{"ticker": "CAKE", "overview": {"cik": "887596", "ticker": "CAKE", "name": "CHEESECAKE FACTORY INC", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010471", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010469", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000187", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-119176", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001189278-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001189278-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001804712-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006048", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001569880-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001351997-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001569880-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001351997-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002238", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0000902162-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193532-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001967940-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001957799-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193532-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089840", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001305512-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001957799-26-000139", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007464", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001957799-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001971797-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001451763-26-000012", "price_sensitive": false}]}, "description": "CHEESECAKE FACTORY INC trades as CAKE on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 15 insider filings for the company, from March 2018 to October 2026. Across those, 7 insiders disclosed 1 open-market purchase totalling $24.75K against 9 sales totalling $15.05M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 24755.0, "sell_n": 9, "sell_sum": 15053499.5296, "net": -15028744.5296, "insiders": 7, "first_date": "2018-03-12", "last_date": "2026-10-29"}, "metrics": {"ticker": "CAKE", "has_prices": true, "as_of": "2026-08-11", "last": 113.06, "prev_close": 111.19, "change": 1.8700000000000045, "change_pct": 0.016818059177983673, "session_volume": 2529309.0, "vwap_5": 109.39095934375545, "vwap_20": 97.33498780947428, "vwap_60": 83.44508697938966, "vwap_250": 63.85716069843071, "high_52w": 113.06, "low_52w": 43.14, "avg_volume_20": 1943661.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193532-26-000012", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Alexander L. Cappello", "who_key": "CAPPELLO ALEXANDER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 48326.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Boardroom sells $48K of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1193532/000119353226000012/0001193532-26-000012-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "0001451763-26-000014", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Matthew Eliot Clark", "who_key": "Clark Matthew Eliot", "role": "EXEC VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2700394.3872, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "$2.7M sale: The CFO lightens up on CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1451763/000145176326000014/0001451763-26-000014-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "0001305512-26-000014", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Scarlett May", "who_key": "May Scarlett", "role": "EVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 335401.619, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider sells $335K of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1305512/000130551226000014/0001305512-26-000014-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "0001189278-26-000004", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Jerome I. Kransdorf", "who_key": "KRANSDORF JEROME I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on CAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189278/000118927826000004/0001189278-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001189278-26-000002", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Jerome I. Kransdorf", "who_key": "KRANSDORF JEROME I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on CAKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189278/000118927826000002/0001189278-26-000002-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001804712-26-000004", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Janice L. Meyer", "who_key": "Meyer Janice L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 214121.59339999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board member offloads $214K of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1804712/000180471226000004/0001804712-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0001569880-26-000012", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "David M. Gordon", "who_key": "Gordon David M", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3515369.4000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Big sell in CAKE \u2014 The president offloads $3.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1569880/000156988026000012/0001569880-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0001193532-26-000008", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Alexander L. Cappello", "who_key": "CAPPELLO ALEXANDER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 229094.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "A director trims CAKE: $229K", "source_url": "https://www.sec.gov/Archives/edgar/data/1193532/000119353226000008/0001193532-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131928}, {"id": "13DG-0000315066-26-002238", "src": "13DG", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Cheesecake Factory Inc", "who_key": "CHEESECAKE FACTORY 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": "Retail-Eating  Places", "country": "United States", "headline": "CHEESECAKE FACTORY INC moves to a 7% passive stake in CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/0000315066-26-002238-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001305512-26-000012", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Scarlett May", "who_key": "May Scarlett", "role": "EVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 819021.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider offloads $819K of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1305512/000130551226000012/0001305512-26-000012-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001971797-26-000010", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Ashley W. Hanscom", "who_key": "Hanscom Ashley W", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 350000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider offloads $350K of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/000197179726000010/0001971797-26-000010-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "0001451763-26-000012", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Matthew Eliot Clark", "who_key": "Clark Matthew Eliot", "role": "EXEC VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6841770.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO trims $6.8M of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/000145176326000012/0001451763-26-000012-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "13DG-0000315066-26-001126", "src": "13DG", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Cheesecake Factory Inc", "who_key": "CHEESECAKE FACTORY 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": "Retail-Eating  Places", "country": "United States", "headline": "CHEESECAKE FACTORY INC moves to a 12.3% passive stake in CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/0000315066-26-001126-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100121-26-000216", "src": "13DG", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Cheesecake Factory Inc", "who_key": "CHEESECAKE FACTORY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CHEESECAKE FACTORY INC crosses 5% of CAKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/0002100121-26-000216-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001351997-26-000004", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Edie A. Ames", "who_key": "Ames Edie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24755.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board insider adds $25K of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1351997/000135199726000004/0001351997-26-000004-index.htm", "trade_date": "2018-03-12", "timestamp": "2018-03-12", "mins": 4546968}], "recent_buys": [{"id": "0001351997-26-000004", "src": "INSIDERS", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Edie A. Ames", "who_key": "Ames Edie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24755.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board insider adds $25K of CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1351997/000135199726000004/0001351997-26-000004-index.htm", "trade_date": "2018-03-12", "timestamp": "2018-03-12", "mins": 4546968}], "institutional": [{"id": "13DG-0000315066-26-002238", "src": "13DG", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Cheesecake Factory Inc", "who_key": "CHEESECAKE FACTORY 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": "Retail-Eating  Places", "country": "United States", "headline": "CHEESECAKE FACTORY INC moves to a 7% passive stake in CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/0000315066-26-002238-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000315066-26-001126", "src": "13DG", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Cheesecake Factory Inc", "who_key": "CHEESECAKE FACTORY 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": "Retail-Eating  Places", "country": "United States", "headline": "CHEESECAKE FACTORY INC moves to a 12.3% passive stake in CAKE", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/0000315066-26-001126-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100121-26-000216", "src": "13DG", "ticker": "CAKE", "cik": "887596", "company": "CHEESECAKE FACTORY INC", "company_raw": "CHEESECAKE FACTORY INC", "who": "Cheesecake Factory Inc", "who_key": "CHEESECAKE FACTORY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CHEESECAKE FACTORY INC crosses 5% of CAKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/887596/0002100121-26-000216-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Cheesecake Factory Incorporated - Common Stock", "new_value": "CHEESECAKE FACTORY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000887596", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000887596", "applied": 1, "detected_at": "2026-09-10T23:38:09.194824"}]}, "key_people": [{"who": "Matthew Eliot Clark", "who_key": "Clark Matthew Eliot", "role": "EXEC VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9542164.3872, "net": -9542164.3872, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2700394.3872, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451763/000145176326000014/0001451763-26-000014-index.htm"}, {"action": "SELL", "amount": 6841770.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887596/000145176326000012/0001451763-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 2700394.3872, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1451763/000145176326000014/0001451763-26-000014-index.htm"}}, {"who": "David M. Gordon", "who_key": "Gordon David M", "role": "PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3515369.4000000004, "net": -3515369.4000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3515369.4000000004, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1569880/000156988026000012/0001569880-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 3515369.4000000004, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1569880/000156988026000012/0001569880-26-000012-index.htm"}}, {"who": "Scarlett May", "who_key": "May Scarlett", "role": "EVP, GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1154423.099, "net": -1154423.099, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 335401.619, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1305512/000130551226000014/0001305512-26-000014-index.htm"}, {"action": "SELL", "amount": 819021.48, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1305512/000130551226000012/0001305512-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 335401.619, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1305512/000130551226000014/0001305512-26-000014-index.htm"}}, {"who": "Ashley W. Hanscom", "who_key": "Hanscom Ashley W", "role": "PRINCIPAL ACCOUNTING OFFICER", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 350000.0, "net": -350000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 350000.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887596/000197179726000010/0001971797-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 350000.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/887596/000197179726000010/0001971797-26-000010-index.htm"}}, {"who": "Alexander L. Cappello", "who_key": "CAPPELLO ALEXANDER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 277421.05, "net": -277421.05, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48326.75, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193532/000119353226000012/0001193532-26-000012-index.htm"}, {"action": "SELL", "amount": 229094.3, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193532/000119353226000008/0001193532-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 48326.75, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193532/000119353226000012/0001193532-26-000012-index.htm"}}, {"who": "Janice L. Meyer", "who_key": "Meyer Janice L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 214121.59339999998, "net": -214121.59339999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 214121.59339999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804712/000180471226000004/0001804712-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 214121.59339999998, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804712/000180471226000004/0001804712-26-000004-index.htm"}}, {"who": "Edie A. Ames", "who_key": "Ames Edie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24755.0, "sold": 0, "net": 24755.0, "trades": 1, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 24755.0, "date": "2018-03-12", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1351997/000135199726000004/0001351997-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 24755.0, "date": "2018-03-12", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1351997/000135199726000004/0001351997-26-000004-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -3515369.4000000004}, {"date": "2026-08-17", "net": -214121.59339999998}, {"date": "2026-10-29", "net": -3084122.7562}], "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010471", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010469", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001957799-26-000187", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001104659-26-119176", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001189278-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001189278-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001804712-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006048", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001569880-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001351997-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001569880-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001351997-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002238", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0000902162-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193532-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001967940-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001957799-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193532-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001104659-26-089840", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001305512-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001957799-26-000139", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007464", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001957799-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001971797-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001451763-26-000012", "price_sensitive": false}], "performance": {"ticker": "CAKE", "has_prices": true, "summary": {"n": 1, "avg": 1.3040554310169146, "win_rate": 1.0, "best": 1.3040554310169146, "worst": 1.3040554310169146, "as_of": "2026-08-11"}, "buys": [{"who": "Ames Edie A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24755.0, "date": "2018-03-12", "score": 32.5, "ref_price": 49.07, "return": 1.3040554310169146}]}, "price_series": [{"date": "2016-08-08", "close": 50.92, "volume": 552964.0}, {"date": "2016-08-09", "close": 51.17, "volume": 580712.0}, {"date": "2016-08-10", "close": 51.01, "volume": 695280.0}, {"date": "2016-08-11", "close": 51.45, "volume": 932734.0}, {"date": "2016-08-12", "close": 51.11, "volume": 710881.0}, {"date": "2016-08-15", "close": 52.04, "volume": 862788.0}, {"date": "2016-08-16", "close": 52.1, "volume": 862484.0}, {"date": "2016-08-17", "close": 52.37, "volume": 659923.0}, {"date": "2016-08-18", "close": 52.63, "volume": 658047.0}, {"date": "2016-08-19", "close": 52.11, "volume": 464368.0}, {"date": "2016-08-22", "close": 52.1, "volume": 325350.0}, {"date": "2016-08-23", "close": 52.52, "volume": 319549.0}, {"date": "2016-08-24", "close": 52.47, "volume": 432796.0}, {"date": "2016-08-25", "close": 52.64, "volume": 363124.0}, {"date": "2016-08-26", "close": 52.31, "volume": 606257.0}, {"date": "2016-08-29", "close": 52.27, "volume": 574491.0}, {"date": "2016-08-30", "close": 52.01, "volume": 415226.0}, {"date": "2016-08-31", "close": 51.41, "volume": 627646.0}, {"date": "2016-09-01", "close": 51.06, "volume": 596106.0}, {"date": "2016-09-02", "close": 51.28, "volume": 345245.0}, {"date": "2016-09-06", "close": 51.15, "volume": 318417.0}, {"date": "2016-09-07", "close": 51.51, "volume": 414124.0}, {"date": "2016-09-08", "close": 50.83, "volume": 450180.0}, {"date": "2016-09-09", "close": 49.83, "volume": 438999.0}, {"date": "2016-09-12", "close": 50.4, "volume": 385820.0}, {"date": "2016-09-13", "close": 50.01, "volume": 471428.0}, {"date": "2016-09-14", "close": 49.68, "volume": 438052.0}, {"date": "2016-09-15", "close": 49.7, "volume": 382779.0}, {"date": "2016-09-16", "close": 49.72, "volume": 603681.0}, {"date": "2016-09-19", "close": 50.0, "volume": 549887.0}, {"date": "2016-09-20", "close": 49.37, "volume": 463882.0}, {"date": "2016-09-21", "close": 51.15, "volume": 977752.0}, {"date": "2016-09-22", "close": 51.8, "volume": 869989.0}, {"date": "2016-09-23", "close": 52.5, "volume": 1102206.0}, {"date": "2016-09-26", "close": 51.96, "volume": 1067516.0}, {"date": "2016-09-27", "close": 51.44, "volume": 748250.0}, {"date": "2016-09-28", "close": 50.42, "volume": 956362.0}, {"date": "2016-09-29", "close": 49.59, "volume": 468601.0}, {"date": "2016-09-30", "close": 50.06, "volume": 562794.0}, {"date": "2016-10-03", "close": 49.96, "volume": 316978.0}, {"date": "2016-10-04", "close": 50.37, "volume": 745538.0}, {"date": "2016-10-05", "close": 49.78, "volume": 411775.0}, {"date": "2016-10-06", "close": 49.51, "volume": 487139.0}, {"date": "2016-10-07", "close": 50.41, "volume": 1120213.0}, {"date": "2016-10-10", "close": 51.49, "volume": 1098483.0}, {"date": "2016-10-11", "close": 50.97, "volume": 577237.0}, {"date": "2016-10-12", "close": 51.51, "volume": 843937.0}, {"date": "2016-10-13", "close": 51.06, "volume": 574056.0}, {"date": "2016-10-14", "close": 51.3, "volume": 398992.0}, {"date": "2016-10-17", "close": 51.13, "volume": 358249.0}, {"date": "2016-10-18", "close": 50.93, "volume": 577654.0}, {"date": "2016-10-19", "close": 51.27, "volume": 518216.0}, {"date": "2016-10-20", "close": 49.66, "volume": 804979.0}, {"date": "2016-10-21", "close": 50.35, "volume": 645188.0}, {"date": "2016-10-24", "close": 51.02, "volume": 509882.0}, {"date": "2016-10-25", "close": 49.355, "volume": 1025104.0}, {"date": "2016-10-26", "close": 49.12, "volume": 1602049.0}, {"date": "2016-10-27", "close": 52.0, "volume": 3052866.0}, {"date": "2016-10-28", "close": 52.96, "volume": 1130791.0}, {"date": "2016-10-31", "close": 53.19, "volume": 708504.0}, {"date": "2016-11-01", "close": 52.67, "volume": 816976.0}, {"date": "2016-11-02", "close": 52.5, "volume": 689726.0}, {"date": "2016-11-03", "close": 51.79, "volume": 859220.0}, {"date": "2016-11-04", "close": 52.02, "volume": 829920.0}, {"date": "2016-11-07", "close": 52.83, "volume": 673436.0}, {"date": "2016-11-08", "close": 53.04, "volume": 569567.0}, {"date": "2016-11-09", "close": 55.8, "volume": 2314199.0}, {"date": "2016-11-10", "close": 57.01, "volume": 1564481.0}, {"date": "2016-11-11", "close": 57.96, "volume": 1186366.0}, {"date": "2016-11-14", "close": 60.15, "volume": 2017651.0}, {"date": "2016-11-15", "close": 58.17, "volume": 2386882.0}, {"date": "2016-11-16", "close": 56.87, "volume": 2090482.0}, {"date": "2016-11-17", "close": 57.74, "volume": 939711.0}, {"date": "2016-11-18", "close": 57.92, "volume": 941573.0}, {"date": "2016-11-21", "close": 58.5, "volume": 597042.0}, {"date": "2016-11-22", "close": 59.48, "volume": 828148.0}, {"date": "2016-11-23", "close": 59.82, "volume": 442573.0}, {"date": "2016-11-25", "close": 59.87, "volume": 156542.0}, {"date": "2016-11-28", "close": 59.13, "volume": 782856.0}, {"date": "2016-11-29", "close": 59.13, "volume": 973313.0}, {"date": "2016-11-30", "close": 59.17, "volume": 393340.0}, {"date": "2016-12-01", "close": 60.81, "volume": 855386.0}, {"date": "2016-12-02", "close": 60.48, "volume": 730752.0}, {"date": "2016-12-05", "close": 61.4, "volume": 615316.0}, {"date": "2016-12-06", "close": 62.54, "volume": 824260.0}, {"date": "2016-12-07", "close": 64.17, "volume": 912841.0}, {"date": "2016-12-08", "close": 63.92, "volume": 1204155.0}, {"date": "2016-12-09", "close": 63.31, "volume": 685778.0}, {"date": "2016-12-12", "close": 63.19, "volume": 603555.0}, {"date": "2016-12-13", "close": 63.57, "volume": 790530.0}, {"date": "2016-12-14", "close": 62.66, "volume": 767717.0}, {"date": "2016-12-15", "close": 61.92, "volume": 1220878.0}, {"date": "2016-12-16", "close": 62.54, "volume": 1584430.0}, {"date": "2016-12-19", "close": 62.08, "volume": 962433.0}, {"date": "2016-12-20", "close": 62.18, "volume": 471591.0}, {"date": "2016-12-21", "close": 61.31, "volume": 512855.0}, {"date": "2016-12-22", "close": 61.36, "volume": 374049.0}, {"date": "2016-12-23", "close": 60.83, "volume": 733666.0}, {"date": "2016-12-27", "close": 61.11, "volume": 300378.0}, {"date": "2016-12-28", "close": 60.82, "volume": 334919.0}, {"date": "2016-12-29", "close": 61.24, "volume": 336535.0}, {"date": "2016-12-30", "close": 59.88, "volume": 713436.0}, {"date": "2017-01-03", "close": 59.43, "volume": 624045.0}, {"date": "2017-01-04", "close": 59.39, "volume": 948106.0}, {"date": "2017-01-05", "close": 58.4, "volume": 1294742.0}, {"date": "2017-01-06", "close": 58.35, "volume": 1135979.0}, {"date": "2017-01-09", "close": 58.38, "volume": 566219.0}, {"date": "2017-01-10", "close": 59.91, "volume": 919505.0}, {"date": "2017-01-11", "close": 60.04, "volume": 599042.0}, {"date": "2017-01-12", "close": 60.9, "volume": 1400698.0}, {"date": "2017-01-13", "close": 60.42, "volume": 980435.0}, {"date": "2017-01-17", "close": 59.59, "volume": 734629.0}, {"date": "2017-01-18", "close": 59.48, "volume": 544278.0}, {"date": "2017-01-19", "close": 58.76, "volume": 1074520.0}, {"date": "2017-01-20", "close": 59.7, "volume": 886717.0}, {"date": "2017-01-23", "close": 59.98, "volume": 724129.0}, {"date": "2017-01-24", "close": 59.92, "volume": 692142.0}, {"date": "2017-01-25", "close": 60.18, "volume": 837889.0}, {"date": "2017-01-26", "close": 60.04, "volume": 490137.0}, {"date": "2017-01-27", "close": 59.68, "volume": 377954.0}, {"date": "2017-01-30", "close": 60.48, "volume": 650488.0}, {"date": "2017-01-31", "close": 60.26, "volume": 462447.0}, {"date": "2017-02-01", "close": 58.98, "volume": 662711.0}, {"date": "2017-02-02", "close": 59.28, "volume": 526458.0}, {"date": "2017-02-03", "close": 59.57, "volume": 739463.0}, {"date": "2017-02-06", "close": 59.43, "volume": 652297.0}, {"date": "2017-02-07", "close": 59.41, "volume": 804487.0}, {"date": "2017-02-08", "close": 59.91, "volume": 719864.0}, {"date": "2017-02-09", "close": 61.36, "volume": 1094634.0}, {"date": "2017-02-10", "close": 62.55, "volume": 687827.0}, {"date": "2017-02-13", "close": 62.16, "volume": 405908.0}, {"date": "2017-02-14", "close": 62.27, "volume": 369592.0}, {"date": "2017-02-15", "close": 61.79, "volume": 501715.0}, {"date": "2017-02-16", "close": 61.61, "volume": 658862.0}, {"date": "2017-02-17", "close": 61.83, "volume": 695927.0}, {"date": "2017-02-21", "close": 60.67, "volume": 799941.0}, {"date": "2017-02-22", "close": 60.1, "volume": 2639939.0}, {"date": "2017-02-23", "close": 61.18, "volume": 1868061.0}, {"date": "2017-02-24", "close": 61.1, "volume": 1014722.0}, {"date": "2017-02-27", "close": 61.02, "volume": 761614.0}, {"date": "2017-02-28", "close": 61.05, "volume": 1058286.0}, {"date": "2017-03-01", "close": 61.19, "volume": 826642.0}, {"date": "2017-03-02", "close": 61.59, "volume": 883313.0}, {"date": "2017-03-03", "close": 61.13, "volume": 968596.0}, {"date": "2017-03-06", "close": 61.83, "volume": 731364.0}, {"date": "2017-03-07", "close": 61.61, "volume": 577191.0}, {"date": "2017-03-08", "close": 61.84, "volume": 461799.0}, {"date": "2017-03-09", "close": 61.93, "volume": 549983.0}, {"date": "2017-03-10", "close": 61.94, "volume": 580130.0}, {"date": "2017-03-13", "close": 61.87, "volume": 384008.0}, {"date": "2017-03-14", "close": 61.46, "volume": 516167.0}, {"date": "2017-03-15", "close": 62.5, "volume": 607069.0}, {"date": "2017-03-16", "close": 62.24, "volume": 480185.0}, {"date": "2017-03-17", "close": 63.2, "volume": 925176.0}, {"date": "2017-03-20", "close": 62.54, "volume": 369108.0}, {"date": "2017-03-21", "close": 61.57, "volume": 721172.0}, {"date": "2017-03-22", "close": 61.58, "volume": 750210.0}, {"date": "2017-03-23", "close": 61.37, "volume": 641738.0}, {"date": "2017-03-24", "close": 61.11, "volume": 497693.0}, {"date": "2017-03-27", "close": 60.94, "volume": 525872.0}, {"date": "2017-03-28", "close": 62.46, "volume": 723221.0}, {"date": "2017-03-29", "close": 62.62, "volume": 562047.0}, {"date": "2017-03-30", "close": 62.93, "volume": 255938.0}, {"date": "2017-03-31", "close": 63.36, "volume": 401755.0}, {"date": "2017-04-03", "close": 63.18, "volume": 616768.0}, {"date": "2017-04-04", "close": 63.49, "volume": 501791.0}, {"date": "2017-04-05", "close": 63.42, "volume": 1218562.0}, {"date": "2017-04-06", "close": 63.94, "volume": 732343.0}, {"date": "2017-04-07", "close": 63.42, "volume": 638056.0}, {"date": "2017-04-10", "close": 62.6, "volume": 695275.0}, {"date": "2017-04-11", "close": 63.02, "volume": 513697.0}, {"date": "2017-04-12", "close": 62.21, "volume": 499916.0}, {"date": "2017-04-13", "close": 61.67, "volume": 660241.0}, {"date": "2017-04-17", "close": 61.85, "volume": 555646.0}, {"date": "2017-04-18", "close": 61.61, "volume": 289398.0}, {"date": "2017-04-19", "close": 62.21, "volume": 524841.0}, {"date": "2017-04-20", "close": 62.9, "volume": 595066.0}, {"date": "2017-04-21", "close": 63.03, "volume": 461383.0}, {"date": "2017-04-24", "close": 64.39, "volume": 988570.0}, {"date": "2017-04-25", "close": 64.71, "volume": 708234.0}, {"date": "2017-04-26", "close": 65.05, "volume": 516257.0}, {"date": "2017-04-27", "close": 64.74, "volume": 370969.0}, {"date": "2017-04-28", "close": 64.16, "volume": 624726.0}, {"date": "2017-05-01", "close": 63.8, "volume": 484695.0}, {"date": "2017-05-02", "close": 65.91, "volume": 1400319.0}, {"date": "2017-05-03", "close": 67.09, "volume": 1468708.0}, {"date": "2017-05-04", "close": 62.585, "volume": 5036292.0}, {"date": "2017-05-05", "close": 63.07, "volume": 1545220.0}, {"date": "2017-05-08", "close": 61.99, "volume": 932473.0}, {"date": "2017-05-09", "close": 62.57, "volume": 730636.0}, {"date": "2017-05-10", "close": 62.37, "volume": 852170.0}, {"date": "2017-05-11", "close": 60.48, "volume": 1390731.0}, {"date": "2017-05-12", "close": 58.94, "volume": 2043644.0}, {"date": "2017-05-15", "close": 58.53, "volume": 1052458.0}, {"date": "2017-05-16", "close": 58.21, "volume": 1271731.0}, {"date": "2017-05-17", "close": 58.26, "volume": 1043156.0}, {"date": "2017-05-18", "close": 58.62, "volume": 913531.0}, {"date": "2017-05-19", "close": 58.93, "volume": 941224.0}, {"date": "2017-05-22", "close": 58.44, "volume": 905443.0}, {"date": "2017-05-23", "close": 58.35, "volume": 1039947.0}, {"date": "2017-05-24", "close": 59.22, "volume": 723448.0}, {"date": "2017-05-25", "close": 59.2, "volume": 676786.0}, {"date": "2017-05-26", "close": 59.26, "volume": 483091.0}, {"date": "2017-05-30", "close": 59.11, "volume": 621119.0}, {"date": "2017-05-31", "close": 58.98, "volume": 496468.0}, {"date": "2017-06-01", "close": 59.2, "volume": 777352.0}, {"date": "2017-06-02", "close": 59.25, "volume": 669012.0}, {"date": "2017-06-05", "close": 58.58, "volume": 808615.0}, {"date": "2017-06-06", "close": 58.1, "volume": 894461.0}, {"date": "2017-06-07", "close": 57.3, "volume": 942422.0}, {"date": "2017-06-08", "close": 57.67, "volume": 913902.0}, {"date": "2017-06-09", "close": 58.12, "volume": 791872.0}, {"date": "2017-06-12", "close": 58.33, "volume": 1076860.0}, {"date": "2017-06-13", "close": 52.58, "volume": 6021186.0}, {"date": "2017-06-14", "close": 53.79, "volume": 2204929.0}, {"date": "2017-06-15", "close": 52.41, "volume": 1194466.0}, {"date": "2017-06-16", "close": 52.97, "volume": 1271972.0}, {"date": "2017-06-19", "close": 52.74, "volume": 787494.0}, {"date": "2017-06-20", "close": 50.75, "volume": 1254806.0}, {"date": "2017-06-21", "close": 49.8, "volume": 1153542.0}, {"date": "2017-06-22", "close": 50.01, "volume": 1356123.0}, {"date": "2017-06-23", "close": 49.76, "volume": 1122153.0}, {"date": "2017-06-26", "close": 50.21, "volume": 994320.0}, {"date": "2017-06-27", "close": 50.31, "volume": 1113192.0}, {"date": "2017-06-28", "close": 50.3, "volume": 628263.0}, {"date": "2017-06-29", "close": 50.68, "volume": 700371.0}, {"date": "2017-06-30", "close": 50.3, "volume": 900769.0}, {"date": "2017-07-03", "close": 50.01, "volume": 468266.0}, {"date": "2017-07-05", "close": 49.73, "volume": 995889.0}, {"date": "2017-07-06", "close": 49.3, "volume": 903325.0}, {"date": "2017-07-07", "close": 49.61, "volume": 973408.0}, {"date": "2017-07-10", "close": 48.98, "volume": 646353.0}, {"date": "2017-07-11", "close": 49.31, "volume": 763461.0}, {"date": "2017-07-12", "close": 49.82, "volume": 694752.0}, {"date": "2017-07-13", "close": 49.84, "volume": 1038721.0}, {"date": "2017-07-14", "close": 50.0, "volume": 705425.0}, {"date": "2017-07-17", "close": 50.63, "volume": 820425.0}, {"date": "2017-07-18", "close": 49.81, "volume": 842188.0}, {"date": "2017-07-19", "close": 50.4, "volume": 527772.0}, {"date": "2017-07-20", "close": 50.63, "volume": 557702.0}, {"date": "2017-07-21", "close": 49.85, "volume": 972016.0}, {"date": "2017-07-24", "close": 49.25, "volume": 1333207.0}, {"date": "2017-07-25", "close": 50.4, "volume": 1313977.0}, {"date": "2017-07-26", "close": 48.96, "volume": 1736319.0}, {"date": "2017-07-27", "close": 48.75, "volume": 1592040.0}, {"date": "2017-07-28", "close": 47.67, "volume": 1708462.0}, {"date": "2017-07-31", "close": 47.58, "volume": 812195.0}, {"date": "2017-08-01", "close": 47.57, "volume": 1941496.0}, {"date": "2017-08-02", "close": 47.13, "volume": 2291276.0}, {"date": "2017-08-03", "close": 44.19, "volume": 3408954.0}, {"date": "2017-08-04", "close": 45.13, "volume": 1889752.0}, {"date": "2017-08-07", "close": 45.81, "volume": 1402951.0}, {"date": "2017-08-08", "close": 44.93, "volume": 1018410.0}, {"date": "2017-08-09", "close": 44.94, "volume": 1030541.0}, {"date": "2017-08-10", "close": 44.94, "volume": 961415.0}, {"date": "2017-08-11", "close": 44.8, "volume": 1090284.0}, {"date": "2017-08-14", "close": 44.96, "volume": 1118228.0}, {"date": "2017-08-15", "close": 44.11, "volume": 1061827.0}, {"date": "2017-08-16", "close": 44.15, "volume": 549983.0}, {"date": "2017-08-17", "close": 43.36, "volume": 920730.0}, {"date": "2017-08-18", "close": 42.88, "volume": 1360456.0}, {"date": "2017-08-21", "close": 41.81, "volume": 1503180.0}, {"date": "2017-08-22", "close": 42.0, "volume": 997375.0}, {"date": "2017-08-23", "close": 41.31, "volume": 932750.0}, {"date": "2017-08-24", "close": 41.04, "volume": 1058019.0}, {"date": "2017-08-25", "close": 41.63, "volume": 976674.0}, {"date": "2017-08-28", "close": 41.37, "volume": 964499.0}, {"date": "2017-08-29", "close": 40.38, "volume": 1260567.0}, {"date": "2017-08-30", "close": 40.87, "volume": 1291152.0}, {"date": "2017-08-31", "close": 41.43, "volume": 982830.0}, {"date": "2017-09-01", "close": 41.31, "volume": 826110.0}, {"date": "2017-09-05", "close": 40.54, "volume": 1032608.0}, {"date": "2017-09-06", "close": 39.42, "volume": 1804641.0}, {"date": "2017-09-07", "close": 38.75, "volume": 2409271.0}, {"date": "2017-09-08", "close": 39.07, "volume": 1757582.0}, {"date": "2017-09-11", "close": 38.87, "volume": 1329583.0}, {"date": "2017-09-12", "close": 40.16, "volume": 2461745.0}, {"date": "2017-09-13", "close": 40.69, "volume": 2378724.0}, {"date": "2017-09-14", "close": 40.23, "volume": 1654534.0}, {"date": "2017-09-15", "close": 40.75, "volume": 1570209.0}, {"date": "2017-09-18", "close": 40.55, "volume": 1226088.0}, {"date": "2017-09-19", "close": 40.71, "volume": 1124398.0}, {"date": "2017-09-20", "close": 41.83, "volume": 1682502.0}, {"date": "2017-09-21", "close": 41.11, "volume": 1326913.0}, {"date": "2017-09-22", "close": 41.52, "volume": 1017040.0}, {"date": "2017-09-25", "close": 41.6, "volume": 1035254.0}, {"date": "2017-09-26", "close": 41.35, "volume": 1729153.0}, {"date": "2017-09-27", "close": 42.2, "volume": 1371298.0}, {"date": "2017-09-28", "close": 41.93, "volume": 1271541.0}, {"date": "2017-09-29", "close": 42.12, "volume": 976206.0}, {"date": "2017-10-02", "close": 42.32, "volume": 1309032.0}, {"date": "2017-10-03", "close": 42.29, "volume": 1553059.0}, {"date": "2017-10-04", "close": 40.89, "volume": 1685874.0}, {"date": "2017-10-05", "close": 41.35, "volume": 1069538.0}, {"date": "2017-10-06", "close": 41.33, "volume": 1323405.0}, {"date": "2017-10-09", "close": 41.86, "volume": 1628507.0}, {"date": "2017-10-10", "close": 42.42, "volume": 1047984.0}, {"date": "2017-10-11", "close": 42.26, "volume": 1342225.0}, {"date": "2017-10-12", "close": 42.04, "volume": 1067878.0}, {"date": "2017-10-13", "close": 42.19, "volume": 988282.0}, {"date": "2017-10-16", "close": 42.2, "volume": 962206.0}, {"date": "2017-10-17", "close": 43.22, "volume": 1860310.0}, {"date": "2017-10-18", "close": 43.0, "volume": 875973.0}, {"date": "2017-10-19", "close": 43.72, "volume": 1332962.0}, {"date": "2017-10-20", "close": 43.96, "volume": 1556301.0}, {"date": "2017-10-23", "close": 43.08, "volume": 988488.0}, {"date": "2017-10-24", "close": 43.77, "volume": 1128629.0}, {"date": "2017-10-25", "close": 43.51, "volume": 1172421.0}, {"date": "2017-10-26", "close": 44.18, "volume": 1326819.0}, {"date": "2017-10-27", "close": 44.9, "volume": 1785135.0}, {"date": "2017-10-30", "close": 45.05, "volume": 1790787.0}, {"date": "2017-10-31", "close": 44.74, "volume": 1785518.0}, {"date": "2017-11-01", "close": 45.0, "volume": 2689257.0}, {"date": "2017-11-02", "close": 42.18, "volume": 4416000.0}, {"date": "2017-11-03", "close": 43.46, "volume": 1916979.0}, {"date": "2017-11-06", "close": 43.6, "volume": 1126489.0}, {"date": "2017-11-07", "close": 42.77, "volume": 1999864.0}, {"date": "2017-11-08", "close": 43.86, "volume": 1568254.0}, {"date": "2017-11-09", "close": 44.31, "volume": 1140289.0}, {"date": "2017-11-10", "close": 44.31, "volume": 1160037.0}, {"date": "2017-11-13", "close": 44.29, "volume": 1310531.0}, {"date": "2017-11-14", "close": 44.9, "volume": 1761355.0}, {"date": "2017-11-15", "close": 45.06, "volume": 1040006.0}, {"date": "2017-11-16", "close": 44.92, "volume": 1136940.0}, {"date": "2017-11-17", "close": 45.44, "volume": 1217211.0}, {"date": "2017-11-20", "close": 45.98, "volume": 1994023.0}, {"date": "2017-11-21", "close": 45.21, "volume": 1600352.0}, {"date": "2017-11-22", "close": 44.92, "volume": 1662589.0}, {"date": "2017-11-24", "close": 44.83, "volume": 427196.0}, {"date": "2017-11-27", "close": 45.23, "volume": 1199290.0}, {"date": "2017-11-28", "close": 47.18, "volume": 1358444.0}, {"date": "2017-11-29", "close": 49.14, "volume": 2288577.0}, {"date": "2017-11-30", "close": 49.04, "volume": 1853865.0}, {"date": "2017-12-01", "close": 48.03, "volume": 1631478.0}, {"date": "2017-12-04", "close": 49.56, "volume": 2122950.0}, {"date": "2017-12-05", "close": 49.61, "volume": 1224907.0}, {"date": "2017-12-06", "close": 48.26, "volume": 1215958.0}, {"date": "2017-12-07", "close": 48.0, "volume": 1041340.0}, {"date": "2017-12-08", "close": 48.49, "volume": 1294281.0}, {"date": "2017-12-11", "close": 48.42, "volume": 930707.0}, {"date": "2017-12-12", "close": 48.2, "volume": 849017.0}, {"date": "2017-12-13", "close": 48.3, "volume": 762461.0}, {"date": "2017-12-14", "close": 47.87, "volume": 904966.0}, {"date": "2017-12-15", "close": 47.23, "volume": 2374598.0}, {"date": "2017-12-18", "close": 47.62, "volume": 1013841.0}, {"date": "2017-12-19", "close": 49.01, "volume": 1211436.0}, {"date": "2017-12-20", "close": 48.88, "volume": 1196386.0}, {"date": "2017-12-21", "close": 49.2, "volume": 681413.0}, {"date": "2017-12-22", "close": 49.45, "volume": 848126.0}, {"date": "2017-12-26", "close": 49.7, "volume": 589576.0}, {"date": "2017-12-27", "close": 49.45, "volume": 468729.0}, {"date": "2017-12-28", "close": 49.53, "volume": 380142.0}, {"date": "2017-12-29", "close": 48.18, "volume": 970386.0}, {"date": "2018-01-02", "close": 49.31, "volume": 1341338.0}, {"date": "2018-01-03", "close": 50.41, "volume": 970457.0}, {"date": "2018-01-04", "close": 50.19, "volume": 795209.0}, {"date": "2018-01-05", "close": 50.21, "volume": 845911.0}, {"date": "2018-01-08", "close": 48.5, "volume": 1479766.0}, {"date": "2018-01-09", "close": 47.42, "volume": 995237.0}, {"date": "2018-01-10", "close": 47.24, "volume": 1189839.0}, {"date": "2018-01-11", "close": 48.12, "volume": 1051249.0}, {"date": "2018-01-12", "close": 48.18, "volume": 832976.0}, {"date": "2018-01-16", "close": 47.63, "volume": 1118615.0}, {"date": "2018-01-17", "close": 47.59, "volume": 810511.0}, {"date": "2018-01-18", "close": 47.74, "volume": 592215.0}, {"date": "2018-01-19", "close": 48.34, "volume": 824918.0}, {"date": "2018-01-22", "close": 48.9, "volume": 1262720.0}, {"date": "2018-01-23", "close": 49.32, "volume": 661596.0}, {"date": "2018-01-24", "close": 49.34, "volume": 525802.0}, {"date": "2018-01-25", "close": 49.41, "volume": 606709.0}, {"date": "2018-01-26", "close": 50.05, "volume": 943676.0}, {"date": "2018-01-29", "close": 49.77, "volume": 838164.0}, {"date": "2018-01-30", "close": 48.77, "volume": 770992.0}, {"date": "2018-01-31", "close": 49.19, "volume": 730046.0}, {"date": "2018-02-01", "close": 50.89, "volume": 1919998.0}, {"date": "2018-02-02", "close": 49.33, "volume": 1660093.0}, {"date": "2018-02-05", "close": 47.11, "volume": 1351580.0}, {"date": "2018-02-06", "close": 46.65, "volume": 1567612.0}, {"date": "2018-02-07", "close": 46.16, "volume": 1137052.0}, {"date": "2018-02-08", "close": 44.5, "volume": 1017038.0}, {"date": "2018-02-09", "close": 45.14, "volume": 1622683.0}, {"date": "2018-02-12", "close": 45.44, "volume": 1143170.0}, {"date": "2018-02-13", "close": 45.21, "volume": 783523.0}, {"date": "2018-02-14", "close": 46.37, "volume": 835730.0}, {"date": "2018-02-15", "close": 47.06, "volume": 608207.0}, {"date": "2018-02-16", "close": 46.53, "volume": 925472.0}, {"date": "2018-02-20", "close": 45.61, "volume": 1777930.0}, {"date": "2018-02-21", "close": 46.22, "volume": 2297307.0}, {"date": "2018-02-22", "close": 47.93, "volume": 3427081.0}, {"date": "2018-02-23", "close": 48.52, "volume": 1265273.0}, {"date": "2018-02-26", "close": 48.71, "volume": 825102.0}, {"date": "2018-02-27", "close": 47.27, "volume": 1165943.0}, {"date": "2018-02-28", "close": 46.49, "volume": 1190403.0}, {"date": "2018-03-01", "close": 47.1, "volume": 951760.0}, {"date": "2018-03-02", "close": 48.07, "volume": 1037006.0}, {"date": "2018-03-05", "close": 48.43, "volume": 969138.0}, {"date": "2018-03-06", "close": 48.55, "volume": 1092367.0}, {"date": "2018-03-07", "close": 49.84, "volume": 1124479.0}, {"date": "2018-03-08", "close": 49.17, "volume": 1144560.0}, {"date": "2018-03-09", "close": 49.31, "volume": 803408.0}, {"date": "2018-03-12", "close": 49.07, "volume": 1131263.0}, {"date": "2018-03-13", "close": 48.66, "volume": 970732.0}, {"date": "2018-03-14", "close": 48.3, "volume": 595242.0}, {"date": "2018-03-15", "close": 47.62, "volume": 597987.0}, {"date": "2018-03-16", "close": 47.85, "volume": 860324.0}, {"date": "2018-03-19", "close": 48.0, "volume": 732006.0}, {"date": "2018-03-20", "close": 48.44, "volume": 505988.0}, {"date": "2018-03-21", "close": 47.94, "volume": 577886.0}, {"date": "2018-03-22", "close": 46.98, "volume": 633357.0}, {"date": "2018-03-23", "close": 47.24, "volume": 1294447.0}, {"date": "2018-03-26", "close": 47.88, "volume": 1127378.0}, {"date": "2018-03-27", "close": 48.31, "volume": 943176.0}, {"date": "2018-03-28", "close": 48.0, "volume": 837566.0}, {"date": "2018-03-29", "close": 48.22, "volume": 996084.0}, {"date": "2018-04-02", "close": 47.47, "volume": 1116967.0}, {"date": "2018-04-03", "close": 48.4, "volume": 1044531.0}, {"date": "2018-04-04", "close": 50.01, "volume": 1051214.0}, {"date": "2018-04-05", "close": 51.74, "volume": 1948353.0}, {"date": "2018-04-06", "close": 52.06, "volume": 2026360.0}, {"date": "2018-04-09", "close": 51.45, "volume": 875264.0}, {"date": "2018-04-10", "close": 51.94, "volume": 966337.0}, {"date": "2018-04-11", "close": 51.04, "volume": 1108846.0}, {"date": "2018-04-12", "close": 50.71, "volume": 809285.0}, {"date": "2018-04-13", "close": 52.19, "volume": 1142969.0}, {"date": "2018-04-16", "close": 52.35, "volume": 994731.0}, {"date": "2018-04-17", "close": 52.535, "volume": 863128.0}, {"date": "2018-04-18", "close": 53.07, "volume": 845540.0}, {"date": "2018-04-19", "close": 52.33, "volume": 934116.0}, {"date": "2018-04-20", "close": 51.6, "volume": 1146694.0}, {"date": "2018-04-23", "close": 51.1, "volume": 1200815.0}, {"date": "2018-04-24", "close": 50.65, "volume": 1214938.0}, {"date": "2018-04-25", "close": 50.92, "volume": 2140962.0}, {"date": "2018-04-26", "close": 52.11, "volume": 2915010.0}, {"date": "2018-04-27", "close": 52.83, "volume": 1375322.0}, {"date": "2018-04-30", "close": 51.95, "volume": 1250389.0}, {"date": "2018-05-01", "close": 52.76, "volume": 990761.0}, {"date": "2018-05-02", "close": 52.12, "volume": 801652.0}, {"date": "2018-05-03", "close": 52.03, "volume": 631319.0}, {"date": "2018-05-04", "close": 52.96, "volume": 1262512.0}, {"date": "2018-05-07", "close": 53.25, "volume": 1097236.0}, {"date": "2018-05-08", "close": 54.13, "volume": 959064.0}, {"date": "2018-05-09", "close": 53.17, "volume": 884239.0}, {"date": "2018-05-10", "close": 53.76, "volume": 520067.0}, {"date": "2018-05-11", "close": 53.56, "volume": 868610.0}, {"date": "2018-05-14", "close": 51.92, "volume": 1914241.0}, {"date": "2018-05-15", "close": 51.8, "volume": 1053325.0}, {"date": "2018-05-16", "close": 52.15, "volume": 737414.0}, {"date": "2018-05-17", "close": 52.33, "volume": 588864.0}, {"date": "2018-05-18", "close": 50.41, "volume": 1570645.0}, {"date": "2018-05-21", "close": 51.0, "volume": 1059714.0}, {"date": "2018-05-22", "close": 50.49, "volume": 626028.0}, {"date": "2018-05-23", "close": 50.3, "volume": 852694.0}, {"date": "2018-05-24", "close": 50.76, "volume": 752556.0}, {"date": "2018-05-25", "close": 51.33, "volume": 760639.0}, {"date": "2018-05-29", "close": 51.23, "volume": 581739.0}, {"date": "2018-05-30", "close": 52.14, "volume": 751369.0}, {"date": "2018-05-31", "close": 51.81, "volume": 406770.0}, {"date": "2018-06-01", "close": 52.04, "volume": 397419.0}, {"date": "2018-06-04", "close": 52.77, "volume": 740933.0}, {"date": "2018-06-05", "close": 53.71, "volume": 566656.0}, {"date": "2018-06-06", "close": 54.36, "volume": 593680.0}, {"date": "2018-06-07", "close": 53.62, "volume": 897235.0}, {"date": "2018-06-08", "close": 54.06, "volume": 552061.0}, {"date": "2018-06-11", "close": 53.36, "volume": 844093.0}, {"date": "2018-06-12", "close": 54.08, "volume": 832721.0}, {"date": "2018-06-13", "close": 54.42, "volume": 719840.0}, {"date": "2018-06-14", "close": 54.86, "volume": 865364.0}, {"date": "2018-06-15", "close": 57.86, "volume": 3227813.0}, {"date": "2018-06-18", "close": 57.1, "volume": 1043971.0}, {"date": "2018-06-19", "close": 57.94, "volume": 781535.0}, {"date": "2018-06-20", "close": 57.76, "volume": 616169.0}, {"date": "2018-06-21", "close": 59.83, "volume": 1422223.0}, {"date": "2018-06-22", "close": 57.67, "volume": 1728375.0}, {"date": "2018-06-25", "close": 56.02, "volume": 1393014.0}, {"date": "2018-06-26", "close": 56.35, "volume": 720785.0}, {"date": "2018-06-27", "close": 55.08, "volume": 938740.0}, {"date": "2018-06-28", "close": 56.04, "volume": 1686912.0}, {"date": "2018-06-29", "close": 55.06, "volume": 738976.0}, {"date": "2018-07-02", "close": 55.76, "volume": 1141596.0}, {"date": "2018-07-03", "close": 56.27, "volume": 416571.0}, {"date": "2018-07-05", "close": 56.68, "volume": 465321.0}, {"date": "2018-07-06", "close": 57.06, "volume": 828306.0}, {"date": "2018-07-09", "close": 57.0, "volume": 445194.0}, {"date": "2018-07-10", "close": 56.89, "volume": 636255.0}, {"date": "2018-07-11", "close": 57.1, "volume": 612950.0}, {"date": "2018-07-12", "close": 57.35, "volume": 581284.0}, {"date": "2018-07-13", "close": 57.56, "volume": 755564.0}, {"date": "2018-07-16", "close": 56.87, "volume": 504219.0}, {"date": "2018-07-17", "close": 57.13, "volume": 667082.0}, {"date": "2018-07-18", "close": 58.55, "volume": 701474.0}, {"date": "2018-07-19", "close": 59.5, "volume": 547239.0}, {"date": "2018-07-20", "close": 59.05, "volume": 471044.0}, {"date": "2018-07-23", "close": 59.53, "volume": 614435.0}, {"date": "2018-07-24", "close": 58.31, "volume": 969733.0}, {"date": "2018-07-25", "close": 58.73, "volume": 696559.0}, {"date": "2018-07-26", "close": 59.38, "volume": 521060.0}, {"date": "2018-07-27", "close": 59.25, "volume": 960933.0}, {"date": "2018-07-30", "close": 57.2, "volume": 898460.0}, {"date": "2018-07-31", "close": 56.03, "volume": 1952319.0}, {"date": "2018-08-01", "close": 49.06, "volume": 6975218.0}, {"date": "2018-08-02", "close": 50.15, "volume": 1794380.0}, {"date": "2018-08-03", "close": 49.69, "volume": 1093435.0}, {"date": "2018-08-06", "close": 50.44, "volume": 882200.0}, {"date": "2018-08-07", "close": 49.57, "volume": 705834.0}, {"date": "2018-08-08", "close": 49.58, "volume": 1032799.0}, {"date": "2018-08-09", "close": 49.45, "volume": 611989.0}, {"date": "2018-08-10", "close": 49.24, "volume": 555539.0}, {"date": "2018-08-13", "close": 49.78, "volume": 544498.0}, {"date": "2018-08-14", "close": 50.34, "volume": 592394.0}, {"date": "2018-08-15", "close": 50.52, "volume": 476126.0}, {"date": "2018-08-16", "close": 50.35, "volume": 342823.0}, {"date": "2018-08-17", "close": 51.32, "volume": 678383.0}, {"date": "2018-08-20", "close": 52.14, "volume": 539659.0}, {"date": "2018-08-21", "close": 52.51, "volume": 460255.0}, {"date": "2018-08-22", "close": 52.8, "volume": 394682.0}, {"date": "2018-08-23", "close": 53.0, "volume": 374018.0}, {"date": "2018-08-24", "close": 52.84, "volume": 501716.0}, {"date": "2018-08-27", "close": 52.51, "volume": 432179.0}, {"date": "2018-08-28", "close": 52.86, "volume": 389662.0}, {"date": "2018-08-29", "close": 52.77, "volume": 339540.0}, {"date": "2018-08-30", "close": 52.98, "volume": 423610.0}, {"date": "2018-08-31", "close": 53.17, "volume": 620344.0}, {"date": "2018-09-04", "close": 52.89, "volume": 432893.0}, {"date": "2018-09-05", "close": 54.59, "volume": 824286.0}, {"date": "2018-09-06", "close": 54.95, "volume": 526624.0}, {"date": "2018-09-07", "close": 55.08, "volume": 754402.0}, {"date": "2018-09-10", "close": 54.5, "volume": 707219.0}, {"date": "2018-09-11", "close": 53.56, "volume": 724746.0}, {"date": "2018-09-12", "close": 53.5, "volume": 662271.0}, {"date": "2018-09-13", "close": 52.99, "volume": 711650.0}, {"date": "2018-09-14", "close": 52.93, "volume": 720111.0}, {"date": "2018-09-17", "close": 53.05, "volume": 453471.0}, {"date": "2018-09-18", "close": 53.61, "volume": 418952.0}, {"date": "2018-09-19", "close": 53.74, "volume": 374790.0}, {"date": "2018-09-20", "close": 53.19, "volume": 607670.0}, {"date": "2018-09-21", "close": 52.32, "volume": 895384.0}, {"date": "2018-09-24", "close": 52.49, "volume": 620948.0}, {"date": "2018-09-25", "close": 53.06, "volume": 441865.0}, {"date": "2018-09-26", "close": 53.55, "volume": 630601.0}, {"date": "2018-09-27", "close": 53.63, "volume": 369910.0}, {"date": "2018-09-28", "close": 53.54, "volume": 555424.0}, {"date": "2018-10-01", "close": 52.49, "volume": 585997.0}, {"date": "2018-10-02", "close": 52.06, "volume": 386876.0}, {"date": "2018-10-03", "close": 52.04, "volume": 438625.0}, {"date": "2018-10-04", "close": 51.81, "volume": 405575.0}, {"date": "2018-10-05", "close": 51.57, "volume": 550374.0}, {"date": "2018-10-08", "close": 52.04, "volume": 477954.0}, {"date": "2018-10-09", "close": 52.4, "volume": 572661.0}, {"date": "2018-10-10", "close": 51.55, "volume": 479605.0}, {"date": "2018-10-11", "close": 50.84, "volume": 524549.0}, {"date": "2018-10-12", "close": 50.21, "volume": 877504.0}, {"date": "2018-10-15", "close": 50.36, "volume": 1016440.0}, {"date": "2018-10-16", "close": 50.99, "volume": 742248.0}, {"date": "2018-10-17", "close": 51.04, "volume": 693853.0}, {"date": "2018-10-18", "close": 50.29, "volume": 690219.0}, {"date": "2018-10-19", "close": 49.59, "volume": 773964.0}, {"date": "2018-10-22", "close": 50.67, "volume": 1005683.0}, {"date": "2018-10-23", "close": 49.44, "volume": 836357.0}, {"date": "2018-10-24", "close": 49.47, "volume": 732491.0}, {"date": "2018-10-25", "close": 50.45, "volume": 723593.0}, {"date": "2018-10-26", "close": 48.63, "volume": 1022926.0}, {"date": "2018-10-29", "close": 47.85, "volume": 1134455.0}, {"date": "2018-10-30", "close": 49.05, "volume": 2067436.0}, {"date": "2018-10-31", "close": 48.34, "volume": 2092435.0}, {"date": "2018-11-01", "close": 48.59, "volume": 1179105.0}, {"date": "2018-11-02", "close": 49.17, "volume": 704278.0}, {"date": "2018-11-05", "close": 50.32, "volume": 720270.0}, {"date": "2018-11-06", "close": 51.43, "volume": 740003.0}, {"date": "2018-11-07", "close": 52.29, "volume": 1421486.0}, {"date": "2018-11-08", "close": 52.3, "volume": 478653.0}, {"date": "2018-11-09", "close": 52.31, "volume": 516378.0}, {"date": "2018-11-12", "close": 50.15, "volume": 1149433.0}, {"date": "2018-11-13", "close": 51.2, "volume": 834459.0}, {"date": "2018-11-14", "close": 50.99, "volume": 591717.0}, {"date": "2018-11-15", "close": 50.3, "volume": 527853.0}, {"date": "2018-11-16", "close": 47.91, "volume": 1218887.0}, {"date": "2018-11-19", "close": 49.2, "volume": 1209781.0}, {"date": "2018-11-20", "close": 49.28, "volume": 549296.0}, {"date": "2018-11-21", "close": 49.15, "volume": 401629.0}, {"date": "2018-11-23", "close": 50.18, "volume": 508178.0}, {"date": "2018-11-26", "close": 48.23, "volume": 830632.0}, {"date": "2018-11-27", "close": 48.24, "volume": 793336.0}, {"date": "2018-11-28", "close": 49.53, "volume": 936235.0}, {"date": "2018-11-29", "close": 47.68, "volume": 1073750.0}, {"date": "2018-11-30", "close": 47.19, "volume": 1028721.0}, {"date": "2018-12-03", "close": 47.02, "volume": 986414.0}, {"date": "2018-12-04", "close": 46.68, "volume": 888534.0}, {"date": "2018-12-06", "close": 46.54, "volume": 829451.0}, {"date": "2018-12-07", "close": 45.89, "volume": 671672.0}, {"date": "2018-12-10", "close": 45.74, "volume": 670075.0}, {"date": "2018-12-11", "close": 45.41, "volume": 712959.0}, {"date": "2018-12-12", "close": 45.96, "volume": 786829.0}, {"date": "2018-12-13", "close": 45.83, "volume": 689747.0}, {"date": "2018-12-14", "close": 44.76, "volume": 658078.0}, {"date": "2018-12-17", "close": 44.22, "volume": 726020.0}, {"date": "2018-12-18", "close": 43.58, "volume": 822995.0}, {"date": "2018-12-19", "close": 43.2, "volume": 958611.0}, {"date": "2018-12-20", "close": 42.98, "volume": 1018555.0}, {"date": "2018-12-21", "close": 42.49, "volume": 1552830.0}, {"date": "2018-12-24", "close": 42.25, "volume": 463910.0}, {"date": "2018-12-26", "close": 43.09, "volume": 681037.0}, {"date": "2018-12-27", "close": 42.8, "volume": 649936.0}, {"date": "2018-12-28", "close": 42.69, "volume": 695166.0}, {"date": "2018-12-31", "close": 43.51, "volume": 675900.0}, {"date": "2019-01-02", "close": 43.12, "volume": 738856.0}, {"date": "2019-01-03", "close": 42.06, "volume": 631236.0}, {"date": "2019-01-04", "close": 42.41, "volume": 900160.0}, {"date": "2019-01-07", "close": 43.87, "volume": 1613202.0}, {"date": "2019-01-08", "close": 46.2, "volume": 1378705.0}, {"date": "2019-01-09", "close": 46.1, "volume": 803927.0}, {"date": "2019-01-10", "close": 45.92, "volume": 472133.0}, {"date": "2019-01-11", "close": 46.11, "volume": 617019.0}, {"date": "2019-01-14", "close": 45.52, "volume": 686018.0}, {"date": "2019-01-15", "close": 45.65, "volume": 654856.0}, {"date": "2019-01-16", "close": 45.74, "volume": 744946.0}, {"date": "2019-01-17", "close": 46.08, "volume": 563207.0}, {"date": "2019-01-18", "close": 46.09, "volume": 789393.0}, {"date": "2019-01-22", "close": 44.53, "volume": 940439.0}, {"date": "2019-01-23", "close": 44.86, "volume": 651678.0}, {"date": "2019-01-24", "close": 44.72, "volume": 581305.0}, {"date": "2019-01-25", "close": 44.91, "volume": 524304.0}, {"date": "2019-01-28", "close": 45.9, "volume": 635205.0}, {"date": "2019-01-29", "close": 44.91, "volume": 646699.0}, {"date": "2019-01-30", "close": 45.17, "volume": 457702.0}, {"date": "2019-01-31", "close": 44.88, "volume": 609820.0}, {"date": "2019-02-01", "close": 44.97, "volume": 833876.0}, {"date": "2019-02-04", "close": 45.96, "volume": 636584.0}, {"date": "2019-02-05", "close": 46.37, "volume": 555543.0}, {"date": "2019-02-06", "close": 46.1, "volume": 593239.0}, {"date": "2019-02-07", "close": 46.06, "volume": 458004.0}, {"date": "2019-02-08", "close": 46.14, "volume": 521649.0}, {"date": "2019-02-11", "close": 45.62, "volume": 651748.0}, {"date": "2019-02-12", "close": 45.99, "volume": 434497.0}, {"date": "2019-02-13", "close": 46.03, "volume": 526137.0}, {"date": "2019-02-14", "close": 46.88, "volume": 569256.0}, {"date": "2019-02-15", "close": 47.03, "volume": 1007538.0}, {"date": "2019-02-19", "close": 46.5, "volume": 1066574.0}, {"date": "2019-02-20", "close": 46.38, "volume": 1616291.0}, {"date": "2019-02-21", "close": 48.84, "volume": 3059167.0}, {"date": "2019-02-22", "close": 47.53, "volume": 1437924.0}, {"date": "2019-02-25", "close": 46.48, "volume": 1133262.0}, {"date": "2019-02-26", "close": 46.23, "volume": 744968.0}, {"date": "2019-02-27", "close": 46.81, "volume": 531712.0}, {"date": "2019-02-28", "close": 47.3, "volume": 739446.0}, {"date": "2019-03-01", "close": 46.85, "volume": 791224.0}, {"date": "2019-03-04", "close": 45.45, "volume": 1036031.0}, {"date": "2019-03-05", "close": 46.68, "volume": 1003886.0}, {"date": "2019-03-06", "close": 46.63, "volume": 815667.0}, {"date": "2019-03-07", "close": 46.42, "volume": 715268.0}, {"date": "2019-03-08", "close": 46.13, "volume": 461993.0}, {"date": "2019-03-11", "close": 46.43, "volume": 678436.0}, {"date": "2019-03-12", "close": 46.26, "volume": 732483.0}, {"date": "2019-03-13", "close": 46.29, "volume": 675133.0}, {"date": "2019-03-14", "close": 46.74, "volume": 581436.0}, {"date": "2019-03-15", "close": 46.41, "volume": 828724.0}, {"date": "2019-03-18", "close": 46.24, "volume": 540286.0}, {"date": "2019-03-19", "close": 45.83, "volume": 617633.0}, {"date": "2019-03-20", "close": 44.4, "volume": 728934.0}, {"date": "2019-03-21", "close": 45.48, "volume": 609224.0}, {"date": "2019-03-22", "close": 45.64, "volume": 713566.0}, {"date": "2019-03-25", "close": 46.58, "volume": 558453.0}, {"date": "2019-03-26", "close": 47.34, "volume": 889129.0}, {"date": "2019-03-27", "close": 47.12, "volume": 534335.0}, {"date": "2019-03-28", "close": 48.5, "volume": 597761.0}, {"date": "2019-03-29", "close": 48.92, "volume": 815751.0}, {"date": "2019-04-01", "close": 48.59, "volume": 652786.0}, {"date": "2019-04-02", "close": 48.2, "volume": 751488.0}, {"date": "2019-04-03", "close": 47.89, "volume": 587979.0}, {"date": "2019-04-04", "close": 48.41, "volume": 625289.0}, {"date": "2019-04-05", "close": 48.77, "volume": 603490.0}, {"date": "2019-04-08", "close": 48.28, "volume": 645637.0}, {"date": "2019-04-09", "close": 47.68, "volume": 584817.0}, {"date": "2019-04-10", "close": 47.95, "volume": 414351.0}, {"date": "2019-04-11", "close": 47.22, "volume": 851626.0}, {"date": "2019-04-12", "close": 47.63, "volume": 557198.0}, {"date": "2019-04-15", "close": 47.26, "volume": 702551.0}, {"date": "2019-04-16", "close": 47.23, "volume": 927454.0}, {"date": "2019-04-17", "close": 46.17, "volume": 472311.0}, {"date": "2019-04-18", "close": 47.03, "volume": 764912.0}, {"date": "2019-04-22", "close": 47.64, "volume": 666701.0}, {"date": "2019-04-23", "close": 48.34, "volume": 760732.0}, {"date": "2019-04-24", "close": 48.99, "volume": 408012.0}, {"date": "2019-04-25", "close": 49.26, "volume": 647824.0}, {"date": "2019-04-26", "close": 50.09, "volume": 662035.0}, {"date": "2019-04-29", "close": 50.84, "volume": 853290.0}, {"date": "2019-04-30", "close": 49.62, "volume": 1176184.0}, {"date": "2019-05-01", "close": 49.04, "volume": 1297176.0}, {"date": "2019-05-02", "close": 50.09, "volume": 1988920.0}, {"date": "2019-05-03", "close": 50.01, "volume": 858041.0}, {"date": "2019-05-06", "close": 49.68, "volume": 825671.0}, {"date": "2019-05-07", "close": 48.14, "volume": 929514.0}, {"date": "2019-05-08", "close": 47.56, "volume": 1178459.0}, {"date": "2019-05-09", "close": 47.71, "volume": 979703.0}, {"date": "2019-05-10", "close": 47.77, "volume": 625624.0}, {"date": "2019-05-13", "close": 47.45, "volume": 849196.0}, {"date": "2019-05-14", "close": 47.78, "volume": 579428.0}, {"date": "2019-05-15", "close": 47.23, "volume": 611153.0}, {"date": "2019-05-16", "close": 47.38, "volume": 720827.0}, {"date": "2019-05-17", "close": 48.04, "volume": 675603.0}, {"date": "2019-05-20", "close": 47.96, "volume": 622761.0}, {"date": "2019-05-21", "close": 48.22, "volume": 448533.0}, {"date": "2019-05-22", "close": 48.17, "volume": 389320.0}, {"date": "2019-05-23", "close": 45.82, "volume": 843482.0}, {"date": "2019-05-24", "close": 44.82, "volume": 1140924.0}, {"date": "2019-05-28", "close": 44.48, "volume": 1178705.0}, {"date": "2019-05-29", "close": 43.45, "volume": 877218.0}, {"date": "2019-05-30", "close": 43.97, "volume": 850509.0}, {"date": "2019-05-31", "close": 43.25, "volume": 762286.0}, {"date": "2019-06-03", "close": 43.89, "volume": 778709.0}, {"date": "2019-06-04", "close": 45.27, "volume": 567211.0}, {"date": "2019-06-05", "close": 44.39, "volume": 608363.0}, {"date": "2019-06-06", "close": 44.76, "volume": 605127.0}, {"date": "2019-06-07", "close": 44.5, "volume": 421806.0}, {"date": "2019-06-10", "close": 45.01, "volume": 537691.0}, {"date": "2019-06-11", "close": 45.64, "volume": 567602.0}, {"date": "2019-06-12", "close": 45.34, "volume": 515797.0}, {"date": "2019-06-13", "close": 45.55, "volume": 711736.0}, {"date": "2019-06-14", "close": 45.37, "volume": 602016.0}, {"date": "2019-06-17", "close": 45.74, "volume": 732469.0}, {"date": "2019-06-18", "close": 45.55, "volume": 517259.0}, {"date": "2019-06-19", "close": 44.44, "volume": 523052.0}, {"date": "2019-06-20", "close": 44.49, "volume": 735023.0}, {"date": "2019-06-21", "close": 44.21, "volume": 705225.0}, {"date": "2019-06-24", "close": 43.41, "volume": 528233.0}, {"date": "2019-06-25", "close": 43.58, "volume": 696140.0}, {"date": "2019-06-26", "close": 43.03, "volume": 505782.0}, {"date": "2019-06-27", "close": 43.92, "volume": 480919.0}, {"date": "2019-06-28", "close": 43.72, "volume": 774567.0}, {"date": "2019-07-01", "close": 43.1, "volume": 673160.0}, {"date": "2019-07-02", "close": 42.96, "volume": 493041.0}, {"date": "2019-07-03", "close": 43.31, "volume": 253715.0}, {"date": "2019-07-05", "close": 44.01, "volume": 416380.0}, {"date": "2019-07-08", "close": 43.36, "volume": 363626.0}, {"date": "2019-07-09", "close": 42.96, "volume": 540424.0}, {"date": "2019-07-10", "close": 42.65, "volume": 525698.0}, {"date": "2019-07-11", "close": 42.62, "volume": 710842.0}, {"date": "2019-07-12", "close": 42.97, "volume": 488207.0}, {"date": "2019-07-15", "close": 43.83, "volume": 751063.0}, {"date": "2019-07-16", "close": 43.87, "volume": 476738.0}, {"date": "2019-07-17", "close": 44.04, "volume": 649336.0}, {"date": "2019-07-18", "close": 44.13, "volume": 689080.0}, {"date": "2019-07-19", "close": 43.95, "volume": 393022.0}, {"date": "2019-07-22", "close": 43.38, "volume": 916453.0}, {"date": "2019-07-23", "close": 43.93, "volume": 652022.0}, {"date": "2019-07-24", "close": 44.32, "volume": 626681.0}, {"date": "2019-07-25", "close": 43.7, "volume": 638594.0}, {"date": "2019-07-26", "close": 43.85, "volume": 678452.0}, {"date": "2019-07-29", "close": 44.58, "volume": 784047.0}, {"date": "2019-07-30", "close": 44.5, "volume": 966248.0}, {"date": "2019-07-31", "close": 43.08, "volume": 1528683.0}, {"date": "2019-08-01", "close": 44.24, "volume": 1691663.0}, {"date": "2019-08-02", "close": 42.38, "volume": 1115301.0}, {"date": "2019-08-05", "close": 41.96, "volume": 778627.0}, {"date": "2019-08-06", "close": 40.95, "volume": 858246.0}, {"date": "2019-08-07", "close": 40.58, "volume": 1427926.0}, {"date": "2019-08-08", "close": 41.25, "volume": 637000.0}, {"date": "2019-08-09", "close": 40.05, "volume": 618755.0}, {"date": "2019-08-12", "close": 39.02, "volume": 1050188.0}, {"date": "2019-08-13", "close": 39.17, "volume": 848247.0}, {"date": "2019-08-14", "close": 37.42, "volume": 976062.0}, {"date": "2019-08-15", "close": 36.24, "volume": 784929.0}, {"date": "2019-08-16", "close": 36.49, "volume": 717748.0}, {"date": "2019-08-19", "close": 36.91, "volume": 834861.0}, {"date": "2019-08-20", "close": 36.47, "volume": 601079.0}, {"date": "2019-08-21", "close": 35.9, "volume": 855593.0}, {"date": "2019-08-22", "close": 37.7, "volume": 1131625.0}, {"date": "2019-08-23", "close": 37.26, "volume": 939055.0}, {"date": "2019-08-26", "close": 36.99, "volume": 676761.0}, {"date": "2019-08-27", "close": 36.38, "volume": 741053.0}, {"date": "2019-08-28", "close": 37.31, "volume": 885770.0}, {"date": "2019-08-29", "close": 37.98, "volume": 579308.0}, {"date": "2019-08-30", "close": 37.99, "volume": 793985.0}, {"date": "2019-09-03", "close": 38.7, "volume": 829295.0}, {"date": "2019-09-04", "close": 38.76, "volume": 604478.0}, {"date": "2019-09-05", "close": 39.64, "volume": 709101.0}, {"date": "2019-09-06", "close": 39.98, "volume": 903562.0}, {"date": "2019-09-09", "close": 42.01, "volume": 1197669.0}, {"date": "2019-09-10", "close": 43.29, "volume": 874124.0}, {"date": "2019-09-11", "close": 43.31, "volume": 774433.0}, {"date": "2019-09-12", "close": 42.16, "volume": 965864.0}, {"date": "2019-09-13", "close": 42.58, "volume": 684104.0}, {"date": "2019-09-16", "close": 43.0, "volume": 611699.0}, {"date": "2019-09-17", "close": 42.63, "volume": 564835.0}, {"date": "2019-09-18", "close": 42.44, "volume": 588213.0}, {"date": "2019-09-19", "close": 40.69, "volume": 896611.0}, {"date": "2019-09-20", "close": 40.03, "volume": 959138.0}, {"date": "2019-09-23", "close": 40.09, "volume": 464922.0}, {"date": "2019-09-24", "close": 40.05, "volume": 505898.0}, {"date": "2019-09-25", "close": 40.37, "volume": 722428.0}, {"date": "2019-09-26", "close": 40.85, "volume": 606575.0}, {"date": "2019-09-27", "close": 40.89, "volume": 596883.0}, {"date": "2019-09-30", "close": 41.68, "volume": 855309.0}, {"date": "2019-10-01", "close": 41.42, "volume": 840741.0}, {"date": "2019-10-02", "close": 40.98, "volume": 1468367.0}, {"date": "2019-10-03", "close": 40.69, "volume": 695627.0}, {"date": "2019-10-04", "close": 39.64, "volume": 964035.0}, {"date": "2019-10-07", "close": 39.49, "volume": 925573.0}, {"date": "2019-10-08", "close": 38.49, "volume": 947267.0}, {"date": "2019-10-09", "close": 38.43, "volume": 736357.0}, {"date": "2019-10-10", "close": 38.57, "volume": 654924.0}, {"date": "2019-10-11", "close": 39.07, "volume": 668994.0}, {"date": "2019-10-14", "close": 37.95, "volume": 610671.0}, {"date": "2019-10-15", "close": 38.31, "volume": 476708.0}, {"date": "2019-10-16", "close": 38.4, "volume": 604473.0}, {"date": "2019-10-17", "close": 38.46, "volume": 714306.0}, {"date": "2019-10-18", "close": 38.545, "volume": 708889.0}, {"date": "2019-10-21", "close": 39.48, "volume": 829433.0}, {"date": "2019-10-22", "close": 40.25, "volume": 576562.0}, {"date": "2019-10-23", "close": 40.97, "volume": 963172.0}, {"date": "2019-10-24", "close": 40.05, "volume": 970530.0}, {"date": "2019-10-25", "close": 41.97, "volume": 1199802.0}, {"date": "2019-10-28", "close": 42.04, "volume": 1200422.0}, {"date": "2019-10-29", "close": 43.78, "volume": 2028180.0}, {"date": "2019-10-30", "close": 41.7, "volume": 2136759.0}, {"date": "2019-10-31", "close": 41.79, "volume": 1019575.0}, {"date": "2019-11-01", "close": 41.96, "volume": 743111.0}, {"date": "2019-11-04", "close": 43.25, "volume": 690102.0}, {"date": "2019-11-05", "close": 44.92, "volume": 1232821.0}, {"date": "2019-11-06", "close": 43.145, "volume": 1169949.0}, {"date": "2019-11-07", "close": 43.2, "volume": 966598.0}, {"date": "2019-11-08", "close": 43.06, "volume": 663878.0}, {"date": "2019-11-11", "close": 42.4, "volume": 495691.0}, {"date": "2019-11-12", "close": 42.54, "volume": 634010.0}, {"date": "2019-11-13", "close": 42.66, "volume": 483791.0}, {"date": "2019-11-14", "close": 43.4, "volume": 732628.0}, {"date": "2019-11-15", "close": 44.05, "volume": 800884.0}, {"date": "2019-11-18", "close": 43.94, "volume": 602466.0}, {"date": "2019-11-19", "close": 42.64, "volume": 583110.0}, {"date": "2019-11-20", "close": 42.55, "volume": 793208.0}, {"date": "2019-11-21", "close": 42.89, "volume": 429666.0}, {"date": "2019-11-22", "close": 43.26, "volume": 455801.0}, {"date": "2019-11-25", "close": 44.51, "volume": 608424.0}, {"date": "2019-11-26", "close": 43.51, "volume": 620564.0}, {"date": "2019-11-27", "close": 43.57, "volume": 744343.0}, {"date": "2019-11-29", "close": 43.61, "volume": 241684.0}, {"date": "2019-12-02", "close": 43.94, "volume": 504639.0}, {"date": "2019-12-03", "close": 42.76, "volume": 519953.0}, {"date": "2019-12-04", "close": 42.93, "volume": 526177.0}, {"date": "2019-12-05", "close": 42.55, "volume": 599863.0}, {"date": "2019-12-06", "close": 43.22, "volume": 610677.0}, {"date": "2019-12-09", "close": 42.01, "volume": 614619.0}, {"date": "2019-12-10", "close": 41.5, "volume": 578353.0}, {"date": "2019-12-11", "close": 40.74, "volume": 734003.0}, {"date": "2019-12-12", "close": 40.19, "volume": 831864.0}, {"date": "2019-12-13", "close": 39.85, "volume": 792630.0}, {"date": "2019-12-16", "close": 39.9, "volume": 734189.0}, {"date": "2019-12-17", "close": 40.47, "volume": 750856.0}, {"date": "2019-12-18", "close": 40.01, "volume": 679552.0}, {"date": "2019-12-19", "close": 39.48, "volume": 800042.0}, {"date": "2019-12-20", "close": 39.68, "volume": 1396202.0}, {"date": "2019-12-23", "close": 39.65, "volume": 1707234.0}, {"date": "2019-12-24", "close": 39.05, "volume": 612313.0}, {"date": "2019-12-26", "close": 39.13, "volume": 902811.0}, {"date": "2019-12-27", "close": 38.36, "volume": 865159.0}, {"date": "2019-12-30", "close": 38.8, "volume": 870825.0}, {"date": "2019-12-31", "close": 38.86, "volume": 777825.0}, {"date": "2020-01-02", "close": 38.97, "volume": 677852.0}, {"date": "2020-01-03", "close": 38.75, "volume": 612415.0}, {"date": "2020-01-06", "close": 39.71, "volume": 715919.0}, {"date": "2020-01-07", "close": 39.38, "volume": 745743.0}, {"date": "2020-01-08", "close": 39.64, "volume": 490256.0}, {"date": "2020-01-09", "close": 39.74, "volume": 343030.0}, {"date": "2020-01-10", "close": 39.44, "volume": 609968.0}, {"date": "2020-01-13", "close": 39.4, "volume": 460268.0}, {"date": "2020-01-14", "close": 39.56, "volume": 787067.0}, {"date": "2020-01-15", "close": 39.28, "volume": 466144.0}, {"date": "2020-01-16", "close": 40.52, "volume": 799199.0}, {"date": "2020-01-17", "close": 38.84, "volume": 1067671.0}, {"date": "2020-01-21", "close": 39.43, "volume": 856996.0}, {"date": "2020-01-22", "close": 39.09, "volume": 541145.0}, {"date": "2020-01-23", "close": 39.61, "volume": 520451.0}, {"date": "2020-01-24", "close": 39.48, "volume": 561356.0}, {"date": "2020-01-27", "close": 38.48, "volume": 786080.0}, {"date": "2020-01-28", "close": 38.57, "volume": 403018.0}, {"date": "2020-01-29", "close": 38.935, "volume": 659676.0}, {"date": "2020-01-30", "close": 38.99, "volume": 815517.0}, {"date": "2020-01-31", "close": 38.4, "volume": 709251.0}, {"date": "2020-02-03", "close": 37.93, "volume": 733196.0}, {"date": "2020-02-04", "close": 38.94, "volume": 720965.0}, {"date": "2020-02-05", "close": 40.0, "volume": 514614.0}, {"date": "2020-02-06", "close": 40.41, "volume": 375297.0}, {"date": "2020-02-07", "close": 39.51, "volume": 451452.0}, {"date": "2020-02-10", "close": 40.32, "volume": 587734.0}, {"date": "2020-02-11", "close": 40.06, "volume": 559770.0}, {"date": "2020-02-12", "close": 40.13, "volume": 453377.0}, {"date": "2020-02-13", "close": 39.95, "volume": 677842.0}, {"date": "2020-02-14", "close": 40.31, "volume": 437913.0}, {"date": "2020-02-18", "close": 40.16, "volume": 865660.0}, {"date": "2020-02-19", "close": 40.88, "volume": 1665979.0}, {"date": "2020-02-20", "close": 42.25, "volume": 2548790.0}, {"date": "2020-02-21", "close": 42.13, "volume": 1184947.0}, {"date": "2020-02-24", "close": 41.72, "volume": 1078738.0}, {"date": "2020-02-25", "close": 38.82, "volume": 1400357.0}, {"date": "2020-02-26", "close": 36.68, "volume": 2238599.0}, {"date": "2020-02-27", "close": 35.1, "volume": 2285904.0}, {"date": "2020-02-28", "close": 35.63, "volume": 2057213.0}, {"date": "2020-03-02", "close": 36.04, "volume": 1288335.0}, {"date": "2020-03-03", "close": 34.65, "volume": 1371997.0}, {"date": "2020-03-04", "close": 35.81, "volume": 989717.0}, {"date": "2020-03-05", "close": 31.52, "volume": 3133004.0}, {"date": "2020-03-06", "close": 31.44, "volume": 2040340.0}, {"date": "2020-03-09", "close": 29.01, "volume": 2567841.0}, {"date": "2020-03-10", "close": 28.75, "volume": 1960782.0}, {"date": "2020-03-11", "close": 25.21, "volume": 2668588.0}, {"date": "2020-03-12", "close": 21.48, "volume": 3592664.0}, {"date": "2020-03-13", "close": 23.51, "volume": 2549290.0}, {"date": "2020-03-16", "close": 16.91, "volume": 3123207.0}, {"date": "2020-03-17", "close": 18.71, "volume": 3737563.0}, {"date": "2020-03-18", "close": 20.85, "volume": 3951241.0}, {"date": "2020-03-19", "close": 20.51, "volume": 6709609.0}, {"date": "2020-03-20", "close": 15.84, "volume": 4615764.0}, {"date": "2020-03-23", "close": 15.71, "volume": 3114604.0}, {"date": "2020-03-24", "close": 19.22, "volume": 2894802.0}, {"date": "2020-03-25", "close": 18.87, "volume": 7038281.0}, {"date": "2020-03-26", "close": 19.66, "volume": 9616736.0}, {"date": "2020-03-27", "close": 16.18, "volume": 6858610.0}, {"date": "2020-03-30", "close": 16.5, "volume": 5469068.0}, {"date": "2020-03-31", "close": 17.08, "volume": 3755980.0}, {"date": "2020-04-01", "close": 15.72, "volume": 3555676.0}, {"date": "2020-04-02", "close": 15.1, "volume": 3520507.0}, {"date": "2020-04-03", "close": 15.51, "volume": 2351614.0}, {"date": "2020-04-06", "close": 16.79, "volume": 4035224.0}, {"date": "2020-04-07", "close": 16.34, "volume": 4587218.0}, {"date": "2020-04-08", "close": 18.48, "volume": 5933619.0}, {"date": "2020-04-09", "close": 20.2, "volume": 5190770.0}, {"date": "2020-04-13", "close": 18.88, "volume": 3449690.0}, {"date": "2020-04-14", "close": 18.98, "volume": 2960471.0}, {"date": "2020-04-15", "close": 17.42, "volume": 3148340.0}, {"date": "2020-04-16", "close": 17.7, "volume": 2721675.0}, {"date": "2020-04-17", "close": 18.72, "volume": 3346299.0}, {"date": "2020-04-20", "close": 18.93, "volume": 5786045.0}, {"date": "2020-04-21", "close": 18.8, "volume": 2499360.0}, {"date": "2020-04-22", "close": 19.92, "volume": 3327633.0}, {"date": "2020-04-23", "close": 18.3, "volume": 3778199.0}, {"date": "2020-04-24", "close": 18.595, "volume": 2515419.0}, {"date": "2020-04-27", "close": 20.04, "volume": 3816906.0}, {"date": "2020-04-28", "close": 21.33, "volume": 4645902.0}, {"date": "2020-04-29", "close": 24.36, "volume": 5675798.0}, {"date": "2020-04-30", "close": 22.29, "volume": 4208743.0}, {"date": "2020-05-01", "close": 20.13, "volume": 3578473.0}, {"date": "2020-05-04", "close": 20.02, "volume": 2370925.0}, {"date": "2020-05-05", "close": 19.52, "volume": 3382940.0}, {"date": "2020-05-06", "close": 19.71, "volume": 3747114.0}, {"date": "2020-05-07", "close": 20.6, "volume": 5946489.0}, {"date": "2020-05-08", "close": 22.44, "volume": 3689079.0}, {"date": "2020-05-11", "close": 21.355, "volume": 2956141.0}, {"date": "2020-05-12", "close": 19.34, "volume": 3563835.0}, {"date": "2020-05-13", "close": 18.27, "volume": 5406450.0}, {"date": "2020-05-14", "close": 18.205, "volume": 3482572.0}, {"date": "2020-05-15", "close": 18.515, "volume": 2240418.0}, {"date": "2020-05-18", "close": 19.77, "volume": 2726147.0}, {"date": "2020-05-19", "close": 20.07, "volume": 2883853.0}, {"date": "2020-05-20", "close": 19.96, "volume": 1649505.0}, {"date": "2020-05-21", "close": 19.96, "volume": 1858848.0}, {"date": "2020-05-22", "close": 19.97, "volume": 1524061.0}, {"date": "2020-05-26", "close": 21.3, "volume": 3226893.0}, {"date": "2020-05-27", "close": 23.56, "volume": 5626848.0}, {"date": "2020-05-28", "close": 21.77, "volume": 3520313.0}, {"date": "2020-05-29", "close": 21.48, "volume": 3838374.0}, {"date": "2020-06-01", "close": 20.78, "volume": 2751159.0}, {"date": "2020-06-02", "close": 20.95, "volume": 3922823.0}, {"date": "2020-06-03", "close": 24.37, "volume": 12285250.0}, {"date": "2020-06-04", "close": 26.22, "volume": 9108286.0}, {"date": "2020-06-05", "close": 28.2, "volume": 6835360.0}, {"date": "2020-06-08", "close": 29.81, "volume": 6005513.0}, {"date": "2020-06-09", "close": 26.895, "volume": 4755351.0}, {"date": "2020-06-10", "close": 24.96, "volume": 5170784.0}, {"date": "2020-06-11", "close": 22.2, "volume": 5779366.0}, {"date": "2020-06-12", "close": 24.23, "volume": 3454955.0}, {"date": "2020-06-15", "close": 25.13, "volume": 3830443.0}, {"date": "2020-06-16", "close": 24.88, "volume": 3591883.0}, {"date": "2020-06-17", "close": 24.14, "volume": 2477025.0}, {"date": "2020-06-18", "close": 24.53, "volume": 2027897.0}, {"date": "2020-06-19", "close": 22.92, "volume": 10184290.0}, {"date": "2020-06-22", "close": 22.54, "volume": 2301304.0}, {"date": "2020-06-23", "close": 24.28, "volume": 4327124.0}, {"date": "2020-06-24", "close": 22.29, "volume": 5236127.0}, {"date": "2020-06-25", "close": 21.97, "volume": 2966870.0}, {"date": "2020-06-26", "close": 20.14, "volume": 5726444.0}, {"date": "2020-06-29", "close": 22.74, "volume": 4488866.0}, {"date": "2020-06-30", "close": 22.92, "volume": 3055248.0}, {"date": "2020-07-01", "close": 21.75, "volume": 4017115.0}, {"date": "2020-07-02", "close": 21.56, "volume": 2329025.0}, {"date": "2020-07-06", "close": 22.03, "volume": 2991664.0}, {"date": "2020-07-07", "close": 21.11, "volume": 2339096.0}, {"date": "2020-07-08", "close": 21.45, "volume": 1610504.0}, {"date": "2020-07-09", "close": 20.93, "volume": 2147956.0}, {"date": "2020-07-10", "close": 21.69, "volume": 2506236.0}, {"date": "2020-07-13", "close": 21.02, "volume": 2592235.0}, {"date": "2020-07-14", "close": 20.57, "volume": 1961965.0}, {"date": "2020-07-15", "close": 23.27, "volume": 4021184.0}, {"date": "2020-07-16", "close": 22.64, "volume": 1696939.0}, {"date": "2020-07-17", "close": 22.58, "volume": 1704058.0}, {"date": "2020-07-20", "close": 21.98, "volume": 1704428.0}, {"date": "2020-07-21", "close": 22.595, "volume": 1469931.0}, {"date": "2020-07-22", "close": 23.6, "volume": 2447326.0}, {"date": "2020-07-23", "close": 23.995, "volume": 2237545.0}, {"date": "2020-07-24", "close": 24.81, "volume": 2322193.0}, {"date": "2020-07-27", "close": 24.71, "volume": 2028085.0}, {"date": "2020-07-28", "close": 25.32, "volume": 2136208.0}, {"date": "2020-07-29", "close": 26.57, "volume": 3650100.0}, {"date": "2020-07-30", "close": 25.44, "volume": 3077210.0}, {"date": "2020-07-31", "close": 24.0, "volume": 2115763.0}, {"date": "2020-08-03", "close": 23.25, "volume": 1982956.0}, {"date": "2020-08-04", "close": 23.79, "volume": 1712366.0}, {"date": "2020-08-05", "close": 24.15, "volume": 1346574.0}, {"date": "2020-08-06", "close": 25.07, "volume": 1784765.0}, {"date": "2020-08-07", "close": 25.84, "volume": 1363680.0}, {"date": "2020-08-10", "close": 26.34, "volume": 1107942.0}, {"date": "2020-08-11", "close": 26.97, "volume": 2438679.0}, {"date": "2020-08-12", "close": 27.16, "volume": 1384957.0}, {"date": "2020-08-13", "close": 27.0, "volume": 1019667.0}, {"date": "2020-08-14", "close": 27.18, "volume": 972364.0}, {"date": "2020-08-17", "close": 26.22, "volume": 1572159.0}, {"date": "2020-08-18", "close": 26.03, "volume": 1258501.0}, {"date": "2020-08-19", "close": 25.57, "volume": 1025389.0}, {"date": "2020-08-20", "close": 25.77, "volume": 1568818.0}, {"date": "2020-08-21", "close": 26.04, "volume": 959173.0}, {"date": "2020-08-24", "close": 27.26, "volume": 1449420.0}, {"date": "2020-08-25", "close": 27.33, "volume": 1462446.0}, {"date": "2020-08-26", "close": 27.09, "volume": 1145280.0}, {"date": "2020-08-27", "close": 28.42, "volume": 1686066.0}, {"date": "2020-08-28", "close": 30.79, "volume": 3150294.0}, {"date": "2020-08-31", "close": 29.53, "volume": 1869500.0}, {"date": "2020-09-01", "close": 30.75, "volume": 1354984.0}, {"date": "2020-09-02", "close": 31.29, "volume": 1328903.0}, {"date": "2020-09-03", "close": 31.41, "volume": 1467816.0}, {"date": "2020-09-04", "close": 31.2, "volume": 1176411.0}, {"date": "2020-09-08", "close": 31.13, "volume": 1491472.0}, {"date": "2020-09-09", "close": 31.04, "volume": 1453493.0}, {"date": "2020-09-10", "close": 29.65, "volume": 1484653.0}, {"date": "2020-09-11", "close": 28.21, "volume": 1831738.0}, {"date": "2020-09-14", "close": 30.67, "volume": 1947382.0}, {"date": "2020-09-15", "close": 31.0, "volume": 1366038.0}, {"date": "2020-09-16", "close": 31.0, "volume": 1033137.0}, {"date": "2020-09-17", "close": 29.28, "volume": 1526752.0}, {"date": "2020-09-18", "close": 29.32, "volume": 1634668.0}, {"date": "2020-09-21", "close": 27.86, "volume": 1244361.0}, {"date": "2020-09-22", "close": 28.39, "volume": 1143051.0}, {"date": "2020-09-23", "close": 27.91, "volume": 1026961.0}, {"date": "2020-09-24", "close": 28.27, "volume": 1457755.0}, {"date": "2020-09-25", "close": 26.76, "volume": 2608851.0}, {"date": "2020-09-28", "close": 28.11, "volume": 2143953.0}, {"date": "2020-09-29", "close": 27.05, "volume": 1467422.0}, {"date": "2020-09-30", "close": 27.74, "volume": 1624036.0}, {"date": "2020-10-01", "close": 28.6, "volume": 1184406.0}, {"date": "2020-10-02", "close": 29.29, "volume": 1300479.0}, {"date": "2020-10-05", "close": 29.52, "volume": 1143967.0}, {"date": "2020-10-06", "close": 29.24, "volume": 1449536.0}, {"date": "2020-10-07", "close": 29.79, "volume": 1177670.0}, {"date": "2020-10-08", "close": 31.12, "volume": 1015506.0}, {"date": "2020-10-09", "close": 31.67, "volume": 1511526.0}, {"date": "2020-10-12", "close": 30.21, "volume": 1605818.0}, {"date": "2020-10-13", "close": 29.74, "volume": 1401442.0}, {"date": "2020-10-14", "close": 30.13, "volume": 980577.0}, {"date": "2020-10-15", "close": 30.85, "volume": 1697227.0}, {"date": "2020-10-16", "close": 30.48, "volume": 683753.0}, {"date": "2020-10-19", "close": 32.3, "volume": 2801081.0}, {"date": "2020-10-20", "close": 32.54, "volume": 1288335.0}, {"date": "2020-10-21", "close": 31.85, "volume": 1473477.0}, {"date": "2020-10-22", "close": 33.39, "volume": 937615.0}, {"date": "2020-10-23", "close": 32.72, "volume": 1431287.0}, {"date": "2020-10-26", "close": 30.64, "volume": 1254231.0}, {"date": "2020-10-27", "close": 30.43, "volume": 1163124.0}, {"date": "2020-10-28", "close": 29.05, "volume": 1085187.0}, {"date": "2020-10-29", "close": 29.94, "volume": 1386273.0}, {"date": "2020-10-30", "close": 29.72, "volume": 2261254.0}, {"date": "2020-11-02", "close": 29.91, "volume": 1249279.0}, {"date": "2020-11-03", "close": 30.85, "volume": 707504.0}, {"date": "2020-11-04", "close": 31.33, "volume": 649363.0}, {"date": "2020-11-05", "close": 31.92, "volume": 750823.0}, {"date": "2020-11-06", "close": 31.06, "volume": 741378.0}, {"date": "2020-11-09", "close": 36.99, "volume": 4391088.0}, {"date": "2020-11-10", "close": 37.73, "volume": 1333435.0}, {"date": "2020-11-11", "close": 35.41, "volume": 1369780.0}, {"date": "2020-11-12", "close": 33.76, "volume": 1426527.0}, {"date": "2020-11-13", "close": 35.11, "volume": 1184235.0}, {"date": "2020-11-16", "close": 36.47, "volume": 2068259.0}, {"date": "2020-11-17", "close": 35.9, "volume": 783487.0}, {"date": "2020-11-18", "close": 36.15, "volume": 949393.0}, {"date": "2020-11-19", "close": 36.06, "volume": 999504.0}, {"date": "2020-11-20", "close": 34.8, "volume": 1564879.0}, {"date": "2020-11-23", "close": 35.05, "volume": 1307463.0}, {"date": "2020-11-24", "close": 37.66, "volume": 1484557.0}, {"date": "2020-11-25", "close": 37.43, "volume": 850806.0}, {"date": "2020-11-27", "close": 37.22, "volume": 411749.0}, {"date": "2020-11-30", "close": 37.48, "volume": 1701678.0}, {"date": "2020-12-01", "close": 38.76, "volume": 1369447.0}, {"date": "2020-12-02", "close": 38.8, "volume": 736295.0}, {"date": "2020-12-03", "close": 39.43, "volume": 971128.0}, {"date": "2020-12-04", "close": 38.62, "volume": 1025516.0}, {"date": "2020-12-07", "close": 36.65, "volume": 1316213.0}, {"date": "2020-12-08", "close": 37.44, "volume": 792808.0}, {"date": "2020-12-09", "close": 37.84, "volume": 739856.0}, {"date": "2020-12-10", "close": 38.11, "volume": 509794.0}, {"date": "2020-12-11", "close": 37.17, "volume": 589686.0}, {"date": "2020-12-14", "close": 35.39, "volume": 1310984.0}, {"date": "2020-12-15", "close": 37.37, "volume": 1008861.0}, {"date": "2020-12-16", "close": 36.77, "volume": 921036.0}, {"date": "2020-12-17", "close": 37.25, "volume": 807320.0}, {"date": "2020-12-18", "close": 37.45, "volume": 1565647.0}, {"date": "2020-12-21", "close": 37.34, "volume": 834138.0}, {"date": "2020-12-22", "close": 37.03, "volume": 583552.0}, {"date": "2020-12-23", "close": 37.49, "volume": 613776.0}, {"date": "2020-12-24", "close": 37.21, "volume": 372189.0}, {"date": "2020-12-28", "close": 37.35, "volume": 715325.0}, {"date": "2020-12-29", "close": 36.98, "volume": 622786.0}, {"date": "2020-12-30", "close": 36.47, "volume": 558546.0}, {"date": "2020-12-31", "close": 37.06, "volume": 900733.0}, {"date": "2021-01-04", "close": 35.41, "volume": 1719835.0}, {"date": "2021-01-05", "close": 35.48, "volume": 803545.0}, {"date": "2021-01-06", "close": 37.37, "volume": 1129608.0}, {"date": "2021-01-07", "close": 37.23, "volume": 978322.0}, {"date": "2021-01-08", "close": 38.13, "volume": 994191.0}, {"date": "2021-01-11", "close": 38.4, "volume": 559538.0}, {"date": "2021-01-12", "close": 39.56, "volume": 642218.0}, {"date": "2021-01-13", "close": 40.39, "volume": 926283.0}, {"date": "2021-01-14", "close": 40.85, "volume": 767724.0}, {"date": "2021-01-15", "close": 41.22, "volume": 1214229.0}, {"date": "2021-01-19", "close": 41.74, "volume": 728386.0}, {"date": "2021-01-20", "close": 43.44, "volume": 1433002.0}, {"date": "2021-01-21", "close": 42.98, "volume": 1091322.0}, {"date": "2021-01-22", "close": 42.36, "volume": 839810.0}, {"date": "2021-01-25", "close": 44.99, "volume": 1801260.0}, {"date": "2021-01-26", "close": 45.91, "volume": 1676584.0}, {"date": "2021-01-27", "close": 49.91, "volume": 5267153.0}, {"date": "2021-01-28", "close": 45.005, "volume": 2921371.0}, {"date": "2021-01-29", "close": 44.97, "volume": 2085424.0}, {"date": "2021-02-01", "close": 44.96, "volume": 890515.0}, {"date": "2021-02-02", "close": 43.38, "volume": 1548176.0}, {"date": "2021-02-03", "close": 45.72, "volume": 834440.0}, {"date": "2021-02-04", "close": 46.12, "volume": 523281.0}, {"date": "2021-02-05", "close": 47.38, "volume": 522656.0}, {"date": "2021-02-08", "close": 48.76, "volume": 593344.0}, {"date": "2021-02-09", "close": 50.02, "volume": 647078.0}, {"date": "2021-02-10", "close": 50.86, "volume": 1221971.0}, {"date": "2021-02-11", "close": 51.61, "volume": 1326381.0}, {"date": "2021-02-12", "close": 50.01, "volume": 555704.0}, {"date": "2021-02-16", "close": 50.05, "volume": 717018.0}, {"date": "2021-02-17", "close": 47.33, "volume": 1265297.0}, {"date": "2021-02-18", "close": 51.2, "volume": 1945544.0}, {"date": "2021-02-19", "close": 52.75, "volume": 1133148.0}, {"date": "2021-02-22", "close": 53.98, "volume": 1734576.0}, {"date": "2021-02-23", "close": 53.79, "volume": 1368541.0}, {"date": "2021-02-24", "close": 55.52, "volume": 1106565.0}, {"date": "2021-02-25", "close": 54.53, "volume": 1009835.0}, {"date": "2021-02-26", "close": 54.95, "volume": 862973.0}, {"date": "2021-03-01", "close": 55.46, "volume": 695845.0}, {"date": "2021-03-02", "close": 56.44, "volume": 520961.0}, {"date": "2021-03-03", "close": 58.11, "volume": 1062434.0}, {"date": "2021-03-04", "close": 55.7, "volume": 1201108.0}, {"date": "2021-03-05", "close": 56.12, "volume": 967338.0}, {"date": "2021-03-08", "close": 58.94, "volume": 806332.0}, {"date": "2021-03-09", "close": 58.08, "volume": 689586.0}, {"date": "2021-03-10", "close": 59.01, "volume": 587830.0}, {"date": "2021-03-11", "close": 57.64, "volume": 747764.0}, {"date": "2021-03-12", "close": 61.75, "volume": 902648.0}, {"date": "2021-03-15", "close": 62.48, "volume": 738138.0}, {"date": "2021-03-16", "close": 60.08, "volume": 508733.0}, {"date": "2021-03-17", "close": 61.03, "volume": 420228.0}, {"date": "2021-03-18", "close": 59.81, "volume": 443486.0}, {"date": "2021-03-19", "close": 60.34, "volume": 649887.0}, {"date": "2021-03-22", "close": 58.51, "volume": 646610.0}, {"date": "2021-03-23", "close": 54.99, "volume": 927622.0}, {"date": "2021-03-24", "close": 54.92, "volume": 828051.0}, {"date": "2021-03-25", "close": 59.55, "volume": 963361.0}, {"date": "2021-03-26", "close": 62.01, "volume": 828931.0}, {"date": "2021-03-29", "close": 58.18, "volume": 600278.0}, {"date": "2021-03-30", "close": 59.63, "volume": 387934.0}, {"date": "2021-03-31", "close": 58.51, "volume": 502086.0}, {"date": "2021-04-01", "close": 59.08, "volume": 597637.0}, {"date": "2021-04-05", "close": 58.55, "volume": 645649.0}, {"date": "2021-04-06", "close": 58.05, "volume": 627192.0}, {"date": "2021-04-07", "close": 59.58, "volume": 414653.0}, {"date": "2021-04-08", "close": 59.55, "volume": 432241.0}, {"date": "2021-04-09", "close": 58.61, "volume": 462184.0}, {"date": "2021-04-12", "close": 59.12, "volume": 404114.0}, {"date": "2021-04-13", "close": 57.61, "volume": 558976.0}, {"date": "2021-04-14", "close": 58.2, "volume": 532678.0}, {"date": "2021-04-15", "close": 57.69, "volume": 378334.0}, {"date": "2021-04-16", "close": 57.84, "volume": 370269.0}, {"date": "2021-04-19", "close": 58.2, "volume": 400791.0}, {"date": "2021-04-20", "close": 55.81, "volume": 771948.0}, {"date": "2021-04-21", "close": 57.61, "volume": 452206.0}, {"date": "2021-04-22", "close": 59.06, "volume": 894508.0}, {"date": "2021-04-23", "close": 57.86, "volume": 683216.0}, {"date": "2021-04-26", "close": 58.33, "volume": 640762.0}, {"date": "2021-04-27", "close": 57.97, "volume": 528686.0}, {"date": "2021-04-28", "close": 59.02, "volume": 683902.0}, {"date": "2021-04-29", "close": 63.2, "volume": 1557406.0}, {"date": "2021-04-30", "close": 62.59, "volume": 849004.0}, {"date": "2021-05-03", "close": 61.89, "volume": 811347.0}, {"date": "2021-05-04", "close": 62.21, "volume": 776492.0}, {"date": "2021-05-05", "close": 62.46, "volume": 745935.0}, {"date": "2021-05-06", "close": 62.26, "volume": 684388.0}, {"date": "2021-05-07", "close": 63.78, "volume": 794551.0}, {"date": "2021-05-10", "close": 61.71, "volume": 565493.0}, {"date": "2021-05-11", "close": 61.3, "volume": 538812.0}, {"date": "2021-05-12", "close": 57.31, "volume": 1306072.0}, {"date": "2021-05-13", "close": 57.7, "volume": 932125.0}, {"date": "2021-05-14", "close": 59.3, "volume": 465610.0}, {"date": "2021-05-17", "close": 58.91, "volume": 477320.0}, {"date": "2021-05-18", "close": 58.1, "volume": 445293.0}, {"date": "2021-05-19", "close": 57.6, "volume": 594648.0}, {"date": "2021-05-20", "close": 56.05, "volume": 928314.0}, {"date": "2021-05-21", "close": 55.77, "volume": 555184.0}, {"date": "2021-05-24", "close": 56.74, "volume": 613745.0}, {"date": "2021-05-25", "close": 55.77, "volume": 1149243.0}, {"date": "2021-05-26", "close": 57.96, "volume": 633280.0}, {"date": "2021-05-27", "close": 58.73, "volume": 532047.0}, {"date": "2021-05-28", "close": 58.82, "volume": 630343.0}, {"date": "2021-06-01", "close": 57.23, "volume": 976443.0}, {"date": "2021-06-02", "close": 58.16, "volume": 2010988.0}, {"date": "2021-06-03", "close": 56.57, "volume": 1083098.0}, {"date": "2021-06-04", "close": 56.21, "volume": 563818.0}, {"date": "2021-06-07", "close": 57.89, "volume": 606697.0}, {"date": "2021-06-08", "close": 62.47, "volume": 1290922.0}, {"date": "2021-06-09", "close": 61.61, "volume": 778723.0}, {"date": "2021-06-10", "close": 56.86, "volume": 4798054.0}, {"date": "2021-06-11", "close": 56.08, "volume": 4925907.0}, {"date": "2021-06-14", "close": 56.02, "volume": 1618144.0}, {"date": "2021-06-15", "close": 55.61, "volume": 1227258.0}, {"date": "2021-06-16", "close": 56.05, "volume": 1714462.0}, {"date": "2021-06-17", "close": 54.05, "volume": 1616386.0}, {"date": "2021-06-18", "close": 51.72, "volume": 1358845.0}, {"date": "2021-06-21", "close": 52.92, "volume": 792397.0}, {"date": "2021-06-22", "close": 53.36, "volume": 877312.0}, {"date": "2021-06-23", "close": 53.91, "volume": 614476.0}, {"date": "2021-06-24", "close": 54.27, "volume": 867104.0}, {"date": "2021-06-25", "close": 54.13, "volume": 3012607.0}, {"date": "2021-06-28", "close": 53.43, "volume": 1056897.0}, {"date": "2021-06-29", "close": 52.45, "volume": 657223.0}, {"date": "2021-06-30", "close": 54.18, "volume": 957104.0}, {"date": "2021-07-01", "close": 53.64, "volume": 577639.0}, {"date": "2021-07-02", "close": 53.33, "volume": 468114.0}, {"date": "2021-07-06", "close": 52.6, "volume": 1318881.0}, {"date": "2021-07-07", "close": 50.47, "volume": 1230410.0}, {"date": "2021-07-08", "close": 49.45, "volume": 1270478.0}, {"date": "2021-07-09", "close": 51.66, "volume": 667612.0}, {"date": "2021-07-12", "close": 53.78, "volume": 1275440.0}, {"date": "2021-07-13", "close": 53.2, "volume": 784878.0}, {"date": "2021-07-14", "close": 52.45, "volume": 791169.0}, {"date": "2021-07-15", "close": 51.16, "volume": 713822.0}, {"date": "2021-07-16", "close": 49.85, "volume": 660503.0}, {"date": "2021-07-19", "close": 46.96, "volume": 1322942.0}, {"date": "2021-07-20", "close": 50.12, "volume": 1735371.0}, {"date": "2021-07-21", "close": 51.79, "volume": 901778.0}, {"date": "2021-07-22", "close": 51.95, "volume": 963409.0}, {"date": "2021-07-23", "close": 51.79, "volume": 721963.0}, {"date": "2021-07-26", "close": 54.52, "volume": 1862389.0}, {"date": "2021-07-27", "close": 55.01, "volume": 1812232.0}, {"date": "2021-07-28", "close": 47.75, "volume": 6096770.0}, {"date": "2021-07-29", "close": 47.74, "volume": 2226685.0}, {"date": "2021-07-30", "close": 45.26, "volume": 2920094.0}, {"date": "2021-08-02", "close": 45.14, "volume": 1521504.0}, {"date": "2021-08-03", "close": 43.56, "volume": 2436920.0}, {"date": "2021-08-04", "close": 43.02, "volume": 1337047.0}, {"date": "2021-08-05", "close": 44.13, "volume": 1245264.0}, {"date": "2021-08-06", "close": 43.68, "volume": 903520.0}, {"date": "2021-08-09", "close": 42.5, "volume": 1040005.0}, {"date": "2021-08-10", "close": 43.39, "volume": 909839.0}, {"date": "2021-08-11", "close": 44.59, "volume": 869080.0}, {"date": "2021-08-12", "close": 44.58, "volume": 639123.0}, {"date": "2021-08-13", "close": 44.15, "volume": 536400.0}, {"date": "2021-08-16", "close": 43.8, "volume": 554525.0}, {"date": "2021-08-17", "close": 42.57, "volume": 754051.0}, {"date": "2021-08-18", "close": 42.85, "volume": 731337.0}, {"date": "2021-08-19", "close": 41.44, "volume": 1246705.0}, {"date": "2021-08-20", "close": 42.28, "volume": 779251.0}, {"date": "2021-08-23", "close": 42.98, "volume": 542148.0}, {"date": "2021-08-24", "close": 44.0, "volume": 679052.0}, {"date": "2021-08-25", "close": 44.78, "volume": 1110458.0}, {"date": "2021-08-26", "close": 44.93, "volume": 929368.0}, {"date": "2021-08-27", "close": 46.68, "volume": 940215.0}, {"date": "2021-08-30", "close": 45.77, "volume": 1131560.0}, {"date": "2021-08-31", "close": 46.65, "volume": 1872684.0}, {"date": "2021-09-01", "close": 46.9, "volume": 801009.0}, {"date": "2021-09-02", "close": 46.67, "volume": 618793.0}, {"date": "2021-09-03", "close": 45.52, "volume": 756474.0}, {"date": "2021-09-07", "close": 45.02, "volume": 609355.0}, {"date": "2021-09-08", "close": 44.53, "volume": 456885.0}, {"date": "2021-09-09", "close": 44.86, "volume": 529321.0}, {"date": "2021-09-10", "close": 44.42, "volume": 580522.0}, {"date": "2021-09-13", "close": 45.78, "volume": 852955.0}, {"date": "2021-09-14", "close": 44.89, "volume": 827903.0}, {"date": "2021-09-15", "close": 44.37, "volume": 797339.0}, {"date": "2021-09-16", "close": 45.04, "volume": 654480.0}, {"date": "2021-09-17", "close": 45.01, "volume": 1365678.0}, {"date": "2021-09-20", "close": 44.0, "volume": 718133.0}, {"date": "2021-09-21", "close": 43.29, "volume": 741957.0}, {"date": "2021-09-22", "close": 44.12, "volume": 681314.0}, {"date": "2021-09-23", "close": 47.09, "volume": 1438352.0}, {"date": "2021-09-24", "close": 49.5, "volume": 2608350.0}, {"date": "2021-09-27", "close": 49.82, "volume": 1201935.0}, {"date": "2021-09-28", "close": 48.66, "volume": 834172.0}, {"date": "2021-09-29", "close": 47.59, "volume": 505294.0}, {"date": "2021-09-30", "close": 47.0, "volume": 933093.0}, {"date": "2021-10-01", "close": 49.39, "volume": 1181565.0}, {"date": "2021-10-04", "close": 48.44, "volume": 851604.0}, {"date": "2021-10-05", "close": 46.63, "volume": 1149395.0}, {"date": "2021-10-06", "close": 46.81, "volume": 856123.0}, {"date": "2021-10-07", "close": 46.58, "volume": 622016.0}, {"date": "2021-10-08", "close": 45.45, "volume": 561227.0}, {"date": "2021-10-11", "close": 45.21, "volume": 517910.0}, {"date": "2021-10-12", "close": 45.48, "volume": 679725.0}, {"date": "2021-10-13", "close": 43.93, "volume": 1094632.0}, {"date": "2021-10-14", "close": 44.24, "volume": 977317.0}, {"date": "2021-10-15", "close": 43.04, "volume": 1045048.0}, {"date": "2021-10-18", "close": 43.07, "volume": 815773.0}, {"date": "2021-10-19", "close": 42.62, "volume": 686085.0}, {"date": "2021-10-20", "close": 41.49, "volume": 2121676.0}, {"date": "2021-10-21", "close": 41.3, "volume": 1086047.0}, {"date": "2021-10-22", "close": 42.35, "volume": 1059604.0}, {"date": "2021-10-25", "close": 41.91, "volume": 910229.0}, {"date": "2021-10-26", "close": 41.88, "volume": 695034.0}, {"date": "2021-10-27", "close": 41.1, "volume": 681197.0}, {"date": "2021-10-28", "close": 41.18, "volume": 798941.0}, {"date": "2021-10-29", "close": 40.64, "volume": 976420.0}, {"date": "2021-11-01", "close": 42.46, "volume": 988908.0}, {"date": "2021-11-02", "close": 41.13, "volume": 1593924.0}, {"date": "2021-11-03", "close": 42.65, "volume": 1697986.0}, {"date": "2021-11-04", "close": 43.49, "volume": 1878855.0}, {"date": "2021-11-05", "close": 46.6, "volume": 2204836.0}, {"date": "2021-11-08", "close": 45.1, "volume": 1209296.0}, {"date": "2021-11-09", "close": 45.38, "volume": 812221.0}, {"date": "2021-11-10", "close": 45.1, "volume": 858790.0}, {"date": "2021-11-11", "close": 44.45, "volume": 488138.0}, {"date": "2021-11-12", "close": 44.29, "volume": 622226.0}, {"date": "2021-11-15", "close": 44.72, "volume": 770504.0}, {"date": "2021-11-16", "close": 43.81, "volume": 685310.0}, {"date": "2021-11-17", "close": 43.68, "volume": 629718.0}, {"date": "2021-11-18", "close": 42.09, "volume": 691388.0}, {"date": "2021-11-19", "close": 41.5, "volume": 856207.0}, {"date": "2021-11-22", "close": 42.15, "volume": 823541.0}, {"date": "2021-11-23", "close": 41.65, "volume": 853476.0}, {"date": "2021-11-24", "close": 41.68, "volume": 495307.0}, {"date": "2021-11-26", "close": 40.0, "volume": 915338.0}, {"date": "2021-11-29", "close": 39.09, "volume": 1008134.0}, {"date": "2021-11-30", "close": 38.32, "volume": 1564628.0}, {"date": "2021-12-01", "close": 36.84, "volume": 1008382.0}, {"date": "2021-12-02", "close": 39.09, "volume": 1454572.0}, {"date": "2021-12-03", "close": 39.2, "volume": 1165028.0}, {"date": "2021-12-06", "close": 41.24, "volume": 997949.0}, {"date": "2021-12-07", "close": 40.55, "volume": 646268.0}, {"date": "2021-12-08", "close": 41.64, "volume": 738353.0}, {"date": "2021-12-09", "close": 41.05, "volume": 475971.0}, {"date": "2021-12-10", "close": 41.44, "volume": 595178.0}, {"date": "2021-12-13", "close": 40.68, "volume": 739761.0}, {"date": "2021-12-14", "close": 40.72, "volume": 718708.0}, {"date": "2021-12-15", "close": 39.41, "volume": 1053908.0}, {"date": "2021-12-16", "close": 37.41, "volume": 1108720.0}, {"date": "2021-12-17", "close": 38.32, "volume": 1620277.0}, {"date": "2021-12-20", "close": 37.43, "volume": 808497.0}, {"date": "2021-12-21", "close": 39.55, "volume": 924656.0}, {"date": "2021-12-22", "close": 40.33, "volume": 871290.0}, {"date": "2021-12-23", "close": 40.26, "volume": 957373.0}, {"date": "2021-12-27", "close": 40.35, "volume": 451817.0}, {"date": "2021-12-28", "close": 39.66, "volume": 404033.0}, {"date": "2021-12-29", "close": 39.23, "volume": 482411.0}, {"date": "2021-12-30", "close": 39.75, "volume": 546938.0}, {"date": "2021-12-31", "close": 39.15, "volume": 533328.0}, {"date": "2022-01-03", "close": 38.81, "volume": 1016942.0}, {"date": "2022-01-04", "close": 40.09, "volume": 721085.0}, {"date": "2022-01-05", "close": 40.16, "volume": 1113980.0}, {"date": "2022-01-06", "close": 39.06, "volume": 724813.0}, {"date": "2022-01-07", "close": 38.93, "volume": 823934.0}, {"date": "2022-01-10", "close": 38.58, "volume": 1211462.0}, {"date": "2022-01-11", "close": 38.05, "volume": 617230.0}, {"date": "2022-01-12", "close": 37.02, "volume": 825740.0}, {"date": "2022-01-13", "close": 38.27, "volume": 703014.0}, {"date": "2022-01-14", "close": 37.51, "volume": 999336.0}, {"date": "2022-01-18", "close": 36.1, "volume": 1042843.0}, {"date": "2022-01-19", "close": 36.54, "volume": 771300.0}, {"date": "2022-01-20", "close": 35.92, "volume": 591964.0}, {"date": "2022-01-21", "close": 35.52, "volume": 933931.0}, {"date": "2022-01-24", "close": 36.85, "volume": 1438103.0}, {"date": "2022-01-25", "close": 37.88, "volume": 960099.0}, {"date": "2022-01-26", "close": 36.3, "volume": 804235.0}, {"date": "2022-01-27", "close": 35.0, "volume": 889769.0}, {"date": "2022-01-28", "close": 34.94, "volume": 1263112.0}, {"date": "2022-01-31", "close": 35.68, "volume": 1129469.0}, {"date": "2022-02-01", "close": 36.84, "volume": 1108342.0}, {"date": "2022-02-02", "close": 36.79, "volume": 1181184.0}, {"date": "2022-02-03", "close": 36.16, "volume": 688039.0}, {"date": "2022-02-04", "close": 36.48, "volume": 668553.0}, {"date": "2022-02-07", "close": 38.05, "volume": 805827.0}, {"date": "2022-02-08", "close": 39.08, "volume": 662264.0}, {"date": "2022-02-09", "close": 39.95, "volume": 641030.0}, {"date": "2022-02-10", "close": 39.74, "volume": 907556.0}, {"date": "2022-02-11", "close": 39.68, "volume": 708318.0}, {"date": "2022-02-14", "close": 40.62, "volume": 880946.0}, {"date": "2022-02-15", "close": 41.5, "volume": 1624961.0}, {"date": "2022-02-16", "close": 40.87, "volume": 1618966.0}, {"date": "2022-02-17", "close": 41.02, "volume": 1758024.0}, {"date": "2022-02-18", "close": 42.95, "volume": 1256764.0}, {"date": "2022-02-22", "close": 42.18, "volume": 948966.0}, {"date": "2022-02-23", "close": 40.61, "volume": 805101.0}, {"date": "2022-02-24", "close": 42.01, "volume": 969283.0}, {"date": "2022-02-25", "close": 43.29, "volume": 763624.0}, {"date": "2022-02-28", "close": 42.79, "volume": 775563.0}, {"date": "2022-03-01", "close": 40.73, "volume": 1060807.0}, {"date": "2022-03-02", "close": 40.85, "volume": 1162294.0}, {"date": "2022-03-03", "close": 38.84, "volume": 866609.0}, {"date": "2022-03-04", "close": 36.61, "volume": 1159762.0}, {"date": "2022-03-07", "close": 32.25, "volume": 1985349.0}, {"date": "2022-03-08", "close": 33.44, "volume": 1342926.0}, {"date": "2022-03-09", "close": 35.54, "volume": 1839142.0}, {"date": "2022-03-10", "close": 35.03, "volume": 764495.0}, {"date": "2022-03-11", "close": 34.28, "volume": 649813.0}, {"date": "2022-03-14", "close": 35.24, "volume": 795003.0}, {"date": "2022-03-15", "close": 35.86, "volume": 918887.0}, {"date": "2022-03-16", "close": 38.01, "volume": 804483.0}, {"date": "2022-03-17", "close": 38.2, "volume": 711709.0}, {"date": "2022-03-18", "close": 38.11, "volume": 1227171.0}, {"date": "2022-03-21", "close": 37.36, "volume": 721027.0}, {"date": "2022-03-22", "close": 38.28, "volume": 658029.0}, {"date": "2022-03-23", "close": 37.76, "volume": 718146.0}, {"date": "2022-03-24", "close": 38.35, "volume": 428232.0}, {"date": "2022-03-25", "close": 37.55, "volume": 610284.0}, {"date": "2022-03-28", "close": 38.83, "volume": 946735.0}, {"date": "2022-03-29", "close": 40.0, "volume": 1052170.0}, {"date": "2022-03-30", "close": 38.81, "volume": 677162.0}, {"date": "2022-03-31", "close": 39.79, "volume": 1249447.0}, {"date": "2022-04-01", "close": 38.94, "volume": 893767.0}, {"date": "2022-04-04", "close": 38.92, "volume": 742193.0}, {"date": "2022-04-05", "close": 38.29, "volume": 648671.0}, {"date": "2022-04-06", "close": 36.5, "volume": 911400.0}, {"date": "2022-04-07", "close": 35.29, "volume": 1529064.0}, {"date": "2022-04-08", "close": 35.23, "volume": 881264.0}, {"date": "2022-04-11", "close": 35.53, "volume": 1485430.0}, {"date": "2022-04-12", "close": 36.62, "volume": 1626078.0}, {"date": "2022-04-13", "close": 38.06, "volume": 1002540.0}, {"date": "2022-04-14", "close": 36.77, "volume": 959149.0}, {"date": "2022-04-18", "close": 36.77, "volume": 635634.0}, {"date": "2022-04-19", "close": 37.63, "volume": 901570.0}, {"date": "2022-04-20", "close": 37.53, "volume": 641294.0}, {"date": "2022-04-21", "close": 38.29, "volume": 1152661.0}, {"date": "2022-04-22", "close": 37.71, "volume": 1130614.0}, {"date": "2022-04-25", "close": 38.93, "volume": 971878.0}, {"date": "2022-04-26", "close": 37.55, "volume": 1457128.0}, {"date": "2022-04-27", "close": 36.86, "volume": 1233704.0}, {"date": "2022-04-28", "close": 37.61, "volume": 1558563.0}, {"date": "2022-04-29", "close": 36.91, "volume": 1060955.0}, {"date": "2022-05-02", "close": 39.37, "volume": 1065298.0}, {"date": "2022-05-03", "close": 37.92, "volume": 1109109.0}, {"date": "2022-05-04", "close": 36.96, "volume": 1404503.0}, {"date": "2022-05-05", "close": 35.54, "volume": 825835.0}, {"date": "2022-05-06", "close": 36.04, "volume": 1055769.0}, {"date": "2022-05-09", "close": 33.56, "volume": 974409.0}, {"date": "2022-05-10", "close": 34.32, "volume": 819357.0}, {"date": "2022-05-11", "close": 32.52, "volume": 989835.0}, {"date": "2022-05-12", "close": 33.59, "volume": 645385.0}, {"date": "2022-05-13", "close": 33.55, "volume": 919640.0}, {"date": "2022-05-16", "close": 31.75, "volume": 1188896.0}, {"date": "2022-05-17", "close": 33.24, "volume": 1178897.0}, {"date": "2022-05-18", "close": 31.57, "volume": 991200.0}, {"date": "2022-05-19", "close": 30.49, "volume": 1485624.0}, {"date": "2022-05-20", "close": 29.4, "volume": 1400531.0}, {"date": "2022-05-23", "close": 29.08, "volume": 1337211.0}, {"date": "2022-05-24", "close": 27.98, "volume": 935074.0}, {"date": "2022-05-25", "close": 30.91, "volume": 1298429.0}, {"date": "2022-05-26", "close": 33.14, "volume": 1605250.0}, {"date": "2022-05-27", "close": 34.51, "volume": 2094911.0}, {"date": "2022-05-31", "close": 32.66, "volume": 1070640.0}, {"date": "2022-06-01", "close": 31.51, "volume": 1234936.0}, {"date": "2022-06-02", "close": 32.6, "volume": 855031.0}, {"date": "2022-06-03", "close": 31.96, "volume": 493530.0}, {"date": "2022-06-06", "close": 31.72, "volume": 659024.0}, {"date": "2022-06-07", "close": 31.8, "volume": 707509.0}, {"date": "2022-06-08", "close": 32.16, "volume": 841450.0}, {"date": "2022-06-09", "close": 32.05, "volume": 1246867.0}, {"date": "2022-06-10", "close": 30.48, "volume": 969627.0}, {"date": "2022-06-13", "close": 28.65, "volume": 1047466.0}, {"date": "2022-06-14", "close": 28.65, "volume": 911070.0}, {"date": "2022-06-15", "close": 29.15, "volume": 753772.0}, {"date": "2022-06-16", "close": 26.91, "volume": 895190.0}, {"date": "2022-06-17", "close": 28.04, "volume": 1205353.0}, {"date": "2022-06-21", "close": 27.07, "volume": 890842.0}, {"date": "2022-06-22", "close": 26.84, "volume": 1427383.0}, {"date": "2022-06-23", "close": 27.53, "volume": 944280.0}, {"date": "2022-06-24", "close": 28.76, "volume": 1079813.0}, {"date": "2022-06-27", "close": 28.54, "volume": 949401.0}, {"date": "2022-06-28", "close": 27.98, "volume": 750075.0}, {"date": "2022-06-29", "close": 27.46, "volume": 933085.0}, {"date": "2022-06-30", "close": 26.42, "volume": 1006788.0}, {"date": "2022-07-01", "close": 27.71, "volume": 932376.0}, {"date": "2022-07-05", "close": 28.56, "volume": 1336027.0}, {"date": "2022-07-06", "close": 27.49, "volume": 949339.0}, {"date": "2022-07-07", "close": 27.83, "volume": 653103.0}, {"date": "2022-07-08", "close": 27.17, "volume": 880106.0}, {"date": "2022-07-11", "close": 26.81, "volume": 746504.0}, {"date": "2022-07-12", "close": 27.11, "volume": 689106.0}, {"date": "2022-07-13", "close": 26.93, "volume": 825981.0}, {"date": "2022-07-14", "close": 26.8, "volume": 786994.0}, {"date": "2022-07-15", "close": 27.42, "volume": 853923.0}, {"date": "2022-07-18", "close": 27.07, "volume": 1005077.0}, {"date": "2022-07-19", "close": 28.48, "volume": 1112837.0}, {"date": "2022-07-20", "close": 28.94, "volume": 677972.0}, {"date": "2022-07-21", "close": 28.59, "volume": 806450.0}, {"date": "2022-07-22", "close": 28.57, "volume": 949346.0}, {"date": "2022-07-25", "close": 28.02, "volume": 864369.0}, {"date": "2022-07-26", "close": 26.87, "volume": 1533295.0}, {"date": "2022-07-27", "close": 28.19, "volume": 1266213.0}, {"date": "2022-07-28", "close": 29.58, "volume": 2338267.0}, {"date": "2022-07-29", "close": 29.23, "volume": 1550923.0}, {"date": "2022-08-01", "close": 28.86, "volume": 1482260.0}, {"date": "2022-08-02", "close": 29.12, "volume": 782645.0}, {"date": "2022-08-03", "close": 30.99, "volume": 1368300.0}, {"date": "2022-08-04", "close": 29.96, "volume": 1048614.0}, {"date": "2022-08-05", "close": 29.39, "volume": 912172.0}, {"date": "2022-08-08", "close": 30.98, "volume": 1178905.0}, {"date": "2022-08-09", "close": 29.96, "volume": 777199.0}, {"date": "2022-08-10", "close": 32.49, "volume": 1998454.0}, {"date": "2022-08-11", "close": 32.31, "volume": 1207015.0}, {"date": "2022-08-12", "close": 33.67, "volume": 1133464.0}, {"date": "2022-08-15", "close": 33.2, "volume": 1188188.0}, {"date": "2022-08-16", "close": 33.89, "volume": 754393.0}, {"date": "2022-08-17", "close": 33.39, "volume": 746623.0}, {"date": "2022-08-18", "close": 33.86, "volume": 855597.0}, {"date": "2022-08-19", "close": 32.78, "volume": 906913.0}, {"date": "2022-08-22", "close": 31.32, "volume": 1067538.0}, {"date": "2022-08-23", "close": 32.12, "volume": 865353.0}, {"date": "2022-08-24", "close": 33.61, "volume": 2327036.0}, {"date": "2022-08-25", "close": 33.46, "volume": 1231222.0}, {"date": "2022-08-26", "close": 31.73, "volume": 794647.0}, {"date": "2022-08-29", "close": 31.51, "volume": 778591.0}, {"date": "2022-08-30", "close": 30.52, "volume": 953424.0}, {"date": "2022-08-31", "close": 30.62, "volume": 779121.0}, {"date": "2022-09-01", "close": 31.05, "volume": 1014445.0}, {"date": "2022-09-02", "close": 30.9, "volume": 986086.0}, {"date": "2022-09-06", "close": 29.48, "volume": 925887.0}, {"date": "2022-09-07", "close": 31.28, "volume": 742164.0}, {"date": "2022-09-08", "close": 32.54, "volume": 872592.0}, {"date": "2022-09-09", "close": 33.49, "volume": 1132111.0}, {"date": "2022-09-12", "close": 34.23, "volume": 887304.0}, {"date": "2022-09-13", "close": 32.9, "volume": 832228.0}, {"date": "2022-09-14", "close": 32.79, "volume": 800564.0}, {"date": "2022-09-15", "close": 33.12, "volume": 932150.0}, {"date": "2022-09-16", "close": 32.62, "volume": 1225757.0}, {"date": "2022-09-19", "close": 32.54, "volume": 553803.0}, {"date": "2022-09-20", "close": 31.75, "volume": 836436.0}, {"date": "2022-09-21", "close": 31.36, "volume": 632930.0}, {"date": "2022-09-22", "close": 29.14, "volume": 1497278.0}, {"date": "2022-09-23", "close": 28.43, "volume": 1374762.0}, {"date": "2022-09-26", "close": 28.56, "volume": 987694.0}, {"date": "2022-09-27", "close": 29.18, "volume": 1027677.0}, {"date": "2022-09-28", "close": 30.45, "volume": 1053489.0}, {"date": "2022-09-29", "close": 29.98, "volume": 822382.0}, {"date": "2022-09-30", "close": 29.28, "volume": 845392.0}, {"date": "2022-10-03", "close": 29.1, "volume": 861369.0}, {"date": "2022-10-04", "close": 31.42, "volume": 1168995.0}, {"date": "2022-10-05", "close": 31.62, "volume": 881858.0}, {"date": "2022-10-06", "close": 31.21, "volume": 723569.0}, {"date": "2022-10-07", "close": 30.9, "volume": 951090.0}, {"date": "2022-10-10", "close": 30.33, "volume": 739202.0}, {"date": "2022-10-11", "close": 30.65, "volume": 918080.0}, {"date": "2022-10-12", "close": 32.31, "volume": 1288534.0}, {"date": "2022-10-13", "close": 33.1, "volume": 937036.0}, {"date": "2022-10-14", "close": 32.06, "volume": 550533.0}, {"date": "2022-10-17", "close": 32.46, "volume": 720080.0}, {"date": "2022-10-18", "close": 33.02, "volume": 563135.0}, {"date": "2022-10-19", "close": 32.82, "volume": 642985.0}, {"date": "2022-10-20", "close": 32.53, "volume": 745023.0}, {"date": "2022-10-21", "close": 33.2, "volume": 759230.0}, {"date": "2022-10-24", "close": 32.3, "volume": 1077675.0}, {"date": "2022-10-25", "close": 32.87, "volume": 1138226.0}, {"date": "2022-10-26", "close": 33.24, "volume": 853730.0}, {"date": "2022-10-27", "close": 34.63, "volume": 1258243.0}, {"date": "2022-10-28", "close": 36.21, "volume": 1292442.0}, {"date": "2022-10-31", "close": 35.81, "volume": 1452336.0}, {"date": "2022-11-01", "close": 34.13, "volume": 1720898.0}, {"date": "2022-11-02", "close": 32.36, "volume": 3947263.0}, {"date": "2022-11-03", "close": 33.28, "volume": 1163315.0}, {"date": "2022-11-04", "close": 33.77, "volume": 1072173.0}, {"date": "2022-11-07", "close": 33.5, "volume": 974153.0}, {"date": "2022-11-08", "close": 33.82, "volume": 865089.0}, {"date": "2022-11-09", "close": 33.05, "volume": 1012281.0}, {"date": "2022-11-10", "close": 36.3, "volume": 1422602.0}, {"date": "2022-11-11", "close": 36.84, "volume": 1174686.0}, {"date": "2022-11-14", "close": 36.44, "volume": 683068.0}, {"date": "2022-11-15", "close": 36.82, "volume": 835497.0}, {"date": "2022-11-16", "close": 37.05, "volume": 832269.0}, {"date": "2022-11-17", "close": 37.48, "volume": 1125099.0}, {"date": "2022-11-18", "close": 36.52, "volume": 1580633.0}, {"date": "2022-11-21", "close": 35.77, "volume": 841114.0}, {"date": "2022-11-22", "close": 36.46, "volume": 506203.0}, {"date": "2022-11-23", "close": 36.44, "volume": 523631.0}, {"date": "2022-11-25", "close": 36.88, "volume": 379903.0}, {"date": "2022-11-28", "close": 36.38, "volume": 913949.0}, {"date": "2022-11-29", "close": 34.98, "volume": 944569.0}, {"date": "2022-11-30", "close": 35.04, "volume": 911032.0}, {"date": "2022-12-01", "close": 34.65, "volume": 600452.0}, {"date": "2022-12-02", "close": 33.24, "volume": 1318528.0}, {"date": "2022-12-05", "close": 32.02, "volume": 1195976.0}, {"date": "2022-12-06", "close": 31.78, "volume": 952150.0}, {"date": "2022-12-07", "close": 31.51, "volume": 583827.0}, {"date": "2022-12-08", "close": 32.68, "volume": 894561.0}, {"date": "2022-12-09", "close": 33.03, "volume": 1094395.0}, {"date": "2022-12-12", "close": 33.63, "volume": 1570942.0}, {"date": "2022-12-13", "close": 33.86, "volume": 1621915.0}, {"date": "2022-12-14", "close": 34.37, "volume": 1139681.0}, {"date": "2022-12-15", "close": 33.59, "volume": 1027719.0}, {"date": "2022-12-16", "close": 32.44, "volume": 1569662.0}, {"date": "2022-12-19", "close": 30.77, "volume": 1406560.0}, {"date": "2022-12-20", "close": 30.77, "volume": 1062889.0}, {"date": "2022-12-21", "close": 31.22, "volume": 608570.0}, {"date": "2022-12-22", "close": 31.78, "volume": 714425.0}, {"date": "2022-12-23", "close": 32.06, "volume": 676086.0}, {"date": "2022-12-27", "close": 31.65, "volume": 739510.0}, {"date": "2022-12-28", "close": 31.54, "volume": 774217.0}, {"date": "2022-12-29", "close": 31.79, "volume": 496456.0}, {"date": "2022-12-30", "close": 31.71, "volume": 549724.0}, {"date": "2023-01-03", "close": 32.35, "volume": 1454672.0}, {"date": "2023-01-04", "close": 33.85, "volume": 1172481.0}, {"date": "2023-01-05", "close": 33.95, "volume": 1331623.0}, {"date": "2023-01-06", "close": 35.42, "volume": 1398699.0}, {"date": "2023-01-09", "close": 37.56, "volume": 1306280.0}, {"date": "2023-01-10", "close": 38.52, "volume": 959244.0}, {"date": "2023-01-11", "close": 38.39, "volume": 1220368.0}, {"date": "2023-01-12", "close": 38.06, "volume": 1217699.0}, {"date": "2023-01-13", "close": 38.52, "volume": 774488.0}, {"date": "2023-01-17", "close": 37.88, "volume": 1502865.0}, {"date": "2023-01-18", "close": 37.85, "volume": 847611.0}, {"date": "2023-01-19", "close": 37.46, "volume": 802641.0}, {"date": "2023-01-20", "close": 39.01, "volume": 1081713.0}, {"date": "2023-01-23", "close": 40.93, "volume": 1415565.0}, {"date": "2023-01-24", "close": 37.65, "volume": 2716104.0}, {"date": "2023-01-25", "close": 37.97, "volume": 1740310.0}, {"date": "2023-01-26", "close": 38.8, "volume": 640549.0}, {"date": "2023-01-27", "close": 38.73, "volume": 558493.0}, {"date": "2023-01-30", "close": 38.29, "volume": 454878.0}, {"date": "2023-01-31", "close": 39.25, "volume": 758871.0}, {"date": "2023-02-01", "close": 38.64, "volume": 1143551.0}, {"date": "2023-02-02", "close": 40.33, "volume": 1215598.0}, {"date": "2023-02-03", "close": 39.45, "volume": 1070597.0}, {"date": "2023-02-06", "close": 39.34, "volume": 883156.0}, {"date": "2023-02-07", "close": 39.48, "volume": 640282.0}, {"date": "2023-02-08", "close": 38.16, "volume": 850213.0}, {"date": "2023-02-09", "close": 37.94, "volume": 595460.0}, {"date": "2023-02-10", "close": 37.74, "volume": 612577.0}, {"date": "2023-02-13", "close": 38.56, "volume": 645496.0}, {"date": "2023-02-14", "close": 38.54, "volume": 898590.0}, {"date": "2023-02-15", "close": 38.72, "volume": 818293.0}, {"date": "2023-02-16", "close": 40.42, "volume": 1485075.0}, {"date": "2023-02-17", "close": 40.1, "volume": 1749901.0}, {"date": "2023-02-21", "close": 39.77, "volume": 1456043.0}, {"date": "2023-02-22", "close": 40.68, "volume": 1561517.0}, {"date": "2023-02-23", "close": 38.6, "volume": 1747624.0}, {"date": "2023-02-24", "close": 38.37, "volume": 1286398.0}, {"date": "2023-02-27", "close": 37.64, "volume": 683397.0}, {"date": "2023-02-28", "close": 37.44, "volume": 788144.0}, {"date": "2023-03-01", "close": 38.18, "volume": 673250.0}, {"date": "2023-03-02", "close": 38.71, "volume": 580629.0}, {"date": "2023-03-03", "close": 37.54, "volume": 1001561.0}, {"date": "2023-03-06", "close": 36.89, "volume": 1371060.0}, {"date": "2023-03-07", "close": 36.61, "volume": 889158.0}, {"date": "2023-03-08", "close": 36.94, "volume": 700059.0}, {"date": "2023-03-09", "close": 36.02, "volume": 969048.0}, {"date": "2023-03-10", "close": 34.83, "volume": 889394.0}, {"date": "2023-03-13", "close": 34.35, "volume": 1087133.0}, {"date": "2023-03-14", "close": 34.19, "volume": 871002.0}, {"date": "2023-03-15", "close": 34.66, "volume": 874790.0}, {"date": "2023-03-16", "close": 36.05, "volume": 1059633.0}, {"date": "2023-03-17", "close": 35.44, "volume": 1247585.0}, {"date": "2023-03-20", "close": 34.37, "volume": 974422.0}, {"date": "2023-03-21", "close": 34.49, "volume": 1102544.0}, {"date": "2023-03-22", "close": 34.5, "volume": 821247.0}, {"date": "2023-03-23", "close": 34.21, "volume": 1342339.0}, {"date": "2023-03-24", "close": 33.86, "volume": 1280773.0}, {"date": "2023-03-27", "close": 34.18, "volume": 716968.0}, {"date": "2023-03-28", "close": 34.56, "volume": 546189.0}, {"date": "2023-03-29", "close": 35.04, "volume": 490884.0}, {"date": "2023-03-30", "close": 35.2, "volume": 559163.0}, {"date": "2023-03-31", "close": 35.05, "volume": 705603.0}, {"date": "2023-04-03", "close": 34.66, "volume": 944278.0}, {"date": "2023-04-04", "close": 34.49, "volume": 477963.0}, {"date": "2023-04-05", "close": 33.69, "volume": 851755.0}, {"date": "2023-04-06", "close": 33.54, "volume": 1269169.0}, {"date": "2023-04-10", "close": 34.42, "volume": 2039378.0}, {"date": "2023-04-11", "close": 34.63, "volume": 1213053.0}, {"date": "2023-04-12", "close": 33.05, "volume": 1000682.0}, {"date": "2023-04-13", "close": 32.79, "volume": 1144452.0}, {"date": "2023-04-14", "close": 32.67, "volume": 1435069.0}, {"date": "2023-04-17", "close": 32.74, "volume": 1369041.0}, {"date": "2023-04-18", "close": 32.86, "volume": 819216.0}, {"date": "2023-04-19", "close": 32.92, "volume": 862878.0}, {"date": "2023-04-20", "close": 32.87, "volume": 628790.0}, {"date": "2023-04-21", "close": 33.22, "volume": 886636.0}, {"date": "2023-04-24", "close": 32.61, "volume": 1231505.0}, {"date": "2023-04-25", "close": 32.04, "volume": 993146.0}, {"date": "2023-04-26", "close": 32.16, "volume": 796145.0}, {"date": "2023-04-27", "close": 33.02, "volume": 702446.0}, {"date": "2023-04-28", "close": 33.69, "volume": 1088678.0}, {"date": "2023-05-01", "close": 33.38, "volume": 676488.0}, {"date": "2023-05-02", "close": 33.26, "volume": 765809.0}, {"date": "2023-05-03", "close": 32.58, "volume": 875929.0}, {"date": "2023-05-04", "close": 32.71, "volume": 771535.0}, {"date": "2023-05-05", "close": 32.79, "volume": 1137966.0}, {"date": "2023-05-08", "close": 33.36, "volume": 1536868.0}, {"date": "2023-05-09", "close": 33.26, "volume": 1900921.0}, {"date": "2023-05-10", "close": 32.75, "volume": 1844043.0}, {"date": "2023-05-11", "close": 31.78, "volume": 3019260.0}, {"date": "2023-05-12", "close": 31.18, "volume": 1389948.0}, {"date": "2023-05-15", "close": 31.46, "volume": 851665.0}, {"date": "2023-05-16", "close": 31.87, "volume": 926922.0}, {"date": "2023-05-17", "close": 33.78, "volume": 1593183.0}, {"date": "2023-05-18", "close": 35.04, "volume": 1438578.0}, {"date": "2023-05-19", "close": 34.5, "volume": 938436.0}, {"date": "2023-05-22", "close": 33.21, "volume": 1401731.0}, {"date": "2023-05-23", "close": 33.01, "volume": 1017271.0}, {"date": "2023-05-24", "close": 33.42, "volume": 796308.0}, {"date": "2023-05-25", "close": 32.54, "volume": 675927.0}, {"date": "2023-05-26", "close": 32.62, "volume": 564129.0}, {"date": "2023-05-30", "close": 32.13, "volume": 750442.0}, {"date": "2023-05-31", "close": 31.33, "volume": 865698.0}, {"date": "2023-06-01", "close": 31.49, "volume": 754243.0}, {"date": "2023-06-02", "close": 33.0, "volume": 839616.0}, {"date": "2023-06-05", "close": 32.45, "volume": 500777.0}, {"date": "2023-06-06", "close": 32.81, "volume": 558130.0}, {"date": "2023-06-07", "close": 34.12, "volume": 1321491.0}, {"date": "2023-06-08", "close": 33.57, "volume": 856006.0}, {"date": "2023-06-09", "close": 32.83, "volume": 612626.0}, {"date": "2023-06-12", "close": 33.46, "volume": 1073927.0}, {"date": "2023-06-13", "close": 34.32, "volume": 878849.0}, {"date": "2023-06-14", "close": 34.02, "volume": 1214192.0}, {"date": "2023-06-15", "close": 34.0, "volume": 659362.0}, {"date": "2023-06-16", "close": 33.75, "volume": 1290691.0}, {"date": "2023-06-20", "close": 33.92, "volume": 630411.0}, {"date": "2023-06-21", "close": 33.88, "volume": 670337.0}, {"date": "2023-06-22", "close": 32.66, "volume": 1198888.0}, {"date": "2023-06-23", "close": 32.35, "volume": 774823.0}, {"date": "2023-06-26", "close": 32.41, "volume": 892252.0}, {"date": "2023-06-27", "close": 33.65, "volume": 595289.0}, {"date": "2023-06-28", "close": 33.34, "volume": 585547.0}, {"date": "2023-06-29", "close": 34.39, "volume": 730834.0}, {"date": "2023-06-30", "close": 34.58, "volume": 597845.0}, {"date": "2023-07-03", "close": 35.35, "volume": 457893.0}, {"date": "2023-07-05", "close": 34.12, "volume": 1049286.0}, {"date": "2023-07-06", "close": 34.05, "volume": 519094.0}, {"date": "2023-07-07", "close": 34.32, "volume": 481734.0}, {"date": "2023-07-10", "close": 35.17, "volume": 613973.0}, {"date": "2023-07-11", "close": 35.56, "volume": 664745.0}, {"date": "2023-07-12", "close": 36.45, "volume": 624826.0}, {"date": "2023-07-13", "close": 36.92, "volume": 674779.0}, {"date": "2023-07-14", "close": 35.83, "volume": 746705.0}, {"date": "2023-07-17", "close": 35.31, "volume": 773368.0}, {"date": "2023-07-18", "close": 36.07, "volume": 1710547.0}, {"date": "2023-07-19", "close": 37.22, "volume": 1373320.0}, {"date": "2023-07-20", "close": 37.04, "volume": 727928.0}, {"date": "2023-07-21", "close": 36.86, "volume": 550698.0}, {"date": "2023-07-24", "close": 36.95, "volume": 858531.0}, {"date": "2023-07-25", "close": 36.59, "volume": 731066.0}, {"date": "2023-07-26", "close": 37.45, "volume": 754467.0}, {"date": "2023-07-27", "close": 36.81, "volume": 676634.0}, {"date": "2023-07-28", "close": 37.05, "volume": 779234.0}, {"date": "2023-07-31", "close": 36.78, "volume": 969789.0}, {"date": "2023-08-01", "close": 36.0, "volume": 1042036.0}, {"date": "2023-08-02", "close": 36.51, "volume": 1748822.0}, {"date": "2023-08-03", "close": 36.11, "volume": 2260673.0}, {"date": "2023-08-04", "close": 36.37, "volume": 991666.0}, {"date": "2023-08-07", "close": 36.13, "volume": 905830.0}, {"date": "2023-08-08", "close": 35.85, "volume": 876653.0}, {"date": "2023-08-09", "close": 36.29, "volume": 673919.0}, {"date": "2023-08-10", "close": 35.43, "volume": 673342.0}, {"date": "2023-08-11", "close": 34.66, "volume": 1119976.0}, {"date": "2023-08-14", "close": 34.15, "volume": 1240237.0}, {"date": "2023-08-15", "close": 34.46, "volume": 1118671.0}, {"date": "2023-08-16", "close": 33.53, "volume": 1110807.0}, {"date": "2023-08-17", "close": 32.53, "volume": 1129537.0}, {"date": "2023-08-18", "close": 32.45, "volume": 1260492.0}, {"date": "2023-08-21", "close": 31.87, "volume": 1323684.0}, {"date": "2023-08-22", "close": 32.27, "volume": 698841.0}, {"date": "2023-08-23", "close": 32.45, "volume": 764122.0}, {"date": "2023-08-24", "close": 32.18, "volume": 772074.0}, {"date": "2023-08-25", "close": 31.61, "volume": 755706.0}, {"date": "2023-08-28", "close": 31.58, "volume": 683294.0}, {"date": "2023-08-29", "close": 32.41, "volume": 621080.0}, {"date": "2023-08-30", "close": 32.35, "volume": 645191.0}, {"date": "2023-08-31", "close": 31.85, "volume": 502994.0}, {"date": "2023-09-01", "close": 31.85, "volume": 425481.0}, {"date": "2023-09-05", "close": 30.46, "volume": 1076455.0}, {"date": "2023-09-06", "close": 30.34, "volume": 752404.0}, {"date": "2023-09-07", "close": 30.71, "volume": 533930.0}, {"date": "2023-09-08", "close": 30.31, "volume": 820916.0}, {"date": "2023-09-11", "close": 29.93, "volume": 940640.0}, {"date": "2023-09-12", "close": 30.21, "volume": 753188.0}, {"date": "2023-09-13", "close": 29.91, "volume": 741119.0}, {"date": "2023-09-14", "close": 30.29, "volume": 1100912.0}, {"date": "2023-09-15", "close": 30.48, "volume": 1841800.0}, {"date": "2023-09-18", "close": 29.42, "volume": 846502.0}, {"date": "2023-09-19", "close": 29.59, "volume": 773650.0}, {"date": "2023-09-20", "close": 29.62, "volume": 863595.0}, {"date": "2023-09-21", "close": 29.16, "volume": 477570.0}, {"date": "2023-09-22", "close": 28.95, "volume": 1163360.0}, {"date": "2023-09-25", "close": 28.93, "volume": 853284.0}, {"date": "2023-09-26", "close": 28.93, "volume": 778151.0}, {"date": "2023-09-27", "close": 29.13, "volume": 707438.0}, {"date": "2023-09-28", "close": 30.23, "volume": 918906.0}, {"date": "2023-09-29", "close": 30.3, "volume": 968494.0}, {"date": "2023-10-02", "close": 29.6, "volume": 1139418.0}, {"date": "2023-10-03", "close": 28.59, "volume": 803004.0}, {"date": "2023-10-04", "close": 29.71, "volume": 842405.0}, {"date": "2023-10-05", "close": 29.7, "volume": 699688.0}, {"date": "2023-10-06", "close": 29.23, "volume": 965185.0}, {"date": "2023-10-09", "close": 29.58, "volume": 800411.0}, {"date": "2023-10-10", "close": 30.42, "volume": 868621.0}, {"date": "2023-10-11", "close": 30.38, "volume": 710858.0}, {"date": "2023-10-12", "close": 29.0, "volume": 1147789.0}, {"date": "2023-10-13", "close": 28.99, "volume": 729945.0}, {"date": "2023-10-16", "close": 30.07, "volume": 906157.0}, {"date": "2023-10-17", "close": 31.4, "volume": 1155095.0}, {"date": "2023-10-18", "close": 30.94, "volume": 852695.0}, {"date": "2023-10-19", "close": 31.02, "volume": 914672.0}, {"date": "2023-10-20", "close": 30.81, "volume": 606406.0}, {"date": "2023-10-23", "close": 30.41, "volume": 668989.0}, {"date": "2023-10-24", "close": 30.36, "volume": 695081.0}, {"date": "2023-10-25", "close": 30.42, "volume": 552770.0}, {"date": "2023-10-26", "close": 30.07, "volume": 827627.0}, {"date": "2023-10-27", "close": 29.93, "volume": 839985.0}, {"date": "2023-10-30", "close": 30.6, "volume": 1050031.0}, {"date": "2023-10-31", "close": 31.07, "volume": 972847.0}, {"date": "2023-11-01", "close": 30.86, "volume": 1912582.0}, {"date": "2023-11-02", "close": 30.24, "volume": 2124836.0}, {"date": "2023-11-03", "close": 31.09, "volume": 1136990.0}, {"date": "2023-11-06", "close": 30.81, "volume": 1086020.0}, {"date": "2023-11-07", "close": 30.75, "volume": 909526.0}, {"date": "2023-11-08", "close": 30.36, "volume": 625865.0}, {"date": "2023-11-09", "close": 30.65, "volume": 768822.0}, {"date": "2023-11-10", "close": 30.75, "volume": 795337.0}, {"date": "2023-11-13", "close": 31.39, "volume": 897739.0}, {"date": "2023-11-14", "close": 32.57, "volume": 1130989.0}, {"date": "2023-11-15", "close": 33.09, "volume": 875535.0}, {"date": "2023-11-16", "close": 32.16, "volume": 760674.0}, {"date": "2023-11-17", "close": 32.57, "volume": 702569.0}, {"date": "2023-11-20", "close": 32.73, "volume": 604389.0}, {"date": "2023-11-21", "close": 32.2, "volume": 661105.0}, {"date": "2023-11-22", "close": 32.64, "volume": 600670.0}, {"date": "2023-11-24", "close": 32.51, "volume": 284524.0}, {"date": "2023-11-27", "close": 32.48, "volume": 734865.0}, {"date": "2023-11-28", "close": 32.23, "volume": 548695.0}, {"date": "2023-11-29", "close": 31.87, "volume": 907304.0}, {"date": "2023-11-30", "close": 31.35, "volume": 889115.0}, {"date": "2023-12-01", "close": 32.89, "volume": 1209032.0}, {"date": "2023-12-04", "close": 33.01, "volume": 972533.0}, {"date": "2023-12-05", "close": 32.25, "volume": 672936.0}, {"date": "2023-12-06", "close": 33.21, "volume": 712547.0}, {"date": "2023-12-07", "close": 33.81, "volume": 604603.0}, {"date": "2023-12-08", "close": 33.27, "volume": 661507.0}, {"date": "2023-12-11", "close": 33.35, "volume": 745465.0}, {"date": "2023-12-12", "close": 32.82, "volume": 768919.0}, {"date": "2023-12-13", "close": 33.43, "volume": 848042.0}, {"date": "2023-12-14", "close": 34.36, "volume": 1329423.0}, {"date": "2023-12-15", "close": 34.08, "volume": 1821814.0}, {"date": "2023-12-18", "close": 34.13, "volume": 590593.0}, {"date": "2023-12-19", "close": 35.19, "volume": 828305.0}, {"date": "2023-12-20", "close": 34.7, "volume": 801232.0}, {"date": "2023-12-21", "close": 35.5, "volume": 853414.0}, {"date": "2023-12-22", "close": 35.73, "volume": 627387.0}, {"date": "2023-12-26", "close": 35.92, "volume": 951562.0}, {"date": "2023-12-27", "close": 36.15, "volume": 608808.0}, {"date": "2023-12-28", "close": 35.32, "volume": 778727.0}, {"date": "2023-12-29", "close": 35.01, "volume": 736051.0}, {"date": "2024-01-02", "close": 34.36, "volume": 1096000.0}, {"date": "2024-01-03", "close": 33.19, "volume": 871125.0}, {"date": "2024-01-04", "close": 33.43, "volume": 749976.0}, {"date": "2024-01-05", "close": 33.43, "volume": 1058901.0}, {"date": "2024-01-08", "close": 34.38, "volume": 658868.0}, {"date": "2024-01-09", "close": 34.09, "volume": 510843.0}, {"date": "2024-01-10", "close": 34.23, "volume": 553134.0}, {"date": "2024-01-11", "close": 33.08, "volume": 698360.0}, {"date": "2024-01-12", "close": 32.39, "volume": 1214161.0}, {"date": "2024-01-16", "close": 32.11, "volume": 1110983.0}, {"date": "2024-01-17", "close": 32.14, "volume": 802773.0}, {"date": "2024-01-18", "close": 32.66, "volume": 654577.0}, {"date": "2024-01-19", "close": 32.7, "volume": 587512.0}, {"date": "2024-01-22", "close": 34.06, "volume": 1006191.0}, {"date": "2024-01-23", "close": 33.75, "volume": 975339.0}, {"date": "2024-01-24", "close": 33.36, "volume": 563651.0}, {"date": "2024-01-25", "close": 33.62, "volume": 509293.0}, {"date": "2024-01-26", "close": 33.56, "volume": 667898.0}, {"date": "2024-01-29", "close": 34.85, "volume": 664041.0}, {"date": "2024-01-30", "close": 34.55, "volume": 594295.0}, {"date": "2024-01-31", "close": 34.37, "volume": 995223.0}, {"date": "2024-02-01", "close": 35.74, "volume": 821151.0}, {"date": "2024-02-02", "close": 35.42, "volume": 571347.0}, {"date": "2024-02-05", "close": 34.19, "volume": 838875.0}, {"date": "2024-02-06", "close": 34.09, "volume": 828721.0}, {"date": "2024-02-07", "close": 34.2, "volume": 703506.0}, {"date": "2024-02-08", "close": 35.64, "volume": 1032259.0}, {"date": "2024-02-09", "close": 35.11, "volume": 679419.0}, {"date": "2024-02-12", "close": 35.17, "volume": 648157.0}, {"date": "2024-02-13", "close": 34.18, "volume": 717697.0}, {"date": "2024-02-14", "close": 33.8, "volume": 585617.0}, {"date": "2024-02-15", "close": 34.91, "volume": 970156.0}, {"date": "2024-02-16", "close": 34.93, "volume": 895718.0}, {"date": "2024-02-20", "close": 34.76, "volume": 1190211.0}, {"date": "2024-02-21", "close": 34.23, "volume": 1483248.0}, {"date": "2024-02-22", "close": 35.33, "volume": 1904565.0}, {"date": "2024-02-23", "close": 35.85, "volume": 1185285.0}, {"date": "2024-02-26", "close": 35.66, "volume": 736860.0}, {"date": "2024-02-27", "close": 35.48, "volume": 801455.0}, {"date": "2024-02-28", "close": 35.22, "volume": 523039.0}, {"date": "2024-02-29", "close": 35.38, "volume": 771858.0}, {"date": "2024-03-01", "close": 35.41, "volume": 682983.0}, {"date": "2024-03-04", "close": 35.2, "volume": 857856.0}, {"date": "2024-03-05", "close": 35.85, "volume": 816300.0}, {"date": "2024-03-06", "close": 36.97, "volume": 1021218.0}, {"date": "2024-03-07", "close": 36.71, "volume": 531240.0}, {"date": "2024-03-08", "close": 36.91, "volume": 1128182.0}, {"date": "2024-03-11", "close": 36.31, "volume": 720769.0}, {"date": "2024-03-12", "close": 36.16, "volume": 619774.0}, {"date": "2024-03-13", "close": 36.66, "volume": 631200.0}, {"date": "2024-03-14", "close": 35.96, "volume": 413758.0}, {"date": "2024-03-15", "close": 35.76, "volume": 958503.0}, {"date": "2024-03-18", "close": 35.65, "volume": 698876.0}, {"date": "2024-03-19", "close": 36.14, "volume": 590065.0}, {"date": "2024-03-20", "close": 36.47, "volume": 589035.0}, {"date": "2024-03-21", "close": 35.22, "volume": 1018364.0}, {"date": "2024-03-22", "close": 34.68, "volume": 977710.0}, {"date": "2024-03-25", "close": 34.45, "volume": 820312.0}, {"date": "2024-03-26", "close": 34.58, "volume": 744631.0}, {"date": "2024-03-27", "close": 36.37, "volume": 740428.0}, {"date": "2024-03-28", "close": 36.15, "volume": 578132.0}, {"date": "2024-04-01", "close": 36.6, "volume": 746609.0}, {"date": "2024-04-02", "close": 36.93, "volume": 1174560.0}, {"date": "2024-04-03", "close": 37.06, "volume": 1183233.0}, {"date": "2024-04-04", "close": 34.89, "volume": 1171745.0}, {"date": "2024-04-05", "close": 34.29, "volume": 1080905.0}, {"date": "2024-04-08", "close": 34.5, "volume": 812161.0}, {"date": "2024-04-09", "close": 34.42, "volume": 688509.0}, {"date": "2024-04-10", "close": 34.44, "volume": 1046644.0}, {"date": "2024-04-11", "close": 33.84, "volume": 765516.0}, {"date": "2024-04-12", "close": 33.45, "volume": 940587.0}, {"date": "2024-04-15", "close": 33.62, "volume": 605394.0}, {"date": "2024-04-16", "close": 34.23, "volume": 1020304.0}, {"date": "2024-04-17", "close": 33.48, "volume": 691281.0}, {"date": "2024-04-18", "close": 33.81, "volume": 555812.0}, {"date": "2024-04-19", "close": 34.0, "volume": 572020.0}, {"date": "2024-04-22", "close": 34.31, "volume": 708413.0}, {"date": "2024-04-23", "close": 35.48, "volume": 757303.0}, {"date": "2024-04-24", "close": 35.3, "volume": 852943.0}, {"date": "2024-04-25", "close": 34.88, "volume": 1078759.0}, {"date": "2024-04-26", "close": 35.355, "volume": 721152.0}, {"date": "2024-04-29", "close": 34.75, "volume": 600234.0}, {"date": "2024-04-30", "close": 34.52, "volume": 694060.0}, {"date": "2024-05-01", "close": 33.82, "volume": 678247.0}, {"date": "2024-05-02", "close": 33.47, "volume": 522603.0}, {"date": "2024-05-03", "close": 33.67, "volume": 942395.0}, {"date": "2024-05-06", "close": 34.63, "volume": 1312266.0}, {"date": "2024-05-07", "close": 34.02, "volume": 1108398.0}, {"date": "2024-05-08", "close": 33.97, "volume": 1507829.0}, {"date": "2024-05-09", "close": 36.06, "volume": 3336633.0}, {"date": "2024-05-10", "close": 37.65, "volume": 2507915.0}, {"date": "2024-05-13", "close": 39.13, "volume": 1495187.0}, {"date": "2024-05-14", "close": 40.02, "volume": 1732443.0}, {"date": "2024-05-15", "close": 41.01, "volume": 1686654.0}, {"date": "2024-05-16", "close": 40.69, "volume": 963473.0}, {"date": "2024-05-17", "close": 38.44, "volume": 2756021.0}, {"date": "2024-05-20", "close": 38.57, "volume": 1431056.0}, {"date": "2024-05-21", "close": 37.59, "volume": 863701.0}, {"date": "2024-05-22", "close": 37.11, "volume": 1327996.0}, {"date": "2024-05-23", "close": 36.82, "volume": 805635.0}, {"date": "2024-05-24", "close": 37.48, "volume": 789920.0}, {"date": "2024-05-28", "close": 37.91, "volume": 1291430.0}, {"date": "2024-05-29", "close": 37.25, "volume": 709675.0}, {"date": "2024-05-30", "close": 38.46, "volume": 929771.0}, {"date": "2024-05-31", "close": 38.48, "volume": 833943.0}, {"date": "2024-06-03", "close": 39.0, "volume": 795733.0}, {"date": "2024-06-04", "close": 38.95, "volume": 783342.0}, {"date": "2024-06-05", "close": 39.53, "volume": 857487.0}, {"date": "2024-06-06", "close": 39.25, "volume": 858067.0}, {"date": "2024-06-07", "close": 38.8, "volume": 748431.0}, {"date": "2024-06-10", "close": 37.78, "volume": 918652.0}, {"date": "2024-06-11", "close": 39.13, "volume": 1123377.0}, {"date": "2024-06-12", "close": 40.29, "volume": 1202613.0}, {"date": "2024-06-13", "close": 40.32, "volume": 845167.0}, {"date": "2024-06-14", "close": 39.47, "volume": 1125263.0}, {"date": "2024-06-17", "close": 40.79, "volume": 954822.0}, {"date": "2024-06-18", "close": 39.56, "volume": 831456.0}, {"date": "2024-06-20", "close": 40.44, "volume": 917853.0}, {"date": "2024-06-21", "close": 40.01, "volume": 1182643.0}, {"date": "2024-06-24", "close": 40.4, "volume": 794080.0}, {"date": "2024-06-25", "close": 40.75, "volume": 573065.0}, {"date": "2024-06-26", "close": 39.76, "volume": 624461.0}, {"date": "2024-06-27", "close": 39.84, "volume": 542754.0}, {"date": "2024-06-28", "close": 39.29, "volume": 1119613.0}, {"date": "2024-07-01", "close": 38.5, "volume": 738840.0}, {"date": "2024-07-02", "close": 37.83, "volume": 737743.0}, {"date": "2024-07-03", "close": 37.22, "volume": 568088.0}, {"date": "2024-07-05", "close": 37.53, "volume": 719789.0}, {"date": "2024-07-08", "close": 37.97, "volume": 867021.0}, {"date": "2024-07-09", "close": 37.5, "volume": 887492.0}, {"date": "2024-07-10", "close": 36.82, "volume": 717181.0}, {"date": "2024-07-11", "close": 37.75, "volume": 837225.0}, {"date": "2024-07-12", "close": 37.97, "volume": 721757.0}, {"date": "2024-07-15", "close": 38.65, "volume": 905327.0}, {"date": "2024-07-16", "close": 40.2, "volume": 1367003.0}, {"date": "2024-07-17", "close": 39.84, "volume": 1336493.0}, {"date": "2024-07-18", "close": 39.76, "volume": 1436215.0}, {"date": "2024-07-19", "close": 39.79, "volume": 951251.0}, {"date": "2024-07-22", "close": 39.2, "volume": 1038143.0}, {"date": "2024-07-23", "close": 38.76, "volume": 1048542.0}, {"date": "2024-07-24", "close": 36.96, "volume": 1369474.0}, {"date": "2024-07-25", "close": 36.69, "volume": 1380447.0}, {"date": "2024-07-26", "close": 37.38, "volume": 1060227.0}, {"date": "2024-07-29", "close": 38.25, "volume": 994432.0}, {"date": "2024-07-30", "close": 38.92, "volume": 976772.0}, {"date": "2024-07-31", "close": 38.89, "volume": 1473482.0}, {"date": "2024-08-01", "close": 36.85, "volume": 2190914.0}, {"date": "2024-08-02", "close": 35.1, "volume": 2125273.0}, {"date": "2024-08-05", "close": 34.24, "volume": 1588313.0}, {"date": "2024-08-06", "close": 34.74, "volume": 1152965.0}, {"date": "2024-08-07", "close": 34.58, "volume": 917389.0}, {"date": "2024-08-08", "close": 35.93, "volume": 844476.0}, {"date": "2024-08-09", "close": 35.74, "volume": 699660.0}, {"date": "2024-08-12", "close": 36.09, "volume": 664785.0}, {"date": "2024-08-13", "close": 36.41, "volume": 875029.0}, {"date": "2024-08-14", "close": 35.36, "volume": 783821.0}, {"date": "2024-08-15", "close": 37.2, "volume": 906241.0}, {"date": "2024-08-16", "close": 37.19, "volume": 590361.0}, {"date": "2024-08-19", "close": 38.51, "volume": 1192671.0}, {"date": "2024-08-20", "close": 38.18, "volume": 665666.0}, {"date": "2024-08-21", "close": 38.75, "volume": 487000.0}, {"date": "2024-08-22", "close": 38.36, "volume": 603963.0}, {"date": "2024-08-23", "close": 40.61, "volume": 1290108.0}, {"date": "2024-08-26", "close": 40.57, "volume": 1119069.0}, {"date": "2024-08-27", "close": 40.58, "volume": 800998.0}, {"date": "2024-08-28", "close": 39.85, "volume": 1097423.0}, {"date": "2024-08-29", "close": 39.29, "volume": 816568.0}, {"date": "2024-08-30", "close": 39.31, "volume": 644708.0}, {"date": "2024-09-03", "close": 38.93, "volume": 825322.0}, {"date": "2024-09-04", "close": 38.82, "volume": 622955.0}, {"date": "2024-09-05", "close": 38.66, "volume": 403937.0}, {"date": "2024-09-06", "close": 37.46, "volume": 775322.0}, {"date": "2024-09-09", "close": 36.49, "volume": 944521.0}, {"date": "2024-09-10", "close": 36.04, "volume": 633786.0}, {"date": "2024-09-11", "close": 36.26, "volume": 615755.0}, {"date": "2024-09-12", "close": 36.7, "volume": 576675.0}, {"date": "2024-09-13", "close": 37.37, "volume": 1162410.0}, {"date": "2024-09-16", "close": 37.58, "volume": 1024905.0}, {"date": "2024-09-17", "close": 38.29, "volume": 922433.0}, {"date": "2024-09-18", "close": 38.14, "volume": 931443.0}, {"date": "2024-09-19", "close": 39.21, "volume": 1038907.0}, {"date": "2024-09-20", "close": 38.73, "volume": 1344886.0}, {"date": "2024-09-23", "close": 39.56, "volume": 999516.0}, {"date": "2024-09-24", "close": 39.92, "volume": 794515.0}, {"date": "2024-09-25", "close": 40.14, "volume": 823719.0}, {"date": "2024-09-26", "close": 41.13, "volume": 684799.0}, {"date": "2024-09-27", "close": 39.8, "volume": 869441.0}, {"date": "2024-09-30", "close": 40.55, "volume": 867505.0}, {"date": "2024-10-01", "close": 40.965, "volume": 763383.0}, {"date": "2024-10-02", "close": 41.46, "volume": 738719.0}, {"date": "2024-10-03", "close": 40.53, "volume": 547071.0}, {"date": "2024-10-04", "close": 42.6, "volume": 1005257.0}, {"date": "2024-10-07", "close": 40.53, "volume": 1099092.0}, {"date": "2024-10-08", "close": 39.95, "volume": 761908.0}, {"date": "2024-10-09", "close": 39.54, "volume": 652762.0}, {"date": "2024-10-10", "close": 38.7, "volume": 1086438.0}, {"date": "2024-10-11", "close": 39.57, "volume": 899287.0}, {"date": "2024-10-14", "close": 39.17, "volume": 1366390.0}, {"date": "2024-10-15", "close": 40.59, "volume": 1079437.0}, {"date": "2024-10-16", "close": 41.76, "volume": 782325.0}, {"date": "2024-10-17", "close": 42.12, "volume": 536201.0}, {"date": "2024-10-18", "close": 43.02, "volume": 2521185.0}, {"date": "2024-10-21", "close": 42.45, "volume": 1569977.0}, {"date": "2024-10-22", "close": 42.04, "volume": 1365564.0}, {"date": "2024-10-23", "close": 41.51, "volume": 733372.0}, {"date": "2024-10-24", "close": 41.51, "volume": 942958.0}, {"date": "2024-10-25", "close": 42.04, "volume": 727346.0}, {"date": "2024-10-28", "close": 43.25, "volume": 1277739.0}, {"date": "2024-10-29", "close": 42.86, "volume": 1537184.0}, {"date": "2024-10-30", "close": 46.64, "volume": 3733283.0}, {"date": "2024-10-31", "close": 46.22, "volume": 1217458.0}, {"date": "2024-11-01", "close": 45.82, "volume": 1028042.0}, {"date": "2024-11-04", "close": 45.55, "volume": 1032316.0}, {"date": "2024-11-05", "close": 46.73, "volume": 1042239.0}, {"date": "2024-11-06", "close": 49.4, "volume": 1821097.0}, {"date": "2024-11-07", "close": 47.3, "volume": 1391107.0}, {"date": "2024-11-08", "close": 46.55, "volume": 1345365.0}, {"date": "2024-11-11", "close": 46.94, "volume": 1045303.0}, {"date": "2024-11-12", "close": 48.01, "volume": 1700402.0}, {"date": "2024-11-13", "close": 48.32, "volume": 1294412.0}, {"date": "2024-11-14", "close": 48.1, "volume": 1016491.0}, {"date": "2024-11-15", "close": 48.06, "volume": 746075.0}, {"date": "2024-11-18", "close": 46.97, "volume": 933286.0}, {"date": "2024-11-19", "close": 46.57, "volume": 924497.0}, {"date": "2024-11-20", "close": 46.63, "volume": 705373.0}, {"date": "2024-11-21", "close": 46.34, "volume": 740735.0}, {"date": "2024-11-22", "close": 46.56, "volume": 906768.0}, {"date": "2024-11-25", "close": 48.77, "volume": 1756944.0}, {"date": "2024-11-26", "close": 48.85, "volume": 1001379.0}, {"date": "2024-11-27", "close": 49.74, "volume": 1104589.0}, {"date": "2024-11-29", "close": 50.64, "volume": 502153.0}, {"date": "2024-12-02", "close": 49.55, "volume": 1370017.0}, {"date": "2024-12-03", "close": 50.11, "volume": 1741533.0}, {"date": "2024-12-04", "close": 51.17, "volume": 1133013.0}, {"date": "2024-12-05", "close": 50.43, "volume": 1053259.0}, {"date": "2024-12-06", "close": 49.92, "volume": 1014722.0}, {"date": "2024-12-09", "close": 48.76, "volume": 1191756.0}, {"date": "2024-12-10", "close": 50.78, "volume": 1205319.0}, {"date": "2024-12-11", "close": 50.07, "volume": 900276.0}, {"date": "2024-12-12", "close": 49.96, "volume": 874840.0}, {"date": "2024-12-13", "close": 49.87, "volume": 870050.0}, {"date": "2024-12-16", "close": 51.36, "volume": 1133640.0}, {"date": "2024-12-17", "close": 50.39, "volume": 1395345.0}, {"date": "2024-12-18", "close": 47.57, "volume": 1662826.0}, {"date": "2024-12-19", "close": 48.53, "volume": 1077469.0}, {"date": "2024-12-20", "close": 48.37, "volume": 1571578.0}, {"date": "2024-12-23", "close": 47.47, "volume": 1196881.0}, {"date": "2024-12-24", "close": 48.07, "volume": 356822.0}, {"date": "2024-12-26", "close": 48.51, "volume": 710477.0}, {"date": "2024-12-27", "close": 47.99, "volume": 767967.0}, {"date": "2024-12-30", "close": 47.37, "volume": 718151.0}, {"date": "2024-12-31", "close": 47.44, "volume": 722234.0}, {"date": "2025-01-02", "close": 48.5, "volume": 779961.0}, {"date": "2025-01-03", "close": 49.48, "volume": 1186792.0}, {"date": "2025-01-06", "close": 50.26, "volume": 1483613.0}, {"date": "2025-01-07", "close": 50.45, "volume": 1634805.0}, {"date": "2025-01-08", "close": 49.73, "volume": 1490980.0}, {"date": "2025-01-10", "close": 48.89, "volume": 1861387.0}, {"date": "2025-01-13", "close": 48.57, "volume": 1623383.0}, {"date": "2025-01-14", "close": 49.64, "volume": 1187180.0}, {"date": "2025-01-15", "close": 48.97, "volume": 1392312.0}, {"date": "2025-01-16", "close": 47.99, "volume": 1375910.0}, {"date": "2025-01-17", "close": 48.76, "volume": 968840.0}, {"date": "2025-01-21", "close": 51.79, "volume": 1842679.0}, {"date": "2025-01-22", "close": 50.95, "volume": 1715574.0}, {"date": "2025-01-23", "close": 51.53, "volume": 929642.0}, {"date": "2025-01-24", "close": 51.47, "volume": 827297.0}, {"date": "2025-01-27", "close": 51.83, "volume": 942555.0}, {"date": "2025-01-28", "close": 53.1, "volume": 1237752.0}, {"date": "2025-01-29", "close": 53.85, "volume": 1279729.0}, {"date": "2025-01-30", "close": 56.17, "volume": 1643664.0}, {"date": "2025-01-31", "close": 56.15, "volume": 1170148.0}, {"date": "2025-02-03", "close": 56.71, "volume": 1352065.0}, {"date": "2025-02-04", "close": 56.3, "volume": 1261501.0}, {"date": "2025-02-05", "close": 55.62, "volume": 1140306.0}, {"date": "2025-02-06", "close": 55.57, "volume": 788876.0}, {"date": "2025-02-07", "close": 53.31, "volume": 1355725.0}, {"date": "2025-02-10", "close": 53.01, "volume": 1274845.0}, {"date": "2025-02-11", "close": 51.98, "volume": 936994.0}, {"date": "2025-02-12", "close": 51.44, "volume": 1482610.0}, {"date": "2025-02-13", "close": 52.51, "volume": 987314.0}, {"date": "2025-02-14", "close": 53.34, "volume": 1490727.0}, {"date": "2025-02-18", "close": 55.78, "volume": 2425454.0}, {"date": "2025-02-19", "close": 54.29, "volume": 3117526.0}, {"date": "2025-02-20", "close": 54.97, "volume": 2631393.0}, {"date": "2025-02-21", "close": 54.65, "volume": 2234195.0}, {"date": "2025-02-24", "close": 55.07, "volume": 1713247.0}, {"date": "2025-02-25", "close": 54.41, "volume": 1835470.0}, {"date": "2025-02-26", "close": 53.65, "volume": 8183815.0}, {"date": "2025-02-27", "close": 52.47, "volume": 1639408.0}, {"date": "2025-02-28", "close": 54.03, "volume": 1550573.0}, {"date": "2025-03-03", "close": 51.29, "volume": 1645687.0}, {"date": "2025-03-04", "close": 50.25, "volume": 2294686.0}, {"date": "2025-03-05", "close": 49.93, "volume": 1553903.0}, {"date": "2025-03-06", "close": 48.22, "volume": 1458285.0}, {"date": "2025-03-07", "close": 49.16, "volume": 2008056.0}, {"date": "2025-03-10", "close": 49.0, "volume": 1611177.0}, {"date": "2025-03-11", "close": 46.87, "volume": 1787065.0}, {"date": "2025-03-12", "close": 47.68, "volume": 1607155.0}, {"date": "2025-03-13", "close": 44.87, "volume": 1597105.0}, {"date": "2025-03-14", "close": 46.19, "volume": 912923.0}, {"date": "2025-03-17", "close": 47.27, "volume": 985752.0}, {"date": "2025-03-18", "close": 46.81, "volume": 1241525.0}, {"date": "2025-03-19", "close": 48.27, "volume": 1211563.0}, {"date": "2025-03-20", "close": 48.53, "volume": 1180556.0}, {"date": "2025-03-21", "close": 48.7, "volume": 1558896.0}, {"date": "2025-03-24", "close": 51.2, "volume": 1402220.0}, {"date": "2025-03-25", "close": 50.8, "volume": 812686.0}, {"date": "2025-03-26", "close": 50.48, "volume": 1020821.0}, {"date": "2025-03-27", "close": 51.09, "volume": 1094754.0}, {"date": "2025-03-28", "close": 49.68, "volume": 915272.0}, {"date": "2025-03-31", "close": 48.66, "volume": 1074535.0}, {"date": "2025-04-01", "close": 50.86, "volume": 1180512.0}, {"date": "2025-04-02", "close": 51.65, "volume": 917528.0}, {"date": "2025-04-03", "close": 46.79, "volume": 1513695.0}, {"date": "2025-04-04", "close": 45.68, "volume": 2054686.0}, {"date": "2025-04-07", "close": 44.4, "volume": 1854125.0}, {"date": "2025-04-08", "close": 44.23, "volume": 1608864.0}, {"date": "2025-04-09", "close": 47.76, "volume": 2322030.0}, {"date": "2025-04-10", "close": 45.31, "volume": 1588963.0}, {"date": "2025-04-11", "close": 46.08, "volume": 1171298.0}, {"date": "2025-04-14", "close": 46.99, "volume": 948099.0}, {"date": "2025-04-15", "close": 47.02, "volume": 781218.0}, {"date": "2025-04-16", "close": 46.81, "volume": 840983.0}, {"date": "2025-04-17", "close": 47.87, "volume": 867890.0}, {"date": "2025-04-21", "close": 48.86, "volume": 893816.0}, {"date": "2025-04-22", "close": 50.41, "volume": 1396612.0}, {"date": "2025-04-23", "close": 51.3, "volume": 1959001.0}, {"date": "2025-04-24", "close": 50.48, "volume": 2012020.0}, {"date": "2025-04-25", "close": 50.15, "volume": 1113570.0}, {"date": "2025-04-28", "close": 51.07, "volume": 1154074.0}, {"date": "2025-04-29", "close": 49.65, "volume": 1843508.0}, {"date": "2025-04-30", "close": 50.37, "volume": 2940865.0}, {"date": "2025-05-01", "close": 48.16, "volume": 2433041.0}, {"date": "2025-05-02", "close": 50.31, "volume": 1673491.0}, {"date": "2025-05-05", "close": 50.4, "volume": 1062168.0}, {"date": "2025-05-06", "close": 49.5, "volume": 1161394.0}, {"date": "2025-05-07", "close": 50.11, "volume": 918039.0}, {"date": "2025-05-08", "close": 49.92, "volume": 1062645.0}, {"date": "2025-05-09", "close": 50.13, "volume": 767922.0}, {"date": "2025-05-12", "close": 52.53, "volume": 1517868.0}, {"date": "2025-05-13", "close": 53.78, "volume": 1383053.0}, {"date": "2025-05-14", "close": 54.25, "volume": 1183194.0}, {"date": "2025-05-15", "close": 55.03, "volume": 928462.0}, {"date": "2025-05-16", "close": 56.06, "volume": 1381836.0}, {"date": "2025-05-19", "close": 54.54, "volume": 1277006.0}, {"date": "2025-05-20", "close": 53.64, "volume": 654086.0}, {"date": "2025-05-21", "close": 52.52, "volume": 939576.0}, {"date": "2025-05-22", "close": 52.35, "volume": 737407.0}, {"date": "2025-05-23", "close": 52.58, "volume": 952433.0}, {"date": "2025-05-27", "close": 55.42, "volume": 1546336.0}, {"date": "2025-05-28", "close": 55.13, "volume": 1174018.0}, {"date": "2025-05-29", "close": 55.61, "volume": 1361636.0}, {"date": "2025-05-30", "close": 55.17, "volume": 1153000.0}, {"date": "2025-06-02", "close": 55.93, "volume": 1177395.0}, {"date": "2025-06-03", "close": 56.42, "volume": 1396724.0}, {"date": "2025-06-04", "close": 57.06, "volume": 1238209.0}, {"date": "2025-06-05", "close": 56.7, "volume": 1303305.0}, {"date": "2025-06-06", "close": 57.81, "volume": 1044486.0}, {"date": "2025-06-09", "close": 58.84, "volume": 1334371.0}, {"date": "2025-06-10", "close": 57.33, "volume": 1349866.0}, {"date": "2025-06-11", "close": 57.61, "volume": 1108125.0}, {"date": "2025-06-12", "close": 58.79, "volume": 1250732.0}, {"date": "2025-06-13", "close": 57.02, "volume": 1993548.0}, {"date": "2025-06-16", "close": 59.14, "volume": 1301098.0}, {"date": "2025-06-17", "close": 59.0, "volume": 1273082.0}, {"date": "2025-06-18", "close": 58.92, "volume": 1381508.0}, {"date": "2025-06-20", "close": 59.99, "volume": 1728032.0}, {"date": "2025-06-23", "close": 60.11, "volume": 1333364.0}, {"date": "2025-06-24", "close": 59.69, "volume": 1531187.0}, {"date": "2025-06-25", "close": 59.78, "volume": 1458332.0}, {"date": "2025-06-26", "close": 61.25, "volume": 939478.0}, {"date": "2025-06-27", "close": 62.25, "volume": 1741351.0}, {"date": "2025-06-30", "close": 62.66, "volume": 1777861.0}, {"date": "2025-07-01", "close": 63.7, "volume": 1584180.0}, {"date": "2025-07-02", "close": 65.27, "volume": 1128330.0}, {"date": "2025-07-03", "close": 65.7, "volume": 607895.0}, {"date": "2025-07-07", "close": 63.53, "volume": 1795499.0}, {"date": "2025-07-08", "close": 63.22, "volume": 1510343.0}, {"date": "2025-07-09", "close": 64.14, "volume": 1316454.0}, {"date": "2025-07-10", "close": 64.17, "volume": 878204.0}, {"date": "2025-07-11", "close": 64.77, "volume": 1182548.0}, {"date": "2025-07-14", "close": 64.3, "volume": 1203129.0}, {"date": "2025-07-15", "close": 62.42, "volume": 1127167.0}, {"date": "2025-07-16", "close": 62.36, "volume": 1035183.0}, {"date": "2025-07-17", "close": 61.91, "volume": 1583555.0}, {"date": "2025-07-18", "close": 62.68, "volume": 1408582.0}, {"date": "2025-07-21", "close": 63.91, "volume": 1268033.0}, {"date": "2025-07-22", "close": 66.01, "volume": 1635550.0}, {"date": "2025-07-23", "close": 68.51, "volume": 2608209.0}, {"date": "2025-07-24", "close": 65.48, "volume": 1345682.0}, {"date": "2025-07-25", "close": 65.78, "volume": 1189979.0}, {"date": "2025-07-28", "close": 65.89, "volume": 1384709.0}, {"date": "2025-07-29", "close": 63.18, "volume": 2595032.0}, {"date": "2025-07-30", "close": 66.47, "volume": 3615700.0}, {"date": "2025-07-31", "close": 63.91, "volume": 2216996.0}, {"date": "2025-08-01", "close": 62.38, "volume": 1941569.0}, {"date": "2025-08-04", "close": 62.59, "volume": 2740860.0}, {"date": "2025-08-05", "close": 61.63, "volume": 2095448.0}, {"date": "2025-08-06", "close": 61.75, "volume": 1463531.0}, {"date": "2025-08-07", "close": 61.93, "volume": 1249000.0}, {"date": "2025-08-08", "close": 61.54, "volume": 1497866.0}, {"date": "2025-08-11", "close": 61.59, "volume": 990206.0}, {"date": "2025-08-12", "close": 62.36, "volume": 1434628.0}, {"date": "2025-08-13", "close": 64.78, "volume": 1933584.0}, {"date": "2025-08-14", "close": 63.37, "volume": 1067091.0}, {"date": "2025-08-15", "close": 62.99, "volume": 976478.0}, {"date": "2025-08-18", "close": 61.94, "volume": 1382257.0}, {"date": "2025-08-19", "close": 62.08, "volume": 876305.0}, {"date": "2025-08-20", "close": 61.92, "volume": 1107735.0}, {"date": "2025-08-21", "close": 62.13, "volume": 899472.0}, {"date": "2025-08-22", "close": 62.71, "volume": 1057882.0}, {"date": "2025-08-25", "close": 61.62, "volume": 1173475.0}, {"date": "2025-08-26", "close": 61.94, "volume": 1255859.0}, {"date": "2025-08-27", "close": 61.91, "volume": 1030849.0}, {"date": "2025-08-28", "close": 62.04, "volume": 979308.0}, {"date": "2025-08-29", "close": 61.46, "volume": 812237.0}, {"date": "2025-09-02", "close": 61.09, "volume": 1012711.0}, {"date": "2025-09-03", "close": 61.7, "volume": 650200.0}, {"date": "2025-09-04", "close": 61.08, "volume": 808820.0}, {"date": "2025-09-05", "close": 60.63, "volume": 907171.0}, {"date": "2025-09-08", "close": 60.11, "volume": 855797.0}, {"date": "2025-09-09", "close": 59.11, "volume": 1282610.0}, {"date": "2025-09-10", "close": 58.65, "volume": 1844501.0}, {"date": "2025-09-11", "close": 58.21, "volume": 1568656.0}, {"date": "2025-09-12", "close": 56.53, "volume": 1526497.0}, {"date": "2025-09-15", "close": 56.3, "volume": 1513858.0}, {"date": "2025-09-16", "close": 54.67, "volume": 2287871.0}, {"date": "2025-09-17", "close": 54.4, "volume": 1582522.0}, {"date": "2025-09-18", "close": 55.12, "volume": 1572594.0}, {"date": "2025-09-19", "close": 54.58, "volume": 2056252.0}, {"date": "2025-09-22", "close": 53.89, "volume": 1280145.0}, {"date": "2025-09-23", "close": 54.44, "volume": 1083498.0}, {"date": "2025-09-24", "close": 54.93, "volume": 1291269.0}, {"date": "2025-09-25", "close": 54.3, "volume": 1030412.0}, {"date": "2025-09-26", "close": 54.75, "volume": 1120182.0}, {"date": "2025-09-29", "close": 55.5, "volume": 1173309.0}, {"date": "2025-09-30", "close": 54.64, "volume": 1453643.0}, {"date": "2025-10-01", "close": 54.67, "volume": 1291454.0}, {"date": "2025-10-02", "close": 55.17, "volume": 1134926.0}, {"date": "2025-10-03", "close": 55.5, "volume": 1212635.0}, {"date": "2025-10-06", "close": 54.37, "volume": 1444935.0}, {"date": "2025-10-07", "close": 54.02, "volume": 1178397.0}, {"date": "2025-10-08", "close": 53.34, "volume": 937885.0}, {"date": "2025-10-09", "close": 53.66, "volume": 623882.0}, {"date": "2025-10-10", "close": 52.08, "volume": 1134735.0}, {"date": "2025-10-13", "close": 53.77, "volume": 1467655.0}, {"date": "2025-10-14", "close": 54.5, "volume": 1014641.0}, {"date": "2025-10-15", "close": 54.42, "volume": 889083.0}, {"date": "2025-10-16", "close": 54.27, "volume": 896419.0}, {"date": "2025-10-17", "close": 53.97, "volume": 622374.0}, {"date": "2025-10-20", "close": 54.4, "volume": 939816.0}, {"date": "2025-10-21", "close": 55.4, "volume": 1011936.0}, {"date": "2025-10-22", "close": 56.67, "volume": 1827249.0}, {"date": "2025-10-23", "close": 55.92, "volume": 1338487.0}, {"date": "2025-10-24", "close": 56.15, "volume": 1557093.0}, {"date": "2025-10-27", "close": 55.91, "volume": 2013807.0}, {"date": "2025-10-28", "close": 54.33, "volume": 3092826.0}, {"date": "2025-10-29", "close": 50.39, "volume": 4651877.0}, {"date": "2025-10-30", "close": 49.11, "volume": 2376459.0}, {"date": "2025-10-31", "close": 49.8, "volume": 1579278.0}, {"date": "2025-11-03", "close": 47.48, "volume": 1860139.0}, {"date": "2025-11-04", "close": 47.75, "volume": 1449941.0}, {"date": "2025-11-05", "close": 48.2, "volume": 1010171.0}, {"date": "2025-11-06", "close": 46.94, "volume": 1329345.0}, {"date": "2025-11-07", "close": 47.45, "volume": 1116455.0}, {"date": "2025-11-10", "close": 45.96, "volume": 1274675.0}, {"date": "2025-11-11", "close": 45.87, "volume": 983442.0}, {"date": "2025-11-12", "close": 46.01, "volume": 1373931.0}, {"date": "2025-11-13", "close": 45.89, "volume": 1113549.0}, {"date": "2025-11-14", "close": 44.94, "volume": 999097.0}, {"date": "2025-11-17", "close": 44.35, "volume": 1298605.0}, {"date": "2025-11-18", "close": 44.98, "volume": 1108851.0}, {"date": "2025-11-19", "close": 44.04, "volume": 712947.0}, {"date": "2025-11-20", "close": 43.14, "volume": 972696.0}, {"date": "2025-11-21", "close": 45.4, "volume": 1346329.0}, {"date": "2025-11-24", "close": 45.0, "volume": 1084313.0}, {"date": "2025-11-25", "close": 47.0, "volume": 1993778.0}, {"date": "2025-11-26", "close": 47.74, "volume": 1269174.0}, {"date": "2025-11-28", "close": 47.66, "volume": 417322.0}, {"date": "2025-12-01", "close": 47.38, "volume": 931075.0}, {"date": "2025-12-02", "close": 47.86, "volume": 835372.0}, {"date": "2025-12-03", "close": 48.4, "volume": 852425.0}, {"date": "2025-12-04", "close": 47.78, "volume": 836370.0}, {"date": "2025-12-05", "close": 46.98, "volume": 790991.0}, {"date": "2025-12-08", "close": 46.82, "volume": 900351.0}, {"date": "2025-12-09", "close": 47.47, "volume": 689789.0}, {"date": "2025-12-10", "close": 48.895, "volume": 969372.0}, {"date": "2025-12-11", "close": 48.96, "volume": 899613.0}, {"date": "2025-12-12", "close": 49.86, "volume": 1287900.0}, {"date": "2025-12-15", "close": 50.255, "volume": 1051664.0}, {"date": "2025-12-16", "close": 49.15, "volume": 1058792.0}, {"date": "2025-12-17", "close": 50.26, "volume": 1337879.0}, {"date": "2025-12-18", "close": 51.66, "volume": 1986138.0}, {"date": "2025-12-19", "close": 52.02, "volume": 2183498.0}, {"date": "2025-12-22", "close": 52.23, "volume": 812296.0}, {"date": "2025-12-23", "close": 51.09, "volume": 981578.0}, {"date": "2025-12-24", "close": 51.65, "volume": 337356.0}, {"date": "2025-12-26", "close": 52.55, "volume": 791171.0}, {"date": "2025-12-29", "close": 50.75, "volume": 1062095.0}, {"date": "2025-12-30", "close": 50.01, "volume": 1047053.0}, {"date": "2025-12-31", "close": 50.48, "volume": 892300.0}, {"date": "2026-01-02", "close": 52.81, "volume": 984041.0}, {"date": "2026-01-05", "close": 54.67, "volume": 1649187.0}, {"date": "2026-01-06", "close": 56.53, "volume": 2028832.0}, {"date": "2026-01-07", "close": 55.65, "volume": 1580950.0}, {"date": "2026-01-08", "close": 56.99, "volume": 1196500.0}, {"date": "2026-01-09", "close": 57.61, "volume": 1163397.0}, {"date": "2026-01-12", "close": 59.92, "volume": 1681261.0}, {"date": "2026-01-13", "close": 59.75, "volume": 1346656.0}, {"date": "2026-01-14", "close": 60.16, "volume": 1009163.0}, {"date": "2026-01-15", "close": 60.75, "volume": 1511496.0}, {"date": "2026-01-16", "close": 59.31, "volume": 1369773.0}, {"date": "2026-01-20", "close": 57.67, "volume": 1781805.0}, {"date": "2026-01-21", "close": 59.83, "volume": 1566268.0}, {"date": "2026-01-22", "close": 58.9, "volume": 1025482.0}, {"date": "2026-01-23", "close": 58.88, "volume": 609175.0}, {"date": "2026-01-26", "close": 57.37, "volume": 1097586.0}, {"date": "2026-01-27", "close": 57.08, "volume": 944482.0}, {"date": "2026-01-28", "close": 57.88, "volume": 964528.0}, {"date": "2026-01-29", "close": 58.505, "volume": 1024680.0}, {"date": "2026-01-30", "close": 57.96, "volume": 1278774.0}, {"date": "2026-02-02", "close": 58.6, "volume": 905737.0}, {"date": "2026-02-03", "close": 59.82, "volume": 1046839.0}, {"date": "2026-02-04", "close": 61.82, "volume": 1907655.0}, {"date": "2026-02-05", "close": 62.82, "volume": 1263061.0}, {"date": "2026-02-06", "close": 63.25, "volume": 1226298.0}, {"date": "2026-02-09", "close": 63.49, "volume": 1092352.0}, {"date": "2026-02-10", "close": 60.57, "volume": 1621385.0}, {"date": "2026-02-11", "close": 61.57, "volume": 1584440.0}, {"date": "2026-02-12", "close": 58.69, "volume": 1268357.0}, {"date": "2026-02-13", "close": 58.67, "volume": 991779.0}, {"date": "2026-02-17", "close": 62.56, "volume": 3104361.0}, {"date": "2026-02-18", "close": 64.07, "volume": 2982598.0}, {"date": "2026-02-19", "close": 62.42, "volume": 2592356.0}, {"date": "2026-02-20", "close": 63.54, "volume": 1954651.0}, {"date": "2026-02-23", "close": 63.95, "volume": 1929329.0}, {"date": "2026-02-24", "close": 64.34, "volume": 1278682.0}, {"date": "2026-02-25", "close": 65.94, "volume": 1475686.0}, {"date": "2026-02-26", "close": 65.08, "volume": 1043182.0}, {"date": "2026-02-27", "close": 64.78, "volume": 993269.0}, {"date": "2026-03-02", "close": 62.95, "volume": 1410662.0}, {"date": "2026-03-03", "close": 63.54, "volume": 1288881.0}, {"date": "2026-03-04", "close": 64.04, "volume": 1092068.0}, {"date": "2026-03-05", "close": 62.99, "volume": 1359723.0}, {"date": "2026-03-06", "close": 61.71, "volume": 1263547.0}, {"date": "2026-03-09", "close": 62.99, "volume": 1252277.0}, {"date": "2026-03-10", "close": 62.52, "volume": 1011219.0}, {"date": "2026-03-11", "close": 60.62, "volume": 1247936.0}, {"date": "2026-03-12", "close": 56.6, "volume": 1848028.0}, {"date": "2026-03-13", "close": 57.57, "volume": 1284137.0}, {"date": "2026-03-16", "close": 59.21, "volume": 1464606.0}, {"date": "2026-03-17", "close": 58.08, "volume": 1568133.0}, {"date": "2026-03-18", "close": 56.25, "volume": 1347913.0}, {"date": "2026-03-19", "close": 57.21, "volume": 1938085.0}, {"date": "2026-03-20", "close": 57.15, "volume": 1765757.0}, {"date": "2026-03-23", "close": 56.52, "volume": 1116066.0}, {"date": "2026-03-24", "close": 56.99, "volume": 1054469.0}, {"date": "2026-03-25", "close": 56.32, "volume": 895087.0}, {"date": "2026-03-26", "close": 55.33, "volume": 733614.0}, {"date": "2026-03-27", "close": 54.07, "volume": 1496549.0}, {"date": "2026-03-30", "close": 54.37, "volume": 989696.0}, {"date": "2026-03-31", "close": 54.75, "volume": 1086856.0}, {"date": "2026-04-01", "close": 55.3, "volume": 1125291.0}, {"date": "2026-04-02", "close": 55.23, "volume": 970459.0}, {"date": "2026-04-06", "close": 57.06, "volume": 723985.0}, {"date": "2026-04-07", "close": 55.78, "volume": 833605.0}, {"date": "2026-04-08", "close": 57.55, "volume": 902051.0}, {"date": "2026-04-09", "close": 58.77, "volume": 832526.0}, {"date": "2026-04-10", "close": 59.15, "volume": 765913.0}, {"date": "2026-04-13", "close": 58.9, "volume": 1034394.0}, {"date": "2026-04-14", "close": 61.26, "volume": 1224828.0}, {"date": "2026-04-15", "close": 61.47, "volume": 1001217.0}, {"date": "2026-04-16", "close": 60.24, "volume": 1211970.0}, {"date": "2026-04-17", "close": 62.68, "volume": 1078035.0}, {"date": "2026-04-20", "close": 62.14, "volume": 965959.0}, {"date": "2026-04-21", "close": 61.84, "volume": 1124057.0}, {"date": "2026-04-22", "close": 63.27, "volume": 1479361.0}, {"date": "2026-04-23", "close": 61.88, "volume": 935120.0}, {"date": "2026-04-24", "close": 61.72, "volume": 732292.0}, {"date": "2026-04-27", "close": 62.51, "volume": 1522518.0}, {"date": "2026-04-28", "close": 62.68, "volume": 1384905.0}, {"date": "2026-04-29", "close": 62.67, "volume": 2475693.0}, {"date": "2026-04-30", "close": 62.87, "volume": 2727034.0}, {"date": "2026-05-01", "close": 60.2, "volume": 1734660.0}, {"date": "2026-05-04", "close": 59.29, "volume": 1093722.0}, {"date": "2026-05-05", "close": 61.13, "volume": 1396275.0}, {"date": "2026-05-06", "close": 60.62, "volume": 1019754.0}, {"date": "2026-05-07", "close": 60.8, "volume": 1000734.0}, {"date": "2026-05-08", "close": 61.65, "volume": 1743573.0}, {"date": "2026-05-11", "close": 61.17, "volume": 677669.0}, {"date": "2026-05-12", "close": 60.75, "volume": 774607.0}, {"date": "2026-05-13", "close": 56.53, "volume": 1699885.0}, {"date": "2026-05-14", "close": 58.28, "volume": 1300320.0}, {"date": "2026-05-15", "close": 59.49, "volume": 1217857.0}, {"date": "2026-05-18", "close": 59.7, "volume": 844685.0}, {"date": "2026-05-19", "close": 58.47, "volume": 830913.0}, {"date": "2026-05-20", "close": 60.3, "volume": 877285.0}, {"date": "2026-05-21", "close": 60.57, "volume": 734236.0}, {"date": "2026-05-22", "close": 61.14, "volume": 790468.0}, {"date": "2026-05-26", "close": 64.63, "volume": 1155342.0}, {"date": "2026-05-27", "close": 64.95, "volume": 1161045.0}, {"date": "2026-05-28", "close": 64.26, "volume": 723720.0}, {"date": "2026-05-29", "close": 66.04, "volume": 1103207.0}, {"date": "2026-06-01", "close": 65.88, "volume": 993457.0}, {"date": "2026-06-02", "close": 64.49, "volume": 1146722.0}, {"date": "2026-06-03", "close": 64.88, "volume": 850274.0}, {"date": "2026-06-04", "close": 63.84, "volume": 921760.0}, {"date": "2026-06-05", "close": 66.13, "volume": 1192113.0}, {"date": "2026-06-08", "close": 67.22, "volume": 1435533.0}, {"date": "2026-06-09", "close": 67.94, "volume": 1546531.0}, {"date": "2026-06-10", "close": 70.62, "volume": 1417439.0}, {"date": "2026-06-11", "close": 74.98, "volume": 2215688.0}, {"date": "2026-06-12", "close": 75.28, "volume": 1824753.0}, {"date": "2026-06-15", "close": 73.75, "volume": 2429949.0}, {"date": "2026-06-16", "close": 73.27, "volume": 1720424.0}, {"date": "2026-06-17", "close": 75.52, "volume": 1267274.0}, {"date": "2026-06-18", "close": 77.19, "volume": 1426663.0}, {"date": "2026-06-22", "close": 76.91, "volume": 973672.0}, {"date": "2026-06-23", "close": 77.05, "volume": 1181503.0}, {"date": "2026-06-24", "close": 78.17, "volume": 1013371.0}, {"date": "2026-06-25", "close": 79.05, "volume": 1005882.0}, {"date": "2026-06-26", "close": 80.38, "volume": 2083860.0}, {"date": "2026-06-29", "close": 79.36, "volume": 1077790.0}, {"date": "2026-06-30", "close": 79.54, "volume": 1290781.0}, {"date": "2026-07-01", "close": 79.64, "volume": 1153188.0}, {"date": "2026-07-02", "close": 79.18, "volume": 1410375.0}, {"date": "2026-07-06", "close": 76.89, "volume": 1299974.0}, {"date": "2026-07-07", "close": 77.74, "volume": 824617.0}, {"date": "2026-07-08", "close": 76.63, "volume": 1467777.0}, {"date": "2026-07-09", "close": 78.42, "volume": 1110222.0}, {"date": "2026-07-10", "close": 82.76, "volume": 2295689.0}, {"date": "2026-07-13", "close": 81.95, "volume": 1926987.0}, {"date": "2026-07-14", "close": 80.44, "volume": 975312.0}, {"date": "2026-07-15", "close": 80.27, "volume": 1282705.0}, {"date": "2026-07-16", "close": 83.31, "volume": 1266089.0}, {"date": "2026-07-17", "close": 85.77, "volume": 1670662.0}, {"date": "2026-07-20", "close": 86.11, "volume": 1428980.0}, {"date": "2026-07-21", "close": 87.07, "volume": 1507167.0}, {"date": "2026-07-22", "close": 85.68, "volume": 2191704.0}, {"date": "2026-07-23", "close": 84.46, "volume": 1467057.0}, {"date": "2026-07-24", "close": 84.72, "volume": 1734640.0}, {"date": "2026-07-27", "close": 87.03, "volume": 1541693.0}, {"date": "2026-07-28", "close": 89.01, "volume": 1568188.0}, {"date": "2026-07-29", "close": 101.14, "volume": 5383721.0}, {"date": "2026-07-30", "close": 101.31, "volume": 2367434.0}, {"date": "2026-07-31", "close": 101.42, "volume": 1975103.0}, {"date": "2026-08-03", "close": 104.89, "volume": 1640636.0}, {"date": "2026-08-04", "close": 105.83, "volume": 2093639.0}, {"date": "2026-08-05", "close": 105.31, "volume": 1485162.0}, {"date": "2026-08-06", "close": 107.31, "volume": 2176496.0}, {"date": "2026-08-07", "close": 107.05, "volume": 1231821.0}, {"date": "2026-08-10", "close": 111.19, "volume": 2331015.0}, {"date": "2026-08-11", "close": 113.06, "volume": 2529309.0}], "refreshing": true}