-03-11", "close": 209.05, "volume": 185154.0}, {"date": "2025-03-12", "close": 209.06, "volume": 191347.0}, {"date": "2025-03-13", "close": 206.39, "volume": 146840.0}, {"date": "2025-03-14", "close": 211.0, "volume": 137028.0}, {"date": "2025-03-17", "close": 213.98, "volume": 216887.0}, {"date": "2025-03-18", "close": 211.92, "volume": 172972.0}, {"date": "2025-03-19", "close": 213.12, "volume": 163255.0}, {"date": "2025-03-20", "close": 210.3, "volume": 283277.0}, {"date": "2025-03-21", "close": 206.95, "volume": 1035662.0}, {"date": "2025-03-24", "close": 212.5, "volume": 179334.0}, {"date": "2025-03-25", "close": 211.4, "volume": 172591.0}, {"date": "2025-03-26", "close": 212.3, "volume": 149230.0}, {"date": "2025-03-27", "close": 209.34, "volume": 151423.0}, {"date": "2025-03-28", "close": 203.98, "volume": 155687.0}, {"date": "2025-03-31", "close": 203.92, "volume": 222522.0}, {"date": "2025-04-01", "close": 206.15, "volume": 161618.0}, {"date": "2025-04-02", "close": 208.5, "volume": 151955.0}, {"date": "2025-04-03", "close": 195.44, "volume": 200016.0}, {"date": "2025-04-04", "close": 187.48, "volume": 239158.0}, {"date": "2025-04-07", "close": 182.92, "volume": 236047.0}, {"date": "2025-04-08", "close": 180.4, "volume": 236903.0}, {"date": "2025-04-09", "close": 195.22, "volume": 280254.0}, {"date": "2025-04-10", "close": 189.58, "volume": 183918.0}, {"date": "2025-04-11", "close": 193.71, "volume": 150650.0}, {"date": "2025-04-14", "close": 195.61, "volume": 208851.0}, {"date": "2025-04-15", "close": 198.29, "volume": 212790.0}, {"date": "2025-04-16", "close": 197.44, "volume": 269599.0}, {"date": "2025-04-17", "close": 197.04, "volume": 199559.0}, {"date": "2025-04-21", "close": 193.26, "volume": 127793.0}, {"date": "2025-04-22", "close": 204.19, "volume": 333135.0}, {"date": "2025-04-23", "close": 204.6, "volume": 216228.0}, {"date": "2025-04-24", "close": 209.53, "volume": 293191.0}, {"date": "2025-04-25", "close": 206.84, "volume": 132948.0}, {"date": "2025-04-28", "close": 206.26, "volume": 189949.0}, {"date": "2025-04-29", "close": 206.84, "volume": 148203.0}, {"date": "2025-04-30", "close": 207.75, "volume": 223475.0}, {"date": "2025-05-01", "close": 210.52, "volume": 180613.0}, {"date": "2025-05-02", "close": 214.92, "volume": 143848.0}, {"date": "2025-05-05", "close": 213.67, "volume": 131861.0}, {"date": "2025-05-06", "close": 211.84, "volume": 165787.0}, {"date": "2025-05-07", "close": 211.58, "volume": 237583.0}, {"date": "2025-05-08", "close": 235.0, "volume": 602812.0}, {"date": "2025-05-09", "close": 236.5, "volume": 297477.0}, {"date": "2025-05-12", "close": 245.88, "volume": 253135.0}, {"date": "2025-05-13", "close": 243.38, "volume": 318648.0}, {"date": "2025-05-14", "close": 240.19, "volume": 267068.0}, {"date": "2025-05-15", "close": 241.11, "volume": 236758.0}, {"date": "2025-05-16", "close": 244.11, "volume": 223733.0}, {"date": "2025-05-19", "close": 246.46, "volume": 190294.0}, {"date": "2025-05-20", "close": 243.83, "volume": 172773.0}, {"date": "2025-05-21", "close": 238.02, "volume": 239974.0}, {"date": "2025-05-22", "close": 239.02, "volume": 137240.0}, {"date": "2025-05-23", "close": 237.29, "volume": 154170.0}, {"date": "2025-05-27", "close": 244.22, "volume": 148027.0}, {"date": "2025-05-28", "close": 241.15, "volume": 202382.0}, {"date": "2025-05-29", "close": 242.59, "volume": 122064.0}, {"date": "2025-05-30", "close": 242.12, "volume": 220455.0}, {"date": "2025-06-02", "close": 239.29, "volume": 158602.0}, {"date": "2025-06-03", "close": 240.87, "volume": 159495.0}, {"date": "2025-06-04", "close": 239.45, "volume": 154565.0}, {"date": "2025-06-05", "close": 240.79, "volume": 156227.0}, {"date": "2025-06-06", "close": 244.65, "volume": 123419.0}, {"date": "2025-06-09", "close": 245.25, "volume": 112969.0}, {"date": "2025-06-10", "close": 245.28, "volume": 164917.0}, {"date": "2025-06-11", "close": 244.8, "volume": 248443.0}, {"date": "2025-06-12", "close": 241.85, "volume": 256699.0}, {"date": "2025-06-13", "close": 238.84, "volume": 166531.0}, {"date": "2025-06-16", "close": 241.22, "volume": 103833.0}, {"date": "2025-06-17", "close": 240.52, "volume": 160144.0}, {"date": "2025-06-18", "close": 241.05, "volume": 221183.0}, {"date": "2025-06-20", "close": 240.01, "volume": 357368.0}, {"date": "2025-06-23", "close": 245.12, "volume": 142175.0}, {"date": "2025-06-24", "close": 246.14, "volume": 125423.0}, {"date": "2025-06-25", "close": 244.03, "volume": 164601.0}, {"date": "2025-06-26", "close": 247.22, "volume": 134743.0}, {"date": "2025-06-27", "close": 245.95, "volume": 269598.0}, {"date": "2025-06-30", "close": 245.89, "volume": 179574.0}, {"date": "2025-07-01", "close": 250.81, "volume": 159544.0}, {"date": "2025-07-02", "close": 252.69, "volume": 180939.0}, {"date": "2025-07-03", "close": 255.29, "volume": 94847.0}, {"date": "2025-07-07", "close": 249.96, "volume": 201039.0}, {"date": "2025-07-08", "close": 254.47, "volume": 224401.0}, {"date": "2025-07-09", "close": 256.57, "volume": 163788.0}, {"date": "2025-07-10", "close": 258.16, "volume": 144233.0}, {"date": "2025-07-11", "close": 254.64, "volume": 222414.0}, {"date": "2025-07-14", "close": 252.69, "volume": 213204.0}, {"date": "2025-07-15", "close": 247.75, "volume": 251084.0}, {"date": "2025-07-16", "close": 247.02, "volume": 222020.0}, {"date": "2025-07-17", "close": 251.52, "volume": 269376.0}, {"date": "2025-07-18", "close": 251.14, "volume": 243178.0}, {"date": "2025-07-21", "close": 248.68, "volume": 138305.0}, {"date": "2025-07-22", "close": 249.84, "volume": 149490.0}, {"date": "2025-07-23", "close": 251.3, "volume": 127580.0}, {"date": "2025-07-24", "close": 251.97, "volume": 108231.0}, {"date": "2025-07-25", "close": 252.78, "volume": 92477.0}, {"date": "2025-07-28", "close": 252.2, "volume": 181895.0}, {"date": "2025-07-29", "close": 252.49, "volume": 146557.0}, {"date": "2025-07-30", "close": 260.91, "volume": 459541.0}, {"date": "2025-07-31", "close": 262.32, "volume": 257302.0}, {"date": "2025-08-01", "close": 259.02, "volume": 335400.0}, {"date": "2025-08-04", "close": 261.65, "volume": 171778.0}, {"date": "2025-08-05", "close": 263.74, "volume": 241158.0}, {"date": "2025-08-06", "close": 263.73, "volume": 650729.0}, {"date": "2025-08-07", "close": 260.68, "volume": 528991.0}, {"date": "2025-08-08", "close": 262.24, "volume": 295450.0}, {"date": "2025-08-11", "close": 266.98, "volume": 199671.0}, {"date": "2025-08-12", "close": 272.75, "volume": 227752.0}, {"date": "2025-08-13", "close": 277.27, "volume": 234691.0}, {"date": "2025-08-14", "close": 274.42, "volume": 159424.0}, {"date": "2025-08-15", "close": 270.95, "volume": 156366.0}, {"date": "2025-08-18", "close": 274.41, "volume": 135072.0}, {"date": "2025-08-19", "close": 278.2, "volume": 135582.0}, {"date": "2025-08-20", "close": 276.26, "volume": 176855.0}, {"date": "2025-08-21", "close": 271.2, "volume": 232205.0}, {"date": "2025-08-22", "close": 280.57, "volume": 168164.0}, {"date": "2025-08-25", "close": 281.02, "volume": 173498.0}, {"date": "2025-08-26", "close": 283.05, "volume": 197075.0}, {"date": "2025-08-27", "close": 284.36, "volume": 151138.0}, {"date": "2025-08-28", "close": 282.7, "volume": 218239.0}, {"date": "2025-08-29", "close": 276.9, "volume": 307143.0}, {"date": "2025-09-02", "close": 277.74, "volume": 150957.0}, {"date": "2025-09-03", "close": 275.72, "volume": 111043.0}, {"date": "2025-09-04", "close": 279.71, "volume": 195929.0}, {"date": "2025-09-05", "close": 280.31, "volume": 152054.0}, {"date": "2025-09-08", "close": 283.72, "volume": 149151.0}, {"date": "2025-09-09", "close": 276.13, "volume": 140900.0}, {"date": "2025-09-10", "close": 278.47, "volume": 183358.0}, {"date": "2025-09-11", "close": 283.73, "volume": 130161.0}, {"date": "2025-09-12", "close": 281.44, "volume": 105654.0}, {"date": "2025-09-15", "close": 281.81, "volume": 112882.0}, {"date": "2025-09-16", "close": 281.27, "volume": 129977.0}, {"date": "2025-09-17", "close": 280.12, "volume": 178194.0}, {"date": "2025-09-18", "close": 285.86, "volume": 151340.0}, {"date": "2025-09-19", "close": 280.94, "volume": 546493.0}, {"date": "2025-09-22", "close": 279.98, "volume": 132905.0}, {"date": "2025-09-23", "close": 279.44, "volume": 116805.0}, {"date": "2025-09-24", "close": 275.77, "volume": 265948.0}, {"date": "2025-09-25", "close": 275.13, "volume": 110162.0}, {"date": "2025-09-26", "close": 278.41, "volume": 80514.0}, {"date": "2025-09-29", "close": 276.36, "volume": 137248.0}, {"date": "2025-09-30", "close": 279.28, "volume": 107872.0}, {"date": "2025-10-01", "close": 278.39, "volume": 116083.0}, {"date": "2025-10-02", "close": 280.69, "volume": 208243.0}, {"date": "2025-10-03", "close": 282.34, "volume": 118049.0}, {"date": "2025-10-06", "close": 282.91, "volume": 119174.0}, {"date": "2025-10-07", "close": 278.03, "volume": 131441.0}, {"date": "2025-10-08", "close": 280.37, "volume": 99945.0}, {"date": "2025-10-09", "close": 273.68, "volume": 128721.0}, {"date": "2025-10-10", "close": 267.32, "volume": 207820.0}, {"date": "2025-10-13", "close": 271.24, "volume": 165126.0}, {"date": "2025-10-14", "close": 274.54, "volume": 105237.0}, {"date": "2025-10-15", "close": 277.77, "volume": 101781.0}, {"date": "2025-10-16", "close": 276.07, "volume": 100823.0}, {"date": "2025-10-17", "close": 275.68, "volume": 113693.0}, {"date": "2025-10-20", "close": 281.65, "volume": 133145.0}, {"date": "2025-10-21", "close": 281.61, "volume": 93426.0}, {"date": "2025-10-22", "close": 281.52, "volume": 177656.0}, {"date": "2025-10-23", "close": 278.52, "volume": 197228.0}, {"date": "2025-10-24", "close": 278.55, "volume": 110675.0}, {"date": "2025-10-27", "close": 276.39, "volume": 119616.0}, {"date": "2025-10-28", "close": 275.48, "volume": 106246.0}, {"date": "2025-10-29", "close": 273.15, "volume": 158488.0}, {"date": "2025-10-30", "close": 273.07, "volume": 159457.0}, {"date": "2025-10-31", "close": 272.6, "volume": 136052.0}, {"date": "2025-11-03", "close": 271.8, "volume": 142091.0}, {"date": "2025-11-04", "close": 274.69, "volume": 125014.0}, {"date": "2025-11-05", "close": 282.24, "volume": 298262.0}, {"date": "2025-11-06", "close": 263.55, "volume": 412363.0}, {"date": "2025-11-07", "close": 273.21, "volume": 251655.0}, {"date": "2025-11-10", "close": 275.85, "volume": 150740.0}, {"date": "2025-11-11", "close": 275.6, "volume": 103646.0}, {"date": "2025-11-12", "close": 276.43, "volume": 129387.0}, {"date": "2025-11-13", "close": 271.97, "volume": 156930.0}, {"date": "2025-11-14", "close": 269.84, "volume": 183725.0}, {"date": "2025-11-17", "close": 265.34, "volume": 180091.0}, {"date": "2025-11-18", "close": 266.87, "volume": 116981.0}, {"date": "2025-11-19", "close": 266.74, "volume": 129147.0}, {"date": "2025-11-20", "close": 266.35, "volume": 136281.0}, {"date": "2025-11-21", "close": 272.49, "volume": 251808.0}, {"date": "2025-11-24", "close": 270.38, "volume": 175076.0}, {"date": "2025-11-25", "close": 277.81, "volume": 228991.0}, {"date": "2025-11-26", "close": 277.74, "volume": 146962.0}, {"date": "2025-11-28", "close": 275.88, "volume": 68468.0}, {"date": "2025-12-01", "close": 272.89, "volume": 208191.0}, {"date": "2025-12-02", "close": 271.12, "volume": 179539.0}, {"date": "2025-12-03", "close": 274.97, "volume": 176056.0}, {"date": "2025-12-04", "close": 273.92, "volume": 105435.0}, {"date": "2025-12-05", "close": 272.66, "volume": 201435.0}, {"date": "2025-12-08", "close": 271.12, "volume": 120633.0}, {"date": "2025-12-09", "close": 267.32, "volume": 155048.0}, {"date": "2025-12-10", "close": 274.94, "volume": 201518.0}, {"date": "2025-12-11", "close": 277.92, "volume": 187338.0}, {"date": "2025-12-12", "close": 279.11, "volume": 215327.0}, {"date": "2025-12-15", "close": 281.26, "volume": 238011.0}, {"date": "2025-12-16", "close": 279.25, "volume": 253187.0}, {"date": "2025-12-17", "close": 277.64, "volume": 157024.0}, {"date": "2025-12-18", "close": 281.06, "volume": 225526.0}, {"date": "2025-12-19", "close": 279.85, "volume": 502635.0}, {"date": "2025-12-22", "close": 283.27, "volume": 186136.0}, {"date": "2025-12-23", "close": 285.24, "volume": 85938.0}, {"date": "2025-12-24", "close": 283.75, "volume": 59431.0}, {"date": "2025-12-26", "close": 284.26, "volume": 71234.0}, {"date": "2025-12-29", "close": 282.62, "volume": 135028.0}, {"date": "2025-12-30", "close": 280.04, "volume": 156108.0}, {"date": "2025-12-31", "close": 276.02, "volume": 116787.0}, {"date": "2026-01-02", "close": 278.58, "volume": 160076.0}, {"date": "2026-01-05", "close": 281.46, "volume": 148439.0}, {"date": "2026-01-06", "close": 284.39, "volume": 175762.0}, {"date": "2026-01-07", "close": 281.63, "volume": 217447.0}, {"date": "2026-01-08", "close": 286.33, "volume": 278542.0}, {"date": "2026-01-09", "close": 287.44, "volume": 159016.0}, {"date": "2026-01-12", "close": 287.74, "volume": 100159.0}, {"date": "2026-01-13", "close": 290.03, "volume": 131871.0}, {"date": "2026-01-14", "close": 290.37, "volume": 113898.0}, {"date": "2026-01-15", "close": 296.8, "volume": 187510.0}, {"date": "2026-01-16", "close": 297.29, "volume": 149558.0}, {"date": "2026-01-20", "close": 289.31, "volume": 132328.0}, {"date": "2026-01-21", "close": 301.1, "volume": 194415.0}, {"date": "2026-01-22", "close": 303.52, "volume": 148631.0}, {"date": "2026-01-23", "close": 299.55, "volume": 217809.0}, {"date": "2026-01-26", "close": 298.41, "volume": 106213.0}, {"date": "2026-01-27", "close": 297.63, "volume": 121508.0}, {"date": "2026-01-28", "close": 293.57, "volume": 210276.0}, {"date": "2026-01-29", "close": 297.61, "volume": 144010.0}, {"date": "2026-01-30", "close": 299.31, "volume": 209164.0}, {"date": "2026-02-02", "close": 305.48, "volume": 144442.0}, {"date": "2026-02-03", "close": 304.16, "volume": 185886.0}, {"date": "2026-02-04", "close": 306.91, "volume": 213365.0}, {"date": "2026-02-05", "close": 308.8, "volume": 308346.0}, {"date": "2026-02-06", "close": 319.22, "volume": 396688.0}, {"date": "2026-02-09", "close": 319.76, "volume": 170387.0}, {"date": "2026-02-10", "close": 315.02, "volume": 170384.0}, {"date": "2026-02-11", "close": 314.75, "volume": 182313.0}, {"date": "2026-02-12", "close": 336.18, "volume": 346529.0}, {"date": "2026-02-13", "close": 328.53, "volume": 497244.0}, {"date": "2026-02-17", "close": 329.48, "volume": 334533.0}, {"date": "2026-02-18", "close": 329.91, "volume": 274742.0}, {"date": "2026-02-19", "close": 329.31, "volume": 183637.0}, {"date": "2026-02-20", "close": 326.69, "volume": 175821.0}, {"date": "2026-02-23", "close": 324.01, "volume": 148204.0}, {"date": "2026-02-24", "close": 330.77, "volume": 153591.0}, {"date": "2026-02-25", "close": 330.13, "volume": 151952.0}, {"date": "2026-02-26", "close": 330.06, "volume": 170863.0}, {"date": "2026-02-27", "close": 328.74, "volume": 165511.0}, {"date": "2026-03-02", "close": 325.71, "volume": 199577.0}, {"date": "2026-03-03", "close": 320.87, "volume": 176701.0}, {"date": "2026-03-04", "close": 319.61, "volume": 123321.0}, {"date": "2026-03-05", "close": 313.17, "volume": 166803.0}, {"date": "2026-03-06", "close": 306.16, "volume": 176654.0}, {"date": "2026-03-09", "close": 308.76, "volume": 151971.0}, {"date": "2026-03-10", "close": 306.57, "volume": 165134.0}, {"date": "2026-03-11", "close": 308.09, "volume": 135083.0}, {"date": "2026-03-12", "close": 303.28, "volume": 183575.0}, {"date": "2026-03-13", "close": 297.8, "volume": 239491.0}, {"date": "2026-03-16", "close": 300.79, "volume": 187794.0}, {"date": "2026-03-17", "close": 301.25, "volume": 152598.0}, {"date": "2026-03-18", "close": 296.52, "volume": 158232.0}, {"date": "2026-03-19", "close": 293.4, "volume": 144455.0}, {"date": "2026-03-20", "close": 289.56, "volume": 466018.0}, {"date": "2026-03-23", "close": 294.55, "volume": 246970.0}, {"date": "2026-03-24", "close": 298.45, "volume": 134752.0}, {"date": "2026-03-25", "close": 297.79, "volume": 148149.0}, {"date": "2026-03-26", "close": 290.3, "volume": 145980.0}, {"date": "2026-03-27", "close": 287.01, "volume": 217375.0}, {"date": "2026-03-30", "close": 283.79, "volume": 171215.0}, {"date": "2026-03-31", "close": 290.29, "volume": 227499.0}, {"date": "2026-04-01", "close": 293.01, "volume": 175676.0}, {"date": "2026-04-02", "close": 288.92, "volume": 165166.0}, {"date": "2026-04-06", "close": 287.95, "volume": 116251.0}, {"date": "2026-04-07", "close": 290.1, "volume": 175703.0}, {"date": "2026-04-08", "close": 301.15, "volume": 182001.0}, {"date": "2026-04-09", "close": 304.19, "volume": 176651.0}, {"date": "2026-04-10", "close": 302.73, "volume": 131832.0}, {"date": "2026-04-13", "close": 309.49, "volume": 229186.0}, {"date": "2026-04-14", "close": 308.74, "volume": 193643.0}, {"date": "2026-04-15", "close": 303.66, "volume": 368932.0}, {"date": "2026-04-16", "close": 299.75, "volume": 250270.0}, {"date": "2026-04-17", "close": 302.45, "volume": 612031.0}, {"date": "2026-04-20", "close": 293.83, "volume": 413721.0}, {"date": "2026-04-21", "close": 296.8, "volume": 263450.0}, {"date": "2026-04-22", "close": 300.54, "volume": 309864.0}, {"date": "2026-04-23", "close": 303.39, "volume": 262533.0}, {"date": "2026-04-24", "close": 301.21, "volume": 676592.0}, {"date": "2026-04-27", "close": 303.86, "volume": 205736.0}, {"date": "2026-04-28", "close": 298.2, "volume": 221649.0}, {"date": "2026-04-29", "close": 297.28, "volume": 181340.0}, {"date": "2026-04-30", "close": 300.16, "volume": 258144.0}, {"date": "2026-05-01", "close": 293.6, "volume": 184775.0}, {"date": "2026-05-04", "close": 289.93, "volume": 238565.0}, {"date": "2026-05-05", "close": 291.69, "volume": 267370.0}, {"date": "2026-05-06", "close": 291.99, "volume": 378658.0}, {"date": "2026-05-07", "close": 294.14, "volume": 462908.0}, {"date": "2026-05-08", "close": 296.9, "volume": 328247.0}, {"date": "2026-05-11", "close": 298.16, "volume": 317546.0}, {"date": "2026-05-12", "close": 299.95, "volume": 430231.0}, {"date": "2026-05-13", "close": 300.0, "volume": 465440.0}, {"date": "2026-05-14", "close": 301.37, "volume": 330848.0}, {"date": "2026-05-15", "close": 296.81, "volume": 329734.0}, {"date": "2026-05-18", "close": 301.94, "volume": 355075.0}, {"date": "2026-05-19", "close": 296.08, "volume": 294135.0}, {"date": "2026-05-20", "close": 299.15, "volume": 319551.0}, {"date": "2026-05-21", "close": 300.51, "volume": 280557.0}, {"date": "2026-05-22", "close": 302.44, "volume": 231365.0}, {"date": "2026-05-26", "close": 311.72, "volume": 281063.0}, {"date": "2026-05-27", "close": 314.8, "volume": 345472.0}, {"date": "2026-05-28", "close": 311.09, "volume": 396569.0}, {"date": "2026-05-29", "close": 308.98, "volume": 445491.0}, {"date": "2026-06-01", "close": 306.98, "volume": 322776.0}, {"date": "2026-06-02", "close": 310.27, "volume": 217987.0}, {"date": "2026-06-03", "close": 314.65, "volume": 248102.0}, {"date": "2026-06-04", "close": 315.07, "volume": 207164.0}, {"date": "2026-06-05", "close": 314.21, "volume": 295210.0}, {"date": "2026-06-08", "close": 315.49, "volume": 250211.0}, {"date": "2026-06-09", "close": 319.83, "volume": 396864.0}, {"date": "2026-06-10", "close": 313.36, "volume": 361716.0}, {"date": "2026-06-11", "close": 320.89, "volume": 334739.0}, {"date": "2026-06-12", "close": 333.11, "volume": 1010923.0}, {"date": "2026-06-15", "close": 333.28, "volume": 310438.0}, {"date": "2026-06-16", "close": 339.0, "volume": 368525.0}, {"date": "2026-06-17", "close": 336.32, "volume": 552410.0}, {"date": "2026-06-18", "close": 343.89, "volume": 474418.0}, {"date": "2026-06-22", "close": 350.0, "volume": 333196.0}, {"date": "2026-06-23", "close": 341.43, "volume": 401068.0}, {"date": "2026-06-24", "close": 355.03, "volume": 446873.0}, {"date": "2026-06-25", "close": 375.09, "volume": 369711.0}, {"date": "2026-06-26", "close": 359.26, "volume": 3897734.0}, {"date": "2026-06-29", "close": 358.93, "volume": 408502.0}, {"date": "2026-06-30", "close": 391.45, "volume": 646823.0}, {"date": "2026-07-01", "close": 381.2, "volume": 413621.0}, {"date": "2026-07-02", "close": 368.55, "volume": 421023.0}, {"date": "2026-07-06", "close": 369.56, "volume": 242673.0}, {"date": "2026-07-07", "close": 357.29, "volume": 301688.0}, {"date": "2026-07-08", "close": 348.05, "volume": 332400.0}, {"date": "2026-07-09", "close": 348.0, "volume": 269345.0}, {"date": "2026-07-10", "close": 352.36, "volume": 175164.0}, {"date": "2026-07-13", "close": 346.82, "volume": 180270.0}, {"date": "2026-07-14", "close": 350.0, "volume": 239056.0}, {"date": "2026-07-15", "close": 349.21, "volume": 165551.0}, {"date": "2026-07-16", "close": 353.4, "volume": 170547.0}, {"date": "2026-07-17", "close": 346.43, "volume": 244982.0}, {"date": "2026-07-20", "close": 340.51, "volume": 162402.0}, {"date": "2026-07-21", "close": 341.4, "volume": 146823.0}, {"date": "2026-07-22", "close": 341.54, "volume": 126466.0}, {"date": "2026-07-23", "close": 343.67, "volume": 163861.0}, {"date": "2026-07-24", "close": 344.45, "volume": 149942.0}, {"date": "2026-07-27", "close": 345.7, "volume": 286950.0}, {"date": "2026-07-28", "close": 346.59, "volume": 176475.0}, {"date": "2026-07-29", "close": 336.15, "volume": 260579.0}, {"date": "2026-07-30", "close": 344.12, "volume": 180483.0}, {"date": "2026-07-31", "close": 345.79, "volume": 188595.0}, {"date": "2026-08-03", "close": 350.52, "volume": 184506.0}, {"date": "2026-08-04", "close": 358.09, "volume": 188447.0}, {"date": "2026-08-05", "close": 363.84, "volume": 295114.0}, {"date": "2026-08-06", "close": 377.12, "volume": 410935.0}, {"date": "2026-08-07", "close": 392.23, "volume": 230348.0}], "refreshing": true}